[
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00105000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 105,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.05,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "8090"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00110000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 110,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "2467"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00115000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 115,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.02,
      "change": -0.01,
      "percentChange": -50,
      "openInterest": "867"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00120000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 120,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "1331"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.03,
      "change": -0.019999999999999997,
      "percentChange": -66.66666666666666,
      "openInterest": "1657"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 3.343418293146743,
      "delta": -0.0005053072058434083,
      "gamma": 0.00002549159537538264,
      "theta": -0.03157423397574237,
      "vega": 0.00037781192753226327,
      "rho": -0.00000842326183879726,
      "bid": 0,
      "ask": 0.02,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.05,
      "change": -0.04,
      "percentChange": -80,
      "openInterest": "821"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "1000"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.03,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.02,
      "change": -0.01,
      "percentChange": -50,
      "openInterest": "3451"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 2.898741175575431,
      "delta": -0.0005820502784543713,
      "gamma": 0.00003351018490380644,
      "theta": -0.031198852852051,
      "vega": 0.0004306001706142258,
      "rho": -0.000009619318394563736,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.03,
      "change": -0.019999999999999997,
      "percentChange": -66.66666666666666,
      "openInterest": "1670"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 2.7604664299858452,
      "delta": -0.0006107581595377054,
      "gamma": 0.000036789391257030595,
      "theta": -0.031061764134334938,
      "vega": 0.00045018705787699834,
      "rho": -0.000010066736620127168,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "7137"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.03,
      "high": 0.03,
      "low": 0.03,
      "last": 0.03,
      "previous": 0.01,
      "change": 0.019999999999999997,
      "percentChange": 199.99999999999994,
      "openInterest": "1390"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.03,
      "open": 0.01,
      "high": 0.03,
      "low": 0.01,
      "last": 0.03,
      "previous": 0.01,
      "change": 0.019999999999999997,
      "percentChange": 199.99999999999994,
      "openInterest": "2139"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.02,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "4097"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 2.2484183214322684,
      "delta": -0.0007465170035695357,
      "gamma": 0.000054356058221732115,
      "theta": -0.030445267307965682,
      "vega": 0.0005417675696227255,
      "rho": -0.000012182566100015829,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "4811"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "6454"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "4944"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.9004144247500205,
      "delta": -0.0008787003455513753,
      "gamma": 0.000074721354081895,
      "theta": -0.02989771223950128,
      "vega": 0.000629478622049404,
      "rho": -0.000014242670645762426,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "3702"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.7901613876034466,
      "delta": -0.0009308534704766114,
      "gamma": 0.0000836402855644607,
      "theta": -0.02969532100337112,
      "vega": 0.0006637363858663063,
      "rho": -0.000015055487814117589,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "4490"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.6824891453831805,
      "delta": -0.0009881143499950173,
      "gamma": 0.00009400799178714839,
      "theta": -0.029481400078625944,
      "vega": 0.0007011403807899237,
      "rho": -0.000015947910387347436,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "2519"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.577238121018235,
      "delta": -0.0010513330885656424,
      "gamma": 0.00010615324838696708,
      "theta": -0.029254734822315887,
      "vega": 0.0007421957916521357,
      "rho": -0.000016933187418121318,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "14647"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00205000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 205,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.474257449034861,
      "delta": -0.001121561495728285,
      "gamma": 0.00012050430146918701,
      "theta": -0.029013881575127663,
      "vega": 0.0007875240295642817,
      "rho": -0.00001802771157424536,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "2774"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.3734034633595789,
      "delta": -0.0012001176395380897,
      "gamma": 0.0001376276202081797,
      "theta": -0.02875710969438015,
      "vega": 0.0008378990004879813,
      "rho": -0.000019252025217194897,
      "bid": 0.01,
      "ask": 0.02,
      "open": 0.02,
      "high": 0.02,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "7727"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00215000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 215,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.2745381801768034,
      "delta": -0.0012886771021781707,
      "gamma": 0.00015828563221482325,
      "theta": -0.028482323425945397,
      "vega": 0.0008942980396575855,
      "rho": -0.0000206322426395915,
      "bid": 0,
      "ask": 0.01,
      "open": 0.02,
      "high": 0.04,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "4770"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.1775277076917203,
      "delta": -0.0013894048774478751,
      "gamma": 0.00018352494896532802,
      "theta": -0.028186954648078206,
      "vega": 0.0009579750115770566,
      "rho": -0.0000222021057146583,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.05,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.03,
      "change": -0.019999999999999997,
      "percentChange": -66.66666666666666,
      "openInterest": "13768"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00225000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 225,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.0822404924526818,
      "delta": -0.0015051508881023246,
      "gamma": 0.0002148151340029679,
      "theta": -0.02786781246591819,
      "vega": 0.0010305678447665137,
      "rho": -0.000024006031074133416,
      "bid": 0,
      "ask": 0.01,
      "open": 0.04,
      "high": 0.05,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.04,
      "change": -0.03,
      "percentChange": -75,
      "openInterest": "7757"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.0562721731019868,
      "delta": -0.002920454946092166,
      "gamma": 0.00040154782139709144,
      "theta": -0.04962013183232351,
      "vega": 0.0018801870039744989,
      "rho": -0.000046611780839287026,
      "bid": 0.01,
      "ask": 0.02,
      "open": 0.05,
      "high": 0.07,
      "low": 0.01,
      "last": 0.02,
      "previous": 0.07,
      "change": -0.05,
      "percentChange": -71.42857142857143,
      "openInterest": "10929"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00232500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 232.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.9422531151703264,
      "delta": -0.0017156936783970789,
      "gamma": 0.00027799538866285517,
      "theta": -0.027335403756533903,
      "vega": 0.0011611627833251008,
      "rho": -0.00002728738372309413,
      "bid": 0.01,
      "ask": 0.03,
      "open": 0.08,
      "high": 0.08,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.07,
      "change": -0.060000000000000005,
      "percentChange": -85.71428571428571,
      "openInterest": "1076"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00235000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 235,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.9586366481222788,
      "delta": -0.003198832256994466,
      "gamma": 0.000480255777513743,
      "theta": -0.04887887785859978,
      "vega": 0.0020408663251361234,
      "rho": -0.00005095034843051569,
      "bid": 0.02,
      "ask": 0.03,
      "open": 0.06,
      "high": 0.1,
      "low": 0.01,
      "last": 0.02,
      "previous": 0.11,
      "change": -0.09,
      "percentChange": -81.81818181818181,
      "openInterest": "5101"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00237500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 237.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.910330856284832,
      "delta": -0.0033575523718021305,
      "gamma": 0.0005282534612821718,
      "theta": -0.04848026981367664,
      "vega": 0.0021317170011474766,
      "rho": -0.00005342403403351586,
      "bid": 0.02,
      "ask": 0.04,
      "open": 0.06,
      "high": 0.08,
      "low": 0.02,
      "last": 0.02,
      "previous": 0.14,
      "change": -0.12000000000000001,
      "percentChange": -85.71428571428571,
      "openInterest": "2710"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8623397279395395,
      "delta": -0.003531980355241715,
      "gamma": 0.000583612419587518,
      "theta": -0.04806038248110708,
      "vega": 0.002230955222372738,
      "rho": -0.00005614252999679048,
      "bid": 0.02,
      "ask": 0.03,
      "open": 0.02,
      "high": 0.21,
      "low": 0.02,
      "last": 0.02,
      "previous": 0.17,
      "change": -0.15000000000000002,
      "percentChange": -88.23529411764707,
      "openInterest": "17417"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00242500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 242.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8512714660724825,
      "delta": -0.005180168203461899,
      "gamma": 0.0008325949558176633,
      "theta": -0.0668125394837619,
      "vega": 0.003141881388737252,
      "rho": -0.00008237782148551552,
      "bid": 0,
      "ask": 0.09,
      "open": 0.07,
      "high": 0.13,
      "low": 0.03,
      "last": 0.03,
      "previous": 0.22,
      "change": -0.19,
      "percentChange": -86.36363636363636,
      "openInterest": "1969"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00245000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 245,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8521296381226208,
      "delta": -0.008232378898417214,
      "gamma": 0.0012528838574770728,
      "theta": -0.10073757808411811,
      "vega": 0.004732650334209006,
      "rho": -0.00013104304274393457,
      "bid": 0.05,
      "ask": 0.06,
      "open": 0.06,
      "high": 0.21,
      "low": 0.04,
      "last": 0.05,
      "previous": 0.27,
      "change": -0.22000000000000003,
      "percentChange": -81.4814814814815,
      "openInterest": "7973"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00247500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 247.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8195227023478734,
      "delta": -0.010061142016624336,
      "gamma": 0.0015528822121289641,
      "theta": -0.11547987020235237,
      "vega": 0.005641407062704367,
      "rho": -0.00016009263691991505,
      "bid": 0.06,
      "ask": 0.07,
      "open": 0.31,
      "high": 0.31,
      "low": 0.05,
      "last": 0.06,
      "previous": 0.36,
      "change": -0.3,
      "percentChange": -83.33333333333334,
      "openInterest": "1688"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.797732009413997,
      "delta": -0.013355663229876136,
      "gamma": 0.0020401093003647444,
      "theta": -0.14374337973607937,
      "vega": 0.00721436960431445,
      "rho": -0.00021253431739581914,
      "bid": 0.07,
      "ask": 0.08,
      "open": 0.26,
      "high": 0.26,
      "low": 0.07,
      "last": 0.08,
      "previous": 0.48,
      "change": -0.39999999999999997,
      "percentChange": -83.33333333333333,
      "openInterest": "34404"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00252500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 252.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.73033187072115,
      "delta": -0.012843317101606022,
      "gamma": 0.0021543060985647856,
      "theta": -0.12721368861384638,
      "vega": 0.006974540456351417,
      "rho": -0.00020400135250464674,
      "bid": 0.05,
      "ask": 0.1,
      "open": 0.16,
      "high": 0.29,
      "low": 0.07,
      "last": 0.07,
      "previous": 0.6,
      "change": -0.53,
      "percentChange": -88.33333333333334,
      "openInterest": "3196"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00255000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 255,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7238092544818849,
      "delta": -0.019383498362345764,
      "gamma": 0.0030938323639948017,
      "theta": -0.17943190726157585,
      "vega": 0.009926790207926832,
      "rho": -0.0003081232021480559,
      "bid": 0.11,
      "ask": 0.12,
      "open": 0.27,
      "high": 0.4,
      "low": 0.11,
      "last": 0.11,
      "previous": 0.78,
      "change": -0.67,
      "percentChange": -85.8974358974359,
      "openInterest": "9437"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00257500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 257.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6862485740119428,
      "delta": -0.02358041925401011,
      "gamma": 0.003851266203001811,
      "theta": -0.2007613393531448,
      "vega": 0.011715826384724267,
      "rho": -0.0003746289670366091,
      "bid": 0.1,
      "ask": 0.14,
      "open": 0.47,
      "high": 0.47,
      "low": 0.13,
      "last": 0.13,
      "previous": 0.99,
      "change": -0.86,
      "percentChange": -86.86868686868688,
      "openInterest": "1875"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6656589693954248,
      "delta": -0.03225675941541539,
      "gamma": 0.005155151531367655,
      "theta": -0.2528216033797029,
      "vega": 0.015211819292109819,
      "rho": -0.000512591237289128,
      "bid": 0.16,
      "ask": 0.19,
      "open": 0.55,
      "high": 0.61,
      "low": 0.17,
      "last": 0.18,
      "previous": 1.29,
      "change": -1.11,
      "percentChange": -86.04651162790698,
      "openInterest": "28561"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00262500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 262.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6349808056341082,
      "delta": -0.04163584094079131,
      "gamma": 0.0066587756404778925,
      "theta": -0.29711868381503076,
      "vega": 0.018743164354344425,
      "rho": -0.0006615058760980441,
      "bid": 0.12,
      "ask": 0.25,
      "open": 0.61,
      "high": 0.71,
      "low": 0.22,
      "last": 0.23,
      "previous": 1.69,
      "change": -1.46,
      "percentChange": -86.3905325443787,
      "openInterest": "3417"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00265000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 265,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6056931577014988,
      "delta": -0.05456373016607019,
      "gamma": 0.008668367696249657,
      "theta": -0.35187772613821405,
      "vega": 0.023274369586258725,
      "rho": -0.0008668253025279617,
      "bid": 0.28,
      "ask": 0.3,
      "open": 0.7,
      "high": 1.06,
      "low": 0.29,
      "last": 0.3,
      "previous": 2.17,
      "change": -1.8699999999999999,
      "percentChange": -86.17511520737327,
      "openInterest": "18208"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00267500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 267.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5781571554859551,
      "delta": -0.0725659580814716,
      "gamma": 0.011339262857570252,
      "theta": -0.41932139422128833,
      "vega": 0.02906154250290741,
      "rho": -0.0011528731757322155,
      "bid": 0.23,
      "ask": 0.43,
      "open": 1.13,
      "high": 1.3,
      "low": 0.36,
      "last": 0.4,
      "previous": 2.85,
      "change": -2.45,
      "percentChange": -85.96491228070175,
      "openInterest": "4362"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5485597286636227,
      "delta": -0.09608017463777674,
      "gamma": 0.014756374024910162,
      "theta": -0.4911330428882622,
      "vega": 0.035883228451040534,
      "rho": -0.0015264703601218016,
      "bid": 0.51,
      "ask": 0.53,
      "open": 1.34,
      "high": 1.7,
      "low": 0.5,
      "last": 0.53,
      "previous": 3.6,
      "change": -3.0700000000000003,
      "percentChange": -85.27777777777779,
      "openInterest": "21390"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00272500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 272.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5168842790866042,
      "delta": -0.12696893726942216,
      "gamma": 0.019122897125128362,
      "theta": -0.5649170132592648,
      "vega": 0.04381622377097544,
      "rho": -0.0020171931412351672,
      "bid": 0.65,
      "ask": 0.79,
      "open": 1.93,
      "high": 2.25,
      "low": 0.68,
      "last": 0.7,
      "previous": 4.6,
      "change": -3.8999999999999995,
      "percentChange": -84.78260869565217,
      "openInterest": "1788"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00275000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 275,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4953515020111124,
      "delta": -0.17367581519015118,
      "gamma": 0.0245973327509488,
      "theta": -0.6671186154055325,
      "vega": 0.05401189743360295,
      "rho": -0.002761019841892313,
      "bid": 0.95,
      "ask": 1.04,
      "open": 2.73,
      "high": 3.05,
      "low": 0.95,
      "last": 0.99,
      "previous": 5.7,
      "change": -4.71,
      "percentChange": -82.63157894736842,
      "openInterest": "7890"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00277500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 277.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4898824198859008,
      "delta": -0.24188247556797104,
      "gamma": 0.030268654362732857,
      "theta": -0.8025704624636728,
      "vega": 0.06573140304688475,
      "rho": -0.0038519798644272908,
      "bid": 1.35,
      "ask": 1.49,
      "open": 3.55,
      "high": 3.9,
      "low": 1.32,
      "last": 1.5,
      "previous": 7.1,
      "change": -5.6,
      "percentChange": -78.87323943661971,
      "openInterest": "3185"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4663553947006306,
      "delta": -0.31775014464001994,
      "gamma": 0.03631294119483314,
      "theta": -0.8720160601800432,
      "vega": 0.07506999122647691,
      "rho": -0.005065078007669093,
      "bid": 1.9,
      "ask": 2.07,
      "open": 4.43,
      "high": 5.35,
      "low": 1.8,
      "last": 2.06,
      "previous": 8.75,
      "change": -6.6899999999999995,
      "percentChange": -76.45714285714286,
      "openInterest": "24202"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00282500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 282.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.440008083249173,
      "delta": -0.4100321343805916,
      "gamma": 0.04196337692739197,
      "theta": -0.8962122316599588,
      "vega": 0.08185006311625229,
      "rho": -0.006543311779828583,
      "bid": 2.75,
      "ask": 3,
      "open": 5,
      "high": 5.25,
      "low": 2.45,
      "last": 2.79,
      "previous": 0,
      "change": 2.79,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00285000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 285,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4184545071257022,
      "delta": -0.5187027056595319,
      "gamma": 0.04523142347124875,
      "theta": -0.872471974994397,
      "vega": 0.08390279710361412,
      "rho": -0.008292307428533737,
      "bid": 3.5,
      "ask": 4.1,
      "open": 7.3,
      "high": 8.13,
      "low": 3.25,
      "last": 3.8,
      "previous": 13.85,
      "change": -10.05,
      "percentChange": -72.56317689530687,
      "openInterest": "7763"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00287500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 287.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.43526378386359516,
      "delta": -0.6235937012016703,
      "gamma": 0.04142631329547613,
      "theta": -0.8634204023738122,
      "vega": 0.07993127715836895,
      "rho": -0.010014726379878965,
      "bid": 4.85,
      "ask": 6.15,
      "open": 9.4,
      "high": 9.45,
      "low": 4.66,
      "last": 5.4,
      "previous": 0,
      "change": 5.4,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4050662810883279,
      "delta": -0.7354834648405478,
      "gamma": 0.0383703523953942,
      "theta": -0.6901926834868806,
      "vega": 0.06889850752249677,
      "rho": -0.011840743118060118,
      "bid": 6.8,
      "ask": 7.15,
      "open": 11.45,
      "high": 11.45,
      "low": 5.75,
      "last": 6.9,
      "previous": 17.4,
      "change": -10.499999999999998,
      "percentChange": -60.3448275862069,
      "openInterest": "11525"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00292500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 292.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4192911476059173,
      "delta": -0.8115584216011675,
      "gamma": 0.030583864071424254,
      "theta": -0.587527139474899,
      "vega": 0.05684548575453943,
      "rho": -0.01313871571813809,
      "bid": 8.5,
      "ask": 9.25,
      "open": 10.92,
      "high": 11.5,
      "low": 8.15,
      "last": 8.95,
      "previous": 0,
      "change": 8.95,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00295000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 295,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.44133351215650884,
      "delta": -0.8639941118061164,
      "gamma": 0.02348523870182387,
      "theta": -0.4980005907545813,
      "vega": 0.045946223288445616,
      "rho": -0.014078128505261028,
      "bid": 10.55,
      "ask": 11.4,
      "open": 16.25,
      "high": 16.25,
      "low": 9.05,
      "last": 11.18,
      "previous": 22.35,
      "change": -11.170000000000002,
      "percentChange": -49.97762863534676,
      "openInterest": "7460"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00297500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 297.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.18241639236447435,
      "delta": -0.9995421667429939,
      "gamma": 0.0004264183800077585,
      "theta": 0.008773631163722526,
      "vega": 0.0003448162402698922,
      "rho": -0.01629312524124475,
      "bid": 12.9,
      "ask": 13.75,
      "open": 16.69,
      "high": 16.69,
      "low": 12.67,
      "last": 12.85,
      "previous": 0,
      "change": 12.85,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4146832940379177,
      "delta": -0.9571565085093305,
      "gamma": 0.010434839938675684,
      "theta": -0.18884084111943722,
      "vega": 0.01918184004978636,
      "rho": -0.015777754833715553,
      "bid": 15.2,
      "ask": 16.05,
      "open": 19.9,
      "high": 21.24,
      "low": 12.86,
      "last": 15.7,
      "previous": 27.35,
      "change": -11.650000000000002,
      "percentChange": -42.59597806215722,
      "openInterest": "12341"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00302500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 302.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.9740382953545832,
      "delta": -0.7931080774728617,
      "gamma": 0.013930187288448848,
      "theta": -1.456102980543909,
      "vega": 0.0601479626299249,
      "rho": -0.01347636879318389,
      "bid": 17.55,
      "ask": 19,
      "open": 20.8,
      "high": 20.8,
      "low": 19.35,
      "last": 20.36,
      "previous": 0,
      "change": 20.36,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00305000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 305,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5338298824314548,
      "delta": -0.9595496171081326,
      "gamma": 0.007737104173556023,
      "theta": -0.23413231591246256,
      "vega": 0.018309195372050023,
      "rho": -0.016090668361318696,
      "bid": 20.25,
      "ask": 21.4,
      "open": 24.1,
      "high": 24.1,
      "low": 17.7,
      "last": 20.73,
      "previous": 33.25,
      "change": -12.52,
      "percentChange": -37.65413533834586,
      "openInterest": "6983"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00307500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 307.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5293099123164082,
      "delta": -0.9755276257477311,
      "gamma": 0.005151380172688791,
      "theta": -0.14948543744268025,
      "vega": 0.012087084629851837,
      "rho": -0.016472291648845325,
      "bid": 22.4,
      "ask": 23.9,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6450121505370501,
      "delta": -0.962269578499768,
      "gamma": 0.006050655003775301,
      "theta": -0.2685563775832856,
      "vega": 0.017300482704916822,
      "rho": -0.016408128011654192,
      "bid": 25.3,
      "ask": 26.15,
      "open": 29.05,
      "high": 29.05,
      "low": 22.35,
      "last": 25.75,
      "previous": 36.3,
      "change": -10.549999999999997,
      "percentChange": -29.063360881542692,
      "openInterest": "7599"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00312500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 312.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6606818464721432,
      "delta": -0.9711903611112351,
      "gamma": 0.004729786530557877,
      "theta": -0.21820636379240727,
      "vega": 0.013852298702799052,
      "rho": -0.016681406817033898,
      "bid": 27.35,
      "ask": 28.85,
      "open": 27.6,
      "high": 28.2,
      "low": 27.6,
      "last": 28.2,
      "previous": 0,
      "change": 28.2,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00315000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 315,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.010959511284184523,
      "vega": 0,
      "rho": -0.017259072888479565,
      "bid": 29.85,
      "ask": 30.9,
      "open": 36.3,
      "high": 36.3,
      "low": 27.35,
      "last": 28.9,
      "previous": 42.45,
      "change": -13.550000000000004,
      "percentChange": -31.919905771495888,
      "openInterest": "7316"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00317500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 317.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.1670297928984514,
      "delta": -0.8905063821759537,
      "gamma": 0.007627381269030805,
      "theta": -1.1412373059989978,
      "vega": 0.03945893259625796,
      "rho": -0.01575817700177022,
      "bid": 32.35,
      "ask": 33.85,
      "open": 34.3,
      "high": 34.3,
      "low": 34.3,
      "last": 34.3,
      "previous": 0,
      "change": 34.3,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.011133471780758882,
      "vega": 0,
      "rho": -0.01753302642639194,
      "bid": 35.15,
      "ask": 36.3,
      "open": 36.05,
      "high": 38.5,
      "low": 32.21,
      "last": 34.7,
      "previous": 47.2,
      "change": -12.5,
      "percentChange": -26.483050847457623,
      "openInterest": "3197"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00322500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 322.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7240680323987558,
      "delta": -0.9897092812851075,
      "gamma": 0.0017925352133187464,
      "theta": -0.09302839418951082,
      "vega": 0.005753538234443798,
      "rho": -0.017512493746625925,
      "bid": 37.25,
      "ask": 38.95,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00325000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 325,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.9522508185629525,
      "delta": -0.9682297113776142,
      "gamma": 0.003558707296505675,
      "theta": -0.34661946771582064,
      "vega": 0.01502213142607311,
      "rho": -0.01732512749628136,
      "bid": 39.8,
      "ask": 41.35,
      "open": 39.4,
      "high": 41.7,
      "low": 37.57,
      "last": 40.79,
      "previous": 52.25,
      "change": -11.46,
      "percentChange": -21.933014354066987,
      "openInterest": "765"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00327500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 327.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.801079682487885,
      "delta": -0.9905371190057418,
      "gamma": 0.0015057937766445378,
      "theta": -0.09578640386128523,
      "vega": 0.005347233495867577,
      "rho": -0.01779936837034538,
      "bid": 42.25,
      "ask": 43.95,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.0112531212542346,
      "delta": -0.9742238200732728,
      "gamma": 0.002816227783064641,
      "theta": -0.3079317971125423,
      "vega": 0.012624540721425208,
      "rho": -0.017690327733887175,
      "bid": 44.8,
      "ask": 46.4,
      "open": 45.55,
      "high": 48.8,
      "low": 42.35,
      "last": 45.75,
      "previous": 57.25,
      "change": -11.5,
      "percentChange": -20.087336244541483,
      "openInterest": "525"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00332500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 332.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.6779637683529423,
      "delta": -0.8838622275589929,
      "gamma": 0.00553276158292976,
      "theta": -1.715889453247391,
      "vega": 0.04115403938686184,
      "rho": -0.01651216073340298,
      "bid": 47.25,
      "ask": 48.85,
      "open": 49.95,
      "high": 49.95,
      "low": 49.95,
      "last": 49.95,
      "previous": 0,
      "change": 49.95,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00335000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 335,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.7344084615053683,
      "delta": -0.8868370575158359,
      "gamma": 0.005254768831836752,
      "theta": -1.7411975561644213,
      "vega": 0.04040107608168588,
      "rho": -0.01669551037091667,
      "bid": 49.75,
      "ask": 51.3,
      "open": 50.95,
      "high": 52.45,
      "low": 50.95,
      "last": 52.45,
      "previous": 65.9,
      "change": -13.450000000000003,
      "percentChange": -20.40971168437026,
      "openInterest": "45"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.1782793808887249,
      "delta": -0.9773394650505711,
      "gamma": 0.0021691300022049454,
      "theta": -0.32212925939789405,
      "vega": 0.011329788246716823,
      "rho": -0.018286830906538848,
      "bid": 54.75,
      "ask": 56.2,
      "open": 55.75,
      "high": 55.75,
      "low": 55.75,
      "last": 55.75,
      "previous": 67.15,
      "change": -11.400000000000006,
      "percentChange": -16.976917349218176,
      "openInterest": "39"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00345000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 345,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.012003274263630669,
      "vega": 0,
      "rho": -0.01890279411595381,
      "bid": 59.7,
      "ask": 61.15,
      "open": 60.25,
      "high": 60.25,
      "low": 60.25,
      "last": 60.25,
      "previous": 103.15,
      "change": -42.900000000000006,
      "percentChange": -41.58991759573437,
      "openInterest": "22"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00350000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 350,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.012177234760205024,
      "vega": 0,
      "rho": -0.019176747653866184,
      "bid": 64.8,
      "ask": 66.05,
      "open": 65.05,
      "high": 65.05,
      "low": 65.05,
      "last": 65.05,
      "previous": 76.95,
      "change": -11.900000000000006,
      "percentChange": -15.464587394411963,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00355000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 355,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.012351195256779383,
      "vega": 0,
      "rho": -0.01945070119177856,
      "bid": 69.75,
      "ask": 71.1,
      "open": 68.8,
      "high": 68.8,
      "low": 68.8,
      "last": 68.8,
      "previous": 91.85,
      "change": -23.049999999999997,
      "percentChange": -25.095264017419705,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00360000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 360,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.012525155753353742,
      "vega": 0,
      "rho": -0.019724654729690934,
      "bid": 74.8,
      "ask": 76.05,
      "open": 67.4,
      "high": 67.4,
      "low": 67.4,
      "last": 67.4,
      "previous": 93.5,
      "change": -26.099999999999994,
      "percentChange": -27.91443850267379,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00365000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 365,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.012699116249928099,
      "vega": 0,
      "rho": -0.019998608267603305,
      "bid": 79.8,
      "ask": 81.05,
      "open": 114.78,
      "high": 114.78,
      "low": 114.74,
      "last": 114.74,
      "previous": 88.45,
      "change": 26.289999999999992,
      "percentChange": 29.723007348784613,
      "openInterest": "13"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00370000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 370,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.9894334930130242,
      "delta": -0.9565429685899697,
      "gamma": 0.002200192686026486,
      "theta": -0.952577321102489,
      "vega": 0.019403410674914388,
      "rho": -0.01963394611266001,
      "bid": 84.8,
      "ask": 86.05,
      "open": 91.3,
      "high": 91.3,
      "low": 85.57,
      "last": 86.25,
      "previous": 101.71,
      "change": -15.459999999999994,
      "percentChange": -15.200078654999501,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00375000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 375,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.013047037243076817,
      "vega": 0,
      "rho": -0.020546515343428058,
      "bid": 89.8,
      "ask": 91.05,
      "open": 54.6,
      "high": 54.6,
      "low": 54.6,
      "last": 54.6,
      "previous": 0,
      "change": 54.6,
      "percentChange": null,
      "openInterest": "11"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00380000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 380,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.01322099773965117,
      "vega": 0,
      "rho": -0.02082046888134043,
      "bid": 94.8,
      "ask": 96.05,
      "open": 63.1,
      "high": 63.1,
      "low": 63.05,
      "last": 63.05,
      "previous": 63.2,
      "change": -0.15000000000000568,
      "percentChange": -0.23734177215190772,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00385000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 385,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.013394958236225529,
      "vega": 0,
      "rho": -0.021094422419252804,
      "bid": 99.8,
      "ask": 101.05,
      "open": 120.05,
      "high": 120.05,
      "low": 120.05,
      "last": 120.05,
      "previous": 122.75,
      "change": -2.700000000000003,
      "percentChange": -2.1995926680244424,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00390000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 390,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.013568918732799884,
      "vega": 0,
      "rho": -0.02136837595716518,
      "bid": 104.8,
      "ask": 106.05,
      "open": 105.35,
      "high": 105.35,
      "low": 105.35,
      "last": 105.35,
      "previous": 117.1,
      "change": -11.75,
      "percentChange": -10.034158838599488,
      "openInterest": "124"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00395000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 395,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.013742879229374243,
      "vega": 0,
      "rho": -0.021642329495077554,
      "bid": 109.8,
      "ask": 111.05,
      "open": 75.45,
      "high": 75.85,
      "low": 75.45,
      "last": 75.85,
      "previous": 69.45,
      "change": 6.3999999999999915,
      "percentChange": 9.215262778977669,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00400000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 400,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.013916839725948602,
      "vega": 0,
      "rho": -0.02191628303298992,
      "bid": 114.8,
      "ask": 116.05,
      "open": 113.85,
      "high": 114.73,
      "low": 113.85,
      "last": 114.73,
      "previous": 96.75,
      "change": 17.980000000000004,
      "percentChange": 18.583979328165377,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00405000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 405,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.014090800222522959,
      "vega": 0,
      "rho": -0.022190236570902296,
      "bid": 119.8,
      "ask": 121.05,
      "open": 122.4,
      "high": 122.4,
      "low": 120.05,
      "last": 120.05,
      "previous": 0,
      "change": 120.05,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00410000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 410,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.014264760719097318,
      "vega": 0,
      "rho": -0.02246419010881467,
      "bid": 124.8,
      "ask": 126.05,
      "open": 111.94,
      "high": 111.94,
      "low": 111.94,
      "last": 111.94,
      "previous": 136,
      "change": -24.060000000000002,
      "percentChange": -17.69117647058824,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00415000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 415,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.014438721215671677,
      "vega": 0,
      "rho": -0.022738143646727046,
      "bid": 129.8,
      "ask": 131.05,
      "open": 174.1,
      "high": 174.1,
      "low": 172,
      "last": 172,
      "previous": 138.4,
      "change": 33.599999999999994,
      "percentChange": 24.27745664739884,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00420000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 420,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.01461268171224603,
      "vega": 0,
      "rho": -0.023012097184639417,
      "bid": 134.8,
      "ask": 136.05,
      "open": 154,
      "high": 154,
      "low": 154,
      "last": 154,
      "previous": 140,
      "change": 14,
      "percentChange": 10,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00425000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 425,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.014786642208820389,
      "vega": 0,
      "rho": -0.023286050722551795,
      "bid": 139.8,
      "ask": 141.05,
      "open": 147.8,
      "high": 147.8,
      "low": 147.8,
      "last": 147.8,
      "previous": 148.1,
      "change": -0.29999999999998295,
      "percentChange": -0.20256583389600472,
      "openInterest": "11"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00430000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 430,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.014960602705394744,
      "vega": 0,
      "rho": -0.02356000426046417,
      "bid": 144.8,
      "ask": 146.05,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00440000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 440,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.015308523698543462,
      "vega": 0,
      "rho": -0.024107911336288916,
      "bid": 154.8,
      "ask": 156.05,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00450000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 450,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.015656444691692178,
      "vega": 0,
      "rho": -0.024655818412113666,
      "bid": 164.8,
      "ask": 166.05,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00460000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 460,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.016004365684840892,
      "vega": 0,
      "rho": -0.02520372548793841,
      "bid": 174.8,
      "ask": 176.05,
      "open": 195.05,
      "high": 195.05,
      "low": 195.05,
      "last": 195.05,
      "previous": 0,
      "change": 195.05,
      "percentChange": null,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00470000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 470,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.016352286677989606,
      "vega": 0,
      "rho": -0.02575163256376316,
      "bid": 184.8,
      "ask": 186.05,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00480000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 480,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.016700207671138324,
      "vega": 0,
      "rho": -0.02629953963958791,
      "bid": 194.8,
      "ask": 196.05,
      "open": 211.35,
      "high": 211.35,
      "low": 211.35,
      "last": 211.35,
      "previous": 0,
      "change": 211.35,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00490000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 490,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.017048128664287038,
      "vega": 0,
      "rho": -0.02684744671541266,
      "bid": 204.8,
      "ask": 206.05,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417P00500000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 500,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": -1,
      "gamma": 0,
      "theta": 0.017396049657435752,
      "vega": 0,
      "rho": -0.027395353791237406,
      "bid": 214.8,
      "ask": 216.05,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00105000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 105,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 4.292276199609901,
      "delta": 0.9995086953006702,
      "gamma": 0.000019346396897081675,
      "theta": -0.043148435923361886,
      "vega": 0.0003681083655204484,
      "rho": 0.005744671682431213,
      "bid": 178.65,
      "ask": 180.25,
      "open": 180.56,
      "high": 182.22,
      "low": 180.56,
      "last": 182.22,
      "previous": 161.51,
      "change": 20.710000000000008,
      "percentChange": 12.822735434338437,
      "openInterest": "16"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00110000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 110,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 4.0905192506136245,
      "delta": 0.9994973952358738,
      "gamma": 0.000020732577251160016,
      "theta": -0.04226657248212681,
      "vega": 0.00037594097803166955,
      "rho": 0.0060184681713391554,
      "bid": 173.65,
      "ask": 175.25,
      "open": 176.95,
      "high": 176.95,
      "low": 176.95,
      "last": 176.95,
      "previous": 156.5,
      "change": 20.44999999999999,
      "percentChange": 13.06709265175718,
      "openInterest": "9"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00115000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 115,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 3.897941124731119,
      "delta": 0.9994862698681826,
      "gamma": 0.000022202310908104334,
      "theta": -0.0413805284785226,
      "vega": 0.0003836377974327274,
      "rho": 0.0062922673829373795,
      "bid": 168.65,
      "ask": 170.25,
      "open": 110,
      "high": 110,
      "low": 107,
      "last": 107,
      "previous": 0,
      "change": 107,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00120000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 120,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 3.7137426302194854,
      "delta": 0.9994753044629866,
      "gamma": 0.000023763487041805038,
      "theta": -0.04049078174510883,
      "vega": 0.00039120996246685415,
      "rho": 0.006566069087583961,
      "bid": 163.65,
      "ask": 165.25,
      "open": 123.2,
      "high": 123.2,
      "low": 123.2,
      "last": 123.2,
      "previous": 107,
      "change": 16.200000000000003,
      "percentChange": 15.140186915887854,
      "openInterest": "48"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 3.537224260212497,
      "delta": 0.9994644854523206,
      "gamma": 0.00002542497350097168,
      "theta": -0.03959774486173757,
      "vega": 0.0003986676881803855,
      "rho": 0.006839873073819375,
      "bid": 158.65,
      "ask": 160.25,
      "open": 115.64,
      "high": 115.64,
      "low": 115.64,
      "last": 115.64,
      "previous": 95.35,
      "change": 20.290000000000006,
      "percentChange": 21.27949659150499,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 3.3677703132622128,
      "delta": 0.9994538002012151,
      "gamma": 0.000027196780876668457,
      "theta": -0.03870177608860659,
      "vega": 0.000406020442630401,
      "rho": 0.0071136791447250205,
      "bid": 153.65,
      "ask": 155.25,
      "open": 151,
      "high": 156.95,
      "low": 151,
      "last": 156.95,
      "previous": 138.25,
      "change": 18.69999999999999,
      "percentChange": 13.526220614828203,
      "openInterest": "28"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 3.2048360497542205,
      "delta": 0.9994432368018262,
      "gamma": 0.000029090259253428795,
      "theta": -0.037803188133313015,
      "vega": 0.0004132771012483905,
      "rho": 0.007387487114714709,
      "bid": 148.65,
      "ask": 150.25,
      "open": 133.25,
      "high": 133.25,
      "low": 133.25,
      "last": 133.25,
      "previous": 110.95,
      "change": 22.299999999999997,
      "percentChange": 20.09914375844975,
      "openInterest": "18"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 3.0479372141314798,
      "delta": 0.9994327838863738,
      "gamma": 0.00003111833581534972,
      "theta": -0.03690225524498112,
      "vega": 0.0004204460856245958,
      "rho": 0.007661296806619251,
      "bid": 143.65,
      "ask": 145.25,
      "open": 145.76,
      "high": 145.76,
      "low": 145.76,
      "last": 145.76,
      "previous": 99.32,
      "change": 46.44,
      "percentChange": 46.757954087797025,
      "openInterest": "25"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 2.896641419111461,
      "delta": 0.9994224304511772,
      "gamma": 0.00003329580381554306,
      "theta": -0.03599921899973628,
      "vega": 0.0004275354924415032,
      "rho": 0.007935108048944017,
      "bid": 138.65,
      "ask": 140.25,
      "open": 139.5,
      "high": 139.5,
      "low": 139.5,
      "last": 139.5,
      "previous": 98.67,
      "change": 40.83,
      "percentChange": 41.38035877166312,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 4.4972330499256685,
      "delta": 0.9816332677409704,
      "gamma": 0.0004756285721749969,
      "theta": -1.0710846735169515,
      "vega": 0.00948202865146416,
      "rho": 0.007893476731154203,
      "bid": 133.7,
      "ask": 135.2,
      "open": 135.6,
      "high": 137.1,
      "low": 133.36,
      "last": 135.15,
      "previous": 123,
      "change": 12.150000000000006,
      "percentChange": 9.87804878048781,
      "openInterest": "220"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 2.6093471068907093,
      "delta": 0.9994019787923341,
      "gamma": 0.000038169624312258025,
      "theta": -0.03418766706718501,
      "vega": 0.00044150708162310265,
      "rho": 0.008482734511118006,
      "bid": 128.65,
      "ask": 130.25,
      "open": 131.95,
      "high": 131.95,
      "low": 131.95,
      "last": 131.95,
      "previous": 113.85,
      "change": 18.099999999999994,
      "percentChange": 15.89811155028546,
      "openInterest": "26"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005566735890379441,
      "vega": 0,
      "rho": 0.00876651321319597,
      "bid": 123.75,
      "ask": 125.2,
      "open": 124.82,
      "high": 126.95,
      "low": 124.1,
      "last": 124.41,
      "previous": 108.2,
      "change": 16.209999999999994,
      "percentChange": 14.981515711645097,
      "openInterest": "79"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 2.34028802348384,
      "delta": 0.9993817944025482,
      "gamma": 0.00004388311056412971,
      "theta": -0.0323699727859565,
      "vega": 0.0004552549200026891,
      "rho": 0.009030365138735164,
      "bid": 118.65,
      "ask": 120.25,
      "open": 121.95,
      "high": 121.95,
      "low": 121.95,
      "last": 121.95,
      "previous": 89.8,
      "change": 32.150000000000006,
      "percentChange": 35.80178173719377,
      "openInterest": "22"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 4.470577205813093,
      "delta": 0.9573717021676034,
      "gamma": 0.0009639865412864082,
      "theta": -2.140566923486414,
      "vega": 0.019103920571296916,
      "rho": 0.008548231958768847,
      "bid": 113.7,
      "ask": 115.3,
      "open": 116.3,
      "high": 116.3,
      "low": 116.3,
      "last": 116.3,
      "previous": 102.55,
      "change": 13.75,
      "percentChange": 13.408093612871772,
      "openInterest": "189"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.006088617380102512,
      "vega": 0,
      "rho": 0.009588373826933092,
      "bid": 108.8,
      "ask": 110.3,
      "open": 109.9,
      "high": 111.75,
      "low": 107.2,
      "last": 107.2,
      "previous": 95.8,
      "change": 11.400000000000006,
      "percentChange": 11.899791231732783,
      "openInterest": "501"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.006262577876676871,
      "vega": 0,
      "rho": 0.009862327364845467,
      "bid": 103.75,
      "ask": 104.95,
      "open": 106.75,
      "high": 106.75,
      "low": 106.75,
      "last": 106.75,
      "previous": 92.85,
      "change": 13.900000000000006,
      "percentChange": 14.970382337102862,
      "openInterest": "179"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 2.2427350167077975,
      "delta": 0.9962562400685234,
      "gamma": 0.00023643897105570205,
      "theta": -0.13819371301242722,
      "vega": 0.0023506337014529053,
      "rho": 0.010074803417133706,
      "bid": 98.7,
      "ask": 100.3,
      "open": 82.85,
      "high": 83.75,
      "low": 81.35,
      "last": 81.4,
      "previous": 68.05,
      "change": 13.350000000000009,
      "percentChange": 19.617927994121985,
      "openInterest": "2361"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.006610498869825585,
      "vega": 0,
      "rho": 0.010410234440670215,
      "bid": 93.9,
      "ask": 95.3,
      "open": 94.55,
      "high": 96.75,
      "low": 92.7,
      "last": 92.7,
      "previous": 80.8,
      "change": 11.900000000000006,
      "percentChange": 14.727722772277236,
      "openInterest": "175"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.006784459366399942,
      "vega": 0,
      "rho": 0.01068418797858259,
      "bid": 88.7,
      "ask": 90.3,
      "open": 91.05,
      "high": 92.9,
      "low": 86.55,
      "last": 86.55,
      "previous": 77.8,
      "change": 8.75,
      "percentChange": 11.246786632390746,
      "openInterest": "226"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.006958419862974301,
      "vega": 0,
      "rho": 0.01095814151649496,
      "bid": 83.95,
      "ask": 85.3,
      "open": 79.89,
      "high": 87.6,
      "low": 79.89,
      "last": 83.04,
      "previous": 73.08,
      "change": 9.960000000000008,
      "percentChange": 13.628899835796398,
      "openInterest": "1035"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00205000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 205,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.007132380359548659,
      "vega": 0,
      "rho": 0.011232095054407336,
      "bid": 78.75,
      "ask": 80.3,
      "open": 74.91,
      "high": 82.9,
      "low": 74.91,
      "last": 76.15,
      "previous": 67.75,
      "change": 8.400000000000006,
      "percentChange": 12.39852398523986,
      "openInterest": "311"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.007306340856123015,
      "vega": 0,
      "rho": 0.011506048592319709,
      "bid": 73.6,
      "ask": 75.3,
      "open": 74.45,
      "high": 75.6,
      "low": 71.6,
      "last": 73.4,
      "previous": 63.15,
      "change": 10.250000000000007,
      "percentChange": 16.23119556611244,
      "openInterest": "580"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00215000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 215,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.007480301352697372,
      "vega": 0,
      "rho": 0.011780002130232085,
      "bid": 68.65,
      "ask": 70.3,
      "open": 68.72,
      "high": 71.8,
      "low": 66.69,
      "last": 69.4,
      "previous": 57.9,
      "change": 11.500000000000007,
      "percentChange": 19.861830742659773,
      "openInterest": "850"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 2.0091772156964183,
      "delta": 0.9642192732986349,
      "gamma": 0.0018599737580746577,
      "theta": -0.8393698824342767,
      "vega": 0.016565822180092716,
      "rho": 0.011461528104346889,
      "bid": 63.6,
      "ask": 65.3,
      "open": 59.78,
      "high": 67.45,
      "low": 59.78,
      "last": 65.08,
      "previous": 53.24,
      "change": 11.839999999999996,
      "percentChange": 22.238918106686693,
      "openInterest": "1171"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00225000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 225,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.3953778660813208,
      "delta": 0.9898705894010218,
      "gamma": 0.0009174245229853253,
      "theta": -0.20568639695164626,
      "vega": 0.005674794097378204,
      "rho": 0.012164322835251104,
      "bid": 59.1,
      "ask": 60.2,
      "open": 53.75,
      "high": 61.55,
      "low": 53.75,
      "last": 59.55,
      "previous": 48,
      "change": 11.549999999999997,
      "percentChange": 24.062499999999996,
      "openInterest": "1103"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.8472879184086999,
      "delta": 0.9476222462966912,
      "gamma": 0.002751597683350159,
      "theta": -1.0480481396763432,
      "vega": 0.022532400336811968,
      "rho": 0.011736010713105087,
      "bid": 53.75,
      "ask": 55,
      "open": 50.5,
      "high": 57.43,
      "low": 50.5,
      "last": 55.35,
      "previous": 42.73,
      "change": 12.620000000000005,
      "percentChange": 29.5342850456354,
      "openInterest": "2063"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00232500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 232.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.008089163090707625,
      "vega": 0,
      "rho": 0.012738839512925393,
      "bid": 51.05,
      "ask": 52.8,
      "open": 49.45,
      "high": 52.55,
      "low": 49.45,
      "last": 51.8,
      "previous": 40,
      "change": 11.799999999999997,
      "percentChange": 29.499999999999993,
      "openInterest": "234"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00235000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 235,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.008176143338994803,
      "vega": 0,
      "rho": 0.01287581628188158,
      "bid": 48.9,
      "ask": 50,
      "open": 46.5,
      "high": 53,
      "low": 46.2,
      "last": 49.25,
      "previous": 38.05,
      "change": 11.200000000000003,
      "percentChange": 29.43495400788437,
      "openInterest": "1647"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00237500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 237.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.008263123587281982,
      "vega": 0,
      "rho": 0.013012793050837768,
      "bid": 46.2,
      "ask": 47.8,
      "open": 46.7,
      "high": 50.27,
      "low": 44.25,
      "last": 46.9,
      "previous": 35.5,
      "change": 11.399999999999999,
      "percentChange": 32.112676056338024,
      "openInterest": "195"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8276242714113484,
      "delta": 0.9974777764242045,
      "gamma": 0.0004489523460648616,
      "theta": -0.04240429033649496,
      "vega": 0.0016471054254679693,
      "rho": 0.013109731723196518,
      "bid": 43.75,
      "ask": 45.25,
      "open": 39.95,
      "high": 47.76,
      "low": 39.2,
      "last": 44.46,
      "previous": 33.2,
      "change": 11.259999999999998,
      "percentChange": 33.9156626506024,
      "openInterest": "3280"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00242500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 242.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.5589631460478044,
      "delta": 0.9251129834975983,
      "gamma": 0.00430771622316013,
      "theta": -1.1678928728696287,
      "vega": 0.029769453920062663,
      "rho": 0.012056432103902568,
      "bid": 41.25,
      "ask": 42.8,
      "open": 39.35,
      "high": 45.54,
      "low": 39.35,
      "last": 43.1,
      "previous": 29.85,
      "change": 13.25,
      "percentChange": 44.38860971524288,
      "openInterest": "734"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00245000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 245,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2617207517751545,
      "delta": 0.9999999999999939,
      "gamma": 8.5383742703632e-15,
      "theta": -0.008524064332208274,
      "vega": 9.90606744706939e-15,
      "rho": 0.013423723357706236,
      "bid": 38.95,
      "ask": 40,
      "open": 35,
      "high": 42.88,
      "low": 34.21,
      "last": 39.82,
      "previous": 28.48,
      "change": 11.34,
      "percentChange": 39.81741573033708,
      "openInterest": "4751"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00247500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 247.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.9799439405477698,
      "delta": 0.9746791897862231,
      "gamma": 0.0028631533130508815,
      "theta": -0.3130551920094184,
      "vega": 0.012437519348998923,
      "rho": 0.013154959011007971,
      "bid": 36.45,
      "ask": 37.5,
      "open": 32.55,
      "high": 40.05,
      "low": 32.55,
      "last": 37.15,
      "previous": 25.7,
      "change": 11.45,
      "percentChange": 44.552529182879375,
      "openInterest": "1093"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.008698024828717876,
      "vega": 0,
      "rho": 0.013697676895618703,
      "bid": 34,
      "ask": 35,
      "open": 30,
      "high": 38.05,
      "low": 29,
      "last": 34.35,
      "previous": 23.3,
      "change": 11.05,
      "percentChange": 47.42489270386267,
      "openInterest": "18161"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00252500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 252.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8522600666496516,
      "delta": 0.9725793656816188,
      "gamma": 0.0035187909750554183,
      "theta": -0.2917541813583767,
      "vega": 0.013293934753163497,
      "rho": 0.01339675336881221,
      "bid": 31.3,
      "ask": 32.65,
      "open": 27.72,
      "high": 35.55,
      "low": 26.5,
      "last": 32.14,
      "previous": 21.2,
      "change": 10.940000000000001,
      "percentChange": 51.60377358490567,
      "openInterest": "1209"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00255000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 255,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7449319605574688,
      "delta": 0.9777628365222027,
      "gamma": 0.0033768337758048935,
      "theta": -0.2163159138618014,
      "vega": 0.011151010493826625,
      "rho": 0.013617812799562201,
      "bid": 28.85,
      "ask": 30.3,
      "open": 25.7,
      "high": 33.15,
      "low": 24.42,
      "last": 29.58,
      "previous": 19,
      "change": 10.579999999999998,
      "percentChange": 55.68421052631578,
      "openInterest": "4806"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00257500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 257.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.048540022534893,
      "delta": 0.9067877328981708,
      "gamma": 0.007549493328074036,
      "theta": -0.92784933413175,
      "vega": 0.03509059655599934,
      "rho": 0.012601514239354891,
      "bid": 26.5,
      "ask": 27.6,
      "open": 22.72,
      "high": 30.29,
      "low": 22.72,
      "last": 27.94,
      "previous": 16.51,
      "change": 11.43,
      "percentChange": 69.23076923076921,
      "openInterest": "2136"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.17553987414091182,
      "delta": 0.9999999999977774,
      "gamma": 4.220451797305818e-12,
      "theta": -0.009045945836257029,
      "vega": 3.2841475504283637e-12,
      "rho": 0.014245583971408751,
      "bid": 24.3,
      "ask": 25.15,
      "open": 20.35,
      "high": 28.2,
      "low": 19,
      "last": 24.4,
      "previous": 14.5,
      "change": 9.899999999999999,
      "percentChange": 68.27586206896551,
      "openInterest": "11608"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00262500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 262.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.913232596074258,
      "delta": 0.8890979401139927,
      "gamma": 0.009836880535652088,
      "theta": -0.9171748179226304,
      "vega": 0.03982233626801507,
      "rho": 0.012595952170225917,
      "bid": 21.7,
      "ask": 22.75,
      "open": 16.7,
      "high": 25.65,
      "low": 16.7,
      "last": 23.01,
      "previous": 11.95,
      "change": 11.060000000000002,
      "percentChange": 92.55230125523015,
      "openInterest": "2244"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00265000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 265,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.49463505879871594,
      "delta": 0.974572590626641,
      "gamma": 0.005692319649599739,
      "theta": -0.16330775417412155,
      "vega": 0.012481365715172403,
      "rho": 0.014117681202845784,
      "bid": 19.4,
      "ask": 20.25,
      "open": 16,
      "high": 23.35,
      "low": 14.4,
      "last": 19.55,
      "previous": 10.31,
      "change": 9.24,
      "percentChange": 89.62172647914646,
      "openInterest": "12097"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00267500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 267.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5337479533672274,
      "delta": 0.9423419228606336,
      "gamma": 0.010274149035963602,
      "theta": -0.3331006356834097,
      "vega": 0.02430916367838332,
      "rho": 0.013742482910643837,
      "bid": 16.95,
      "ask": 17.75,
      "open": 13.43,
      "high": 20.9,
      "low": 11.85,
      "last": 17.23,
      "previous": 8.45,
      "change": 8.780000000000001,
      "percentChange": 103.905325443787,
      "openInterest": "4710"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5808179050035117,
      "delta": 0.8914174196033702,
      "gamma": 0.015233839114731548,
      "theta": -0.5778275189026907,
      "vega": 0.039222682685045356,
      "rho": 0.013065526392207484,
      "bid": 14.75,
      "ask": 15.5,
      "open": 11.43,
      "high": 18.63,
      "low": 9.91,
      "last": 15.1,
      "previous": 6.8,
      "change": 8.3,
      "percentChange": 122.05882352941177,
      "openInterest": "16152"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00272500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 272.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5008256427306259,
      "delta": 0.880244330893486,
      "gamma": 0.018943628998347117,
      "theta": -0.5348535655382036,
      "vega": 0.04205693996555571,
      "rho": 0.013029473700604614,
      "bid": 12.35,
      "ask": 13.2,
      "open": 9.43,
      "high": 16.3,
      "low": 8.17,
      "last": 12.58,
      "previous": 5.14,
      "change": 7.44,
      "percentChange": 144.74708171206228,
      "openInterest": "2803"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00275000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 275,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5244391601384689,
      "delta": 0.8131892487249786,
      "gamma": 0.024320959066630395,
      "theta": -0.7489872964012699,
      "vega": 0.05654103365954485,
      "rho": 0.012092899617251818,
      "bid": 10.15,
      "ask": 10.85,
      "open": 7.38,
      "high": 14.05,
      "low": 5.95,
      "last": 10.6,
      "previous": 3.95,
      "change": 6.6499999999999995,
      "percentChange": 168.35443037974682,
      "openInterest": "10291"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00277500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 277.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.45908540755546423,
      "delta": 0.77182775961801,
      "gamma": 0.0312744354539664,
      "theta": -0.7378248075115045,
      "vega": 0.06364596874125167,
      "rho": 0.011577039433871268,
      "bid": 8,
      "ask": 8.8,
      "open": 5.8,
      "high": 11.95,
      "low": 4.5,
      "last": 8.25,
      "previous": 2.78,
      "change": 5.470000000000001,
      "percentChange": 196.7625899280576,
      "openInterest": "1807"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.43826349718262475,
      "delta": 0.692249209624606,
      "gamma": 0.03811161781873971,
      "theta": -0.8178839856288302,
      "vega": 0.0740424223328931,
      "rho": 0.010443640695535706,
      "bid": 6,
      "ask": 6.65,
      "open": 4.5,
      "high": 10,
      "low": 3.15,
      "last": 6.3,
      "previous": 1.92,
      "change": 4.38,
      "percentChange": 228.125,
      "openInterest": "16696"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00282500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 282.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.45957938916405033,
      "delta": 0.5867504066897551,
      "gamma": 0.0402506149443865,
      "theta": -0.9477895917417802,
      "vega": 0.08200134904363521,
      "rho": 0.008876132502726954,
      "bid": 4.5,
      "ask": 5.15,
      "open": 4,
      "high": 6.25,
      "low": 3.46,
      "last": 4.9,
      "previous": 0,
      "change": 4.9,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00285000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 285,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4423091772721634,
      "delta": 0.4829900971446681,
      "gamma": 0.0428001358791305,
      "theta": -0.932610808154944,
      "vega": 0.08391875497875292,
      "rho": 0.00733845881264975,
      "bid": 3.3,
      "ask": 3.5,
      "open": 2.05,
      "high": 6.46,
      "low": 1.22,
      "last": 3.45,
      "previous": 0.83,
      "change": 2.62,
      "percentChange": 315.66265060240966,
      "openInterest": "16614"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00287500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 287.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.43276006094413366,
      "delta": 0.37564425670985346,
      "gamma": 0.041639560865646796,
      "theta": -0.8678647246877549,
      "vega": 0.07988058704178047,
      "rho": 0.00572682169512239,
      "bid": 2.2,
      "ask": 2.33,
      "open": 1.96,
      "high": 3.4,
      "low": 1.72,
      "last": 2.33,
      "previous": 0,
      "change": 2.33,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.41658498829549034,
      "delta": 0.27052152588222844,
      "gamma": 0.03773411309877768,
      "theta": -0.7283478720340568,
      "vega": 0.06968281659427628,
      "rho": 0.004137777403105878,
      "bid": 1.38,
      "ask": 1.5,
      "open": 0.7,
      "high": 3.9,
      "low": 0.61,
      "last": 1.43,
      "previous": 0.36,
      "change": 1.0699999999999998,
      "percentChange": 297.2222222222222,
      "openInterest": "25015"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00292500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 292.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.40856086684560705,
      "delta": 0.18202726009109726,
      "gamma": 0.030719266214256014,
      "theta": -0.5700390621868529,
      "vega": 0.055635953780099154,
      "rho": 0.0027909048541211413,
      "bid": 0.8,
      "ask": 1,
      "open": 1.13,
      "high": 1.55,
      "low": 0.77,
      "last": 0.84,
      "previous": 0,
      "change": 0.84,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00295000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 295,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4163705721363731,
      "delta": 0.12176676165991951,
      "gamma": 0.023054766269228182,
      "theta": -0.4441308798238488,
      "vega": 0.04255285315685552,
      "rho": 0.0018692668503523815,
      "bid": 0.5,
      "ask": 0.58,
      "open": 0.38,
      "high": 2.17,
      "low": 0.27,
      "last": 0.52,
      "previous": 0.17,
      "change": 0.35,
      "percentChange": 205.88235294117646,
      "openInterest": "10309"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00297500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 297.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4291834938289658,
      "delta": 0.08134563834133546,
      "gamma": 0.016660809881799174,
      "theta": -0.3408962581322592,
      "vega": 0.031697649096396635,
      "rho": 0.0012497062966260837,
      "bid": 0.33,
      "ask": 0.37,
      "open": 0.45,
      "high": 0.73,
      "low": 0.33,
      "last": 0.33,
      "previous": 0,
      "change": 0.33,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.44695435587636284,
      "delta": 0.055668569510570975,
      "gamma": 0.011934511906938313,
      "theta": -0.26475917736815013,
      "vega": 0.023645895722354874,
      "rho": 0.0008555513000488607,
      "bid": 0.21,
      "ask": 0.23,
      "open": 0.16,
      "high": 1.15,
      "low": 0.11,
      "last": 0.22,
      "previous": 0.09,
      "change": 0.13,
      "percentChange": 144.44444444444446,
      "openInterest": "26306"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00302500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 302.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4599249874591044,
      "delta": 0.03671719984566013,
      "gamma": 0.008298961576415192,
      "theta": -0.19490602785082828,
      "vega": 0.01691993509787907,
      "rho": 0.000564573871348005,
      "bid": 0,
      "ask": 0.16,
      "open": 0.18,
      "high": 0.35,
      "low": 0.14,
      "last": 0.14,
      "previous": 0,
      "change": 0.14,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00305000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 305,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4963049139855226,
      "delta": 0.030030860163038686,
      "gamma": 0.006517113162261864,
      "theta": -0.17819483345566486,
      "vega": 0.014338105483926594,
      "rho": 0.0004614617838998962,
      "bid": 0.1,
      "ask": 0.12,
      "open": 0.06,
      "high": 0.61,
      "low": 0.01,
      "last": 0.12,
      "previous": 0.05,
      "change": 0.06999999999999999,
      "percentChange": 139.99999999999997,
      "openInterest": "12274"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00307500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 307.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5195250059484569,
      "delta": 0.02238068735809995,
      "gamma": 0.004868295336449538,
      "theta": -0.14583726982271636,
      "vega": 0.011211695824387,
      "rho": 0.00034387610439804735,
      "bid": 0.07,
      "ask": 0.12,
      "open": 0.13,
      "high": 0.16,
      "low": 0.08,
      "last": 0.09,
      "previous": 0,
      "change": 0.09,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5440394989373081,
      "delta": 0.017183008534731314,
      "gamma": 0.003714487236347537,
      "theta": -0.12200699683013425,
      "vega": 0.008958127432155023,
      "rho": 0.0002639651023306086,
      "bid": 0.05,
      "ask": 0.07,
      "open": 0.04,
      "high": 0.38,
      "low": 0.04,
      "last": 0.07,
      "previous": 0.03,
      "change": 0.04000000000000001,
      "percentChange": 133.33333333333337,
      "openInterest": "10352"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00312500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 312.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5606635437816706,
      "delta": 0.012373126134758272,
      "gamma": 0.0027170962219316363,
      "theta": -0.09477441252438432,
      "vega": 0.006752976993229854,
      "rho": 0.00019009798720599037,
      "bid": 0.01,
      "ask": 0.05,
      "open": 0.05,
      "high": 0.09,
      "low": 0.04,
      "last": 0.05,
      "previous": 0,
      "change": 0.05,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00315000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 315,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5845678589920151,
      "delta": 0.009747364354448229,
      "gamma": 0.00211762938425937,
      "theta": -0.08029016110648408,
      "vega": 0.005487478371192555,
      "rho": 0.0001497228955252446,
      "bid": 0.03,
      "ask": 0.04,
      "open": 0.03,
      "high": 0.25,
      "low": 0.03,
      "last": 0.04,
      "previous": 0.02,
      "change": 0.02,
      "percentChange": 100,
      "openInterest": "12611"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00317500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 317.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6026332118565723,
      "delta": 0.00730710705670945,
      "gamma": 0.0015951307928342637,
      "theta": -0.06427058259663218,
      "vega": 0.0042612527562979246,
      "rho": 0.00011223892932273178,
      "bid": 0.02,
      "ask": 0.06,
      "open": 0.03,
      "high": 0.06,
      "low": 0.03,
      "last": 0.03,
      "previous": 0,
      "change": 0.03,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6401985039868622,
      "delta": 0.006921216737194147,
      "gamma": 0.0014313481845611203,
      "theta": -0.06508080256545974,
      "vega": 0.004062074462512306,
      "rho": 0.00010622474940055433,
      "bid": 0.02,
      "ask": 0.03,
      "open": 0.04,
      "high": 0.17,
      "low": 0.02,
      "last": 0.03,
      "previous": 0.01,
      "change": 0.019999999999999997,
      "percentChange": 199.99999999999994,
      "openInterest": "19441"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00322500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 322.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6476135154064119,
      "delta": 0.004730467611919087,
      "gamma": 0.0010093645135964035,
      "theta": -0.04696069420495613,
      "vega": 0.0028976896502375935,
      "rho": 0.00007262941933469353,
      "bid": 0.01,
      "ask": 0.03,
      "open": 0.03,
      "high": 0.03,
      "low": 0.01,
      "last": 0.02,
      "previous": 0,
      "change": 0.02,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00325000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 325,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6371237369539742,
      "delta": 0.0025380155862737563,
      "gamma": 0.0005864895656846786,
      "theta": -0.026408476085878034,
      "vega": 0.0016564258878982196,
      "rho": 0.000039007549216648113,
      "bid": 0.01,
      "ask": 0.02,
      "open": 0.02,
      "high": 0.12,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.02,
      "change": -0.01,
      "percentChange": -50,
      "openInterest": "16075"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00327500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 327.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6699730810963144,
      "delta": 0.002424356923273252,
      "gamma": 0.0005350956532723504,
      "theta": -0.02664156232974542,
      "vega": 0.0015891932450410396,
      "rho": 0.00003723615559926801,
      "bid": 0.01,
      "ask": 0.02,
      "open": 0.02,
      "high": 0.02,
      "low": 0.01,
      "last": 0.01,
      "previous": 0,
      "change": 0.01,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7024137162931854,
      "delta": 0.0023221088584253202,
      "gamma": 0.0004908591682352954,
      "theta": -0.026861910312684218,
      "vega": 0.0015284027996648566,
      "rho": 0.00003564259849873407,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.09,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "15245"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00332500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 332.5,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00335000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 335,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7661318235274313,
      "delta": 0.0021454655518120536,
      "gamma": 0.0004188992754756506,
      "theta": -0.027269507645843773,
      "vega": 0.0014226597527018186,
      "rho": 0.00003288957626859742,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.06,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "6056"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8283904325482903,
      "delta": 0.001998073052722149,
      "gamma": 0.0003631870738034326,
      "theta": -0.027639731474241386,
      "vega": 0.001333685382809626,
      "rho": 0.0000305924338841509,
      "bid": 0,
      "ask": 0.01,
      "open": 0.03,
      "high": 0.03,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.03,
      "change": -0.019999999999999997,
      "percentChange": -66.66666666666666,
      "openInterest": "13040"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00345000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 345,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8892842851230387,
      "delta": 0.0018730859344048278,
      "gamma": 0.00031903536871832704,
      "theta": -0.02797888734668702,
      "vega": 0.001257671975863243,
      "rho": 0.000028644483962892435,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.02,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.02,
      "change": -0.01,
      "percentChange": -50,
      "openInterest": "6561"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00350000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 350,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.9488948137243374,
      "delta": 0.0017656590653034598,
      "gamma": 0.0002833567297805554,
      "theta": -0.02829180098204793,
      "vega": 0.001191899227906917,
      "rho": 0.00002697021413393229,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.03,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "7379"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00355000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 355,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.02,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "1294"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00360000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 360,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.1803119270556368,
      "delta": 0.0039976701142473425,
      "gamma": 0.0004764738482704871,
      "theta": -0.0736017178380295,
      "vega": 0.0024930087250137796,
      "rho": 0.00006066067455317236,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.03,
      "low": 0.01,
      "last": 0.03,
      "previous": 0.01,
      "change": 0.019999999999999997,
      "percentChange": 199.99999999999994,
      "openInterest": "2010"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00365000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 365,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.1206977817192776,
      "delta": 0.0015176517198514095,
      "gamma": 0.0002090147155918357,
      "theta": -0.029107224414248584,
      "vega": 0.001038372814997321,
      "rho": 0.00002310496869464726,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "1453"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00370000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 370,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "2056"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00375000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 375,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.2299276888200805,
      "delta": 0.0013946929496162497,
      "gamma": 0.0001763167455464084,
      "theta": -0.02957183701470477,
      "vega": 0.0009613047174303222,
      "rho": 0.000021188630995031752,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "1177"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00380000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 380,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "1782"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00385000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 385,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.335336483481909,
      "delta": 0.0012944051303033222,
      "gamma": 0.00015169278840668316,
      "theta": -0.029988505514410235,
      "vega": 0.000897932277400152,
      "rho": 0.00001962562472395386,
      "bid": 0,
      "ask": 0.05,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.03,
      "change": -0.019999999999999997,
      "percentChange": -66.66666666666666,
      "openInterest": "614"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00390000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 390,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "800"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00395000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 395,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.05,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.07,
      "change": -0.060000000000000005,
      "percentChange": -85.71428571428571,
      "openInterest": "875"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00400000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 400,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "14265"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00405000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 405,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.02,
      "high": 0.02,
      "low": 0.02,
      "last": 0.02,
      "previous": 0.02,
      "change": 0,
      "percentChange": 0,
      "openInterest": "357"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00410000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 410,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.04,
      "high": 0.04,
      "low": 0.04,
      "last": 0.04,
      "previous": 0.04,
      "change": 0,
      "percentChange": 0,
      "openInterest": "4775"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00415000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 415,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.06,
      "change": -0.049999999999999996,
      "percentChange": -83.33333333333333,
      "openInterest": "95"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00420000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 420,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "1546"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00425000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 425,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.7241572185154888,
      "delta": 0.0010270889435894937,
      "gamma": 0.0000950514951955361,
      "theta": -0.03132396655069993,
      "vega": 0.0007264801484588534,
      "rho": 0.00001545944702603606,
      "bid": 0,
      "ask": 0.03,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.05,
      "change": -0.04,
      "percentChange": -80,
      "openInterest": "68"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00430000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 430,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.05,
      "change": -0.04,
      "percentChange": -80,
      "openInterest": "4975"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00440000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 440,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.02,
      "change": -0.01,
      "percentChange": -50,
      "openInterest": "913"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00450000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 450,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.03,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "9034"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00460000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 460,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.1,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.15,
      "change": -0.13999999999999999,
      "percentChange": -93.33333333333333,
      "openInterest": "1273"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00470000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 470,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.05,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.03,
      "change": -0.019999999999999997,
      "percentChange": -66.66666666666666,
      "openInterest": "1298"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00480000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 480,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "2410"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00490000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 490,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "1019"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200417C00500000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 500,
      "expirationDate": "2020-04-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "7120"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00115000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 115,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.1,
      "open": 0.01,
      "high": 0.02,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.03,
      "change": -0.019999999999999997,
      "percentChange": -66.66666666666666,
      "openInterest": "55"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00120000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 120,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.7300393590354664,
      "delta": -0.000460416567057198,
      "gamma": 0.000021306008260647614,
      "theta": -0.007062207927309596,
      "vega": 0.0007352897674903716,
      "rho": -0.000034756344041442806,
      "bid": 0,
      "ask": 0.03,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "90"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.1,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.01,
      "change": 0,
      "percentChange": 0,
      "openInterest": "18"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.11,
      "open": 0.04,
      "high": 0.04,
      "low": 0.02,
      "last": 0.02,
      "previous": 0.07,
      "change": -0.05,
      "percentChange": -71.42857142857143,
      "openInterest": "144"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.11,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.02,
      "change": -0.01,
      "percentChange": -50,
      "openInterest": "358"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.07,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.02,
      "change": -0.01,
      "percentChange": -50,
      "openInterest": "194"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.05,
      "high": 0.05,
      "low": 0.02,
      "last": 0.02,
      "previous": 0.1,
      "change": -0.08,
      "percentChange": -80,
      "openInterest": "131"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.01,
      "open": 0.01,
      "high": 0.04,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.02,
      "change": -0.01,
      "percentChange": -50,
      "openInterest": "399"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.3632512067922313,
      "delta": -0.001618284974225781,
      "gamma": 0.00008588225192251824,
      "theta": -0.017671120577873345,
      "vega": 0.002335499410229524,
      "rho": -0.00012089312758825785,
      "bid": 0,
      "ask": 0.1,
      "open": 0.01,
      "high": 0.09,
      "low": 0.01,
      "last": 0.03,
      "previous": 0.03,
      "change": 0,
      "percentChange": 0,
      "openInterest": "1022"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.08,
      "open": 0.08,
      "high": 0.08,
      "low": 0.03,
      "last": 0.03,
      "previous": 0.1,
      "change": -0.07,
      "percentChange": -70,
      "openInterest": "237"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.1180864443966918,
      "delta": -0.0007086422867056408,
      "gamma": 0.00004911352618464079,
      "theta": -0.0067968820224606685,
      "vega": 0.001095410616846841,
      "rho": -0.00005216526384846708,
      "bid": 0,
      "ask": 0.1,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.05,
      "change": -0.04,
      "percentChange": -80,
      "openInterest": "143"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.125606298419561,
      "delta": -0.0013407196122545706,
      "gamma": 0.00008760321151241133,
      "theta": -0.012286485514310512,
      "vega": 0.001967011910922669,
      "rho": -0.00009896076476225153,
      "bid": 0,
      "ask": 0.1,
      "open": 0.04,
      "high": 0.04,
      "low": 0.01,
      "last": 0.02,
      "previous": 0.04,
      "change": -0.02,
      "percentChange": -50,
      "openInterest": "449"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.0664042561877576,
      "delta": -0.0014128945446029162,
      "gamma": 0.00009700357820127781,
      "theta": -0.01221061875239429,
      "vega": 0.0020635266013961434,
      "rho": -0.0001040226399422657,
      "bid": 0,
      "ask": 0.1,
      "open": 0.01,
      "high": 0.02,
      "low": 0.01,
      "last": 0.02,
      "previous": 0.04,
      "change": -0.02,
      "percentChange": -50,
      "openInterest": "115"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.9496074117537048,
      "delta": -0.0008305591954358427,
      "gamma": 0.00006693219961817597,
      "theta": -0.006680278866091012,
      "vega": 0.001267884348978589,
      "rho": -0.00006071571418137874,
      "bid": 0.01,
      "ask": 0.03,
      "open": 0.01,
      "high": 0.06,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.06,
      "change": -0.049999999999999996,
      "percentChange": -83.33333333333333,
      "openInterest": "991"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.0534580111860494,
      "delta": -0.0036285176855639367,
      "gamma": 0.0002307236132404057,
      "theta": -0.028338390057452055,
      "vega": 0.004848525924432304,
      "rho": -0.00026804201555464754,
      "bid": 0.01,
      "ask": 0.1,
      "open": 0.02,
      "high": 0.05,
      "low": 0.02,
      "last": 0.04,
      "previous": 0.09,
      "change": -0.049999999999999996,
      "percentChange": -55.55555555555556,
      "openInterest": "472"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.020478461766709,
      "delta": -0.004662601306461567,
      "gamma": 0.0002980954284994872,
      "theta": -0.034353994972880934,
      "vega": 0.006068196091048877,
      "rho": -0.00034426447140745056,
      "bid": 0,
      "ask": 0.07,
      "open": 0.05,
      "high": 0.08,
      "low": 0.01,
      "last": 0.07,
      "previous": 0.07,
      "change": 0,
      "percentChange": 0,
      "openInterest": "1255"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8777725843855508,
      "delta": -0.0024779217748288618,
      "gamma": 0.00019637493276317147,
      "theta": -0.01674230771445258,
      "vega": 0.0034384958875012025,
      "rho": -0.00018118240037619745,
      "bid": 0,
      "ask": 0.06,
      "open": 0.05,
      "high": 0.07,
      "low": 0.01,
      "last": 0.03,
      "previous": 0.13,
      "change": -0.1,
      "percentChange": -76.92307692307693,
      "openInterest": "658"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8687078241759498,
      "delta": -0.0039986435377666885,
      "gamma": 0.0003052464054710649,
      "theta": -0.025487226646460644,
      "vega": 0.005289623229726386,
      "rho": -0.00029276733241158636,
      "bid": 0.02,
      "ask": 0.05,
      "open": 0.05,
      "high": 0.07,
      "low": 0.01,
      "last": 0.05,
      "previous": 0.1,
      "change": -0.05,
      "percentChange": -50,
      "openInterest": "2611"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00205000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 205,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8131711110878035,
      "delta": -0.004257680802879138,
      "gamma": 0.00034493358557439297,
      "theta": -0.02523322727128011,
      "vega": 0.005595229076840022,
      "rho": -0.0003109345029278404,
      "bid": 0.02,
      "ask": 0.05,
      "open": 0.08,
      "high": 0.1,
      "low": 0.03,
      "last": 0.05,
      "previous": 0.12,
      "change": -0.06999999999999999,
      "percentChange": -58.33333333333333,
      "openInterest": "318"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7587420330363048,
      "delta": -0.004546421201430784,
      "gamma": 0.00039199844114066735,
      "theta": -0.024962510514319157,
      "vega": 0.005933062611416306,
      "rho": -0.000331184855915257,
      "bid": 0.01,
      "ask": 0.07,
      "open": 0.1,
      "high": 0.1,
      "low": 0.03,
      "last": 0.05,
      "previous": 0.19,
      "change": -0.14,
      "percentChange": -73.6842105263158,
      "openInterest": "588"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00215000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 215,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7333332294778239,
      "delta": -0.006377676980825364,
      "gamma": 0.0005479644216931827,
      "theta": -0.03259195437089106,
      "vega": 0.00801593475511379,
      "rho": -0.0004645486019974049,
      "bid": 0.05,
      "ask": 0.07,
      "open": 0.13,
      "high": 0.13,
      "low": 0.05,
      "last": 0.07,
      "previous": 0.25,
      "change": -0.18,
      "percentChange": -72,
      "openInterest": "591"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00217500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 217.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7282146874003653,
      "delta": -0.008061329363354908,
      "gamma": 0.0006784818022054639,
      "theta": -0.039790648887841513,
      "vega": 0.009855940780333644,
      "rho": -0.000587560416366339,
      "bid": 0,
      "ask": 0.15,
      "open": 0.09,
      "high": 0.09,
      "low": 0.07,
      "last": 0.09,
      "previous": 0.43,
      "change": -0.33999999999999997,
      "percentChange": -79.06976744186046,
      "openInterest": "53"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6903103644864359,
      "delta": -0.007618499819918245,
      "gamma": 0.0006810308334729904,
      "theta": -0.03588710409587145,
      "vega": 0.009378029974735077,
      "rho": -0.000554037510520935,
      "bid": 0,
      "ask": 0.1,
      "open": 0.15,
      "high": 0.2,
      "low": 0.04,
      "last": 0.08,
      "previous": 0.29,
      "change": -0.20999999999999996,
      "percentChange": -72.41379310344827,
      "openInterest": "974"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00222500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 222.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6908261342324232,
      "delta": -0.010148754404786464,
      "gamma": 0.0008750040042858189,
      "theta": -0.04617383228027776,
      "vega": 0.012058110150296692,
      "rho": -0.0007388901900871376,
      "bid": 0.08,
      "ask": 0.12,
      "open": 0.18,
      "high": 0.19,
      "low": 0.08,
      "last": 0.11,
      "previous": 0.57,
      "change": -0.45999999999999996,
      "percentChange": -80.7017543859649,
      "openInterest": "63"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00225000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 225,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.663010110492247,
      "delta": -0.010544457832983412,
      "gamma": 0.0009426300013839168,
      "theta": -0.04581262433979365,
      "vega": 0.012466997053156636,
      "rho": -0.0007666422266553191,
      "bid": 0.1,
      "ask": 0.15,
      "open": 0.21,
      "high": 0.21,
      "low": 0.07,
      "last": 0.11,
      "previous": 0.41,
      "change": -0.3,
      "percentChange": -73.17073170731707,
      "openInterest": "918"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00227500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 227.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6568008154224152,
      "delta": -0.013206844202076629,
      "gamma": 0.0011568227652775716,
      "theta": -0.055169137911298856,
      "vega": 0.015156570970994628,
      "rho": -0.0009607617607553496,
      "bid": 0.1,
      "ask": 0.28,
      "open": 0.17,
      "high": 0.21,
      "low": 0.09,
      "last": 0.14,
      "previous": 0.46,
      "change": -0.32,
      "percentChange": -69.56521739130434,
      "openInterest": "166"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6348739841352661,
      "delta": -0.014495097572294835,
      "gamma": 0.0012968003715003735,
      "theta": -0.05777767409915647,
      "vega": 0.016423325664029872,
      "rho": -0.0010535771348600114,
      "bid": 0.05,
      "ask": 0.16,
      "open": 0.28,
      "high": 0.28,
      "low": 0.12,
      "last": 0.15,
      "previous": 0.51,
      "change": -0.36,
      "percentChange": -70.58823529411764,
      "openInterest": "2114"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00232500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 232.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6284039203830549,
      "delta": -0.01806230432630218,
      "gamma": 0.0015819127585641776,
      "theta": -0.06904366294360817,
      "vega": 0.019829961093893782,
      "rho": -0.0013136205746786614,
      "bid": 0.14,
      "ask": 0.21,
      "open": 0.34,
      "high": 0.34,
      "low": 0.16,
      "last": 0.19,
      "previous": 0.6,
      "change": -0.41,
      "percentChange": -68.33333333333333,
      "openInterest": "165"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00235000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 235,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6135134616522907,
      "delta": -0.02102639738839207,
      "gamma": 0.0018435310151918454,
      "theta": -0.07668429844798903,
      "vega": 0.022561864802611242,
      "rho": -0.0015288998324006354,
      "bid": 0.16,
      "ask": 0.21,
      "open": 0.38,
      "high": 0.38,
      "low": 0.15,
      "last": 0.22,
      "previous": 0.71,
      "change": -0.49,
      "percentChange": -69.01408450704226,
      "openInterest": "869"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00237500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 237.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.596655902565285,
      "delta": -0.024145136994207395,
      "gamma": 0.002130071576657545,
      "theta": -0.08378924625896379,
      "vega": 0.025352371268123383,
      "rho": -0.001755024981845523,
      "bid": 0.1,
      "ask": 0.29,
      "open": 0.41,
      "high": 0.42,
      "low": 0.2,
      "last": 0.25,
      "previous": 0.8,
      "change": -0.55,
      "percentChange": -68.75,
      "openInterest": "314"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5851062109520189,
      "delta": -0.028849042790012214,
      "gamma": 0.002520498349027346,
      "theta": -0.09533176853074513,
      "vega": 0.029418570995389266,
      "rho": -0.0020972547716950336,
      "bid": 0.13,
      "ask": 0.34,
      "open": 0.5,
      "high": 0.51,
      "low": 0.24,
      "last": 0.3,
      "previous": 0.94,
      "change": -0.6399999999999999,
      "percentChange": -68.08510638297872,
      "openInterest": "2406"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00242500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 242.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.570647460093242,
      "delta": -0.03376512847176827,
      "gamma": 0.0029435725587846602,
      "theta": -0.10588152976567225,
      "vega": 0.03350758143648246,
      "rho": -0.0024543654635897296,
      "bid": 0.18,
      "ask": 0.4,
      "open": 0.62,
      "high": 0.62,
      "low": 0.3,
      "last": 0.35,
      "previous": 1.15,
      "change": -0.7999999999999999,
      "percentChange": -69.56521739130434,
      "openInterest": "412"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00245000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 245,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5616545571059373,
      "delta": -0.040957400718707015,
      "gamma": 0.0035018367831101183,
      "theta": -0.12200252966860455,
      "vega": 0.039234275267583545,
      "rho": -0.00297851017473415,
      "bid": 0.24,
      "ask": 0.46,
      "open": 0.77,
      "high": 0.77,
      "low": 0.33,
      "last": 0.43,
      "previous": 1.32,
      "change": -0.8900000000000001,
      "percentChange": -67.42424242424244,
      "openInterest": "2194"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00247500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 247.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5511343272225772,
      "delta": -0.049072702486767095,
      "gamma": 0.004127742312794103,
      "theta": -0.13844525933835372,
      "vega": 0.04538062643603804,
      "rho": -0.0035698558606794667,
      "bid": 0.32,
      "ask": 0.55,
      "open": 0.9,
      "high": 0.9,
      "low": 0.4,
      "last": 0.52,
      "previous": 1.54,
      "change": -1.02,
      "percentChange": -66.23376623376623,
      "openInterest": "427"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5409880632467577,
      "delta": -0.058789853954115845,
      "gamma": 0.004851995396088787,
      "theta": -0.15676689105404024,
      "vega": 0.05236106970030687,
      "rho": -0.004278476258671841,
      "bid": 0.55,
      "ask": 0.75,
      "open": 0.94,
      "high": 1.21,
      "low": 0.46,
      "last": 0.63,
      "previous": 1.83,
      "change": -1.2000000000000002,
      "percentChange": -65.57377049180329,
      "openInterest": "2978"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00252500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 252.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.528832791720256,
      "delta": -0.06953933630213871,
      "gamma": 0.005655829979902367,
      "theta": -0.17457727523756478,
      "vega": 0.05966438523640136,
      "rho": -0.005061963310130289,
      "bid": 0.47,
      "ask": 0.79,
      "open": 4.7,
      "high": 4.7,
      "low": 0.57,
      "last": 0.75,
      "previous": 2.1,
      "change": -1.35,
      "percentChange": -64.28571428571429,
      "openInterest": "590"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00255000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 255,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5162685807471695,
      "delta": -0.0820063133591532,
      "gamma": 0.006569096100732287,
      "theta": -0.19319462620805836,
      "vega": 0.0676521741697312,
      "rho": -0.0059708356542108295,
      "bid": 0.7,
      "ask": 1.09,
      "open": 0.98,
      "high": 1.45,
      "low": 0.68,
      "last": 0.89,
      "previous": 2.48,
      "change": -1.5899999999999999,
      "percentChange": -64.11290322580645,
      "openInterest": "1478"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00257500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 257.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5028785017373809,
      "delta": -0.09627398964583533,
      "gamma": 0.007599370554910637,
      "theta": -0.21198718892117335,
      "vega": 0.07623267143568864,
      "rho": -0.007010928708895454,
      "bid": 0.74,
      "ask": 1.11,
      "open": 5.3,
      "high": 5.3,
      "low": 0.81,
      "last": 1.05,
      "previous": 2.89,
      "change": -1.84,
      "percentChange": -63.667820069204154,
      "openInterest": "1263"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.495323098066849,
      "delta": -0.11554861035030961,
      "gamma": 0.008803618796774352,
      "theta": -0.2381797092116987,
      "vega": 0.0869861795983165,
      "rho": -0.008421901950067059,
      "bid": 1.2,
      "ask": 1.34,
      "open": 1.71,
      "high": 2.01,
      "low": 0.98,
      "last": 1.29,
      "previous": 3.4,
      "change": -2.11,
      "percentChange": -62.05882352941177,
      "openInterest": "3333"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00262500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 262.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.48595509974737455,
      "delta": -0.13703619085122798,
      "gamma": 0.010106508112227148,
      "theta": -0.26308689837527105,
      "vega": 0.09797104052365269,
      "rho": -0.009995474900666643,
      "bid": 1.22,
      "ask": 1.72,
      "open": 2.04,
      "high": 2.42,
      "low": 1.18,
      "last": 1.56,
      "previous": 4.05,
      "change": -2.4899999999999998,
      "percentChange": -61.48148148148148,
      "openInterest": "531"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00265000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 265,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4773953992157019,
      "delta": -0.16217867630706473,
      "gamma": 0.011512443798364656,
      "theta": -0.289100778393022,
      "vega": 0.10963423736468059,
      "rho": -0.011840173373100431,
      "bid": 1.68,
      "ask": 1.94,
      "open": 2.7,
      "high": 2.86,
      "low": 1.43,
      "last": 1.89,
      "previous": 4.7,
      "change": -2.8100000000000005,
      "percentChange": -59.787234042553195,
      "openInterest": "1754"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00267500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 267.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.46873809438876957,
      "delta": -0.19084036172658136,
      "gamma": 0.012997232344131497,
      "theta": -0.31450693608903213,
      "vega": 0.12152946339909214,
      "rho": -0.013946479911589704,
      "bid": 2,
      "ask": 2.32,
      "open": 3.35,
      "high": 3.5,
      "low": 1.75,
      "last": 2.28,
      "previous": 5.55,
      "change": -3.27,
      "percentChange": -58.91891891891892,
      "openInterest": "1255"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.45708509596524544,
      "delta": -0.2219429802392775,
      "gamma": 0.014576981092738278,
      "theta": -0.33522191128236395,
      "vega": 0.13291227713321954,
      "rho": -0.01623137470753752,
      "bid": 2.65,
      "ask": 2.74,
      "open": 3.9,
      "high": 4.07,
      "low": 2.11,
      "last": 2.7,
      "previous": 6.4,
      "change": -3.7,
      "percentChange": -57.8125,
      "openInterest": "2271"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00272500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 272.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.456990559740653,
      "delta": -0.2619471894550096,
      "gamma": 0.01595302808801914,
      "theta": -0.3665109675403587,
      "vega": 0.14542892912119731,
      "rho": -0.01919974662658071,
      "bid": 2.85,
      "ask": 3.3,
      "open": 4.4,
      "high": 4.5,
      "low": 2.58,
      "last": 3.36,
      "previous": 7.3,
      "change": -3.94,
      "percentChange": -53.97260273972603,
      "openInterest": "502"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00275000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 275,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.448678872643269,
      "delta": -0.30215190928338953,
      "gamma": 0.017406385701660185,
      "theta": -0.3852066618877773,
      "vega": 0.15579182693890195,
      "rho": -0.02217724953471976,
      "bid": 3.45,
      "ask": 3.95,
      "open": 5,
      "high": 5.66,
      "low": 3.1,
      "last": 4,
      "previous": 8.45,
      "change": -4.449999999999999,
      "percentChange": -52.66272189349112,
      "openInterest": "803"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00277500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 277.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44281862614631606,
      "delta": -0.34678893998946037,
      "gamma": 0.01866483429952512,
      "theta": -0.4020071546701891,
      "vega": 0.16487335160165148,
      "rho": -0.025500126131803292,
      "bid": 4.2,
      "ask": 5.2,
      "open": 6.85,
      "high": 6.85,
      "low": 3.7,
      "last": 4.78,
      "previous": 9.75,
      "change": -4.97,
      "percentChange": -50.97435897435897,
      "openInterest": "347"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42981426632467556,
      "delta": -0.39320769899087504,
      "gamma": 0.020032502951598866,
      "theta": -0.40604855956204844,
      "vega": 0.17175780818718053,
      "rho": -0.028945495682623862,
      "bid": 5.4,
      "ask": 5.6,
      "open": 7.85,
      "high": 7.9,
      "low": 4.43,
      "last": 5.55,
      "previous": 11.1,
      "change": -5.55,
      "percentChange": -50,
      "openInterest": "1857"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00282500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 282.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4262430377777456,
      "delta": -0.44438153590263896,
      "gamma": 0.020751733951480084,
      "theta": -0.4131999004664063,
      "vega": 0.17644612974852308,
      "rho": -0.03279339622770103,
      "bid": 6.05,
      "ask": 6.55,
      "open": 9.05,
      "high": 9.05,
      "low": 5.3,
      "last": 6.6,
      "previous": 16.44,
      "change": -9.840000000000002,
      "percentChange": -59.854014598540154,
      "openInterest": "690"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00285000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 285,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42104318405941227,
      "delta": -0.49700254145385325,
      "gamma": 0.021213920748431373,
      "theta": -0.4115871908869256,
      "vega": 0.17817551835427609,
      "rho": -0.036767449199766454,
      "bid": 7.4,
      "ask": 7.7,
      "open": 10.15,
      "high": 10.45,
      "low": 6.2,
      "last": 7.75,
      "previous": 14.4,
      "change": -6.65,
      "percentChange": -46.18055555555556,
      "openInterest": "1536"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00287500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 287.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.41122528181955464,
      "delta": -0.551368226435828,
      "gamma": 0.021540700753344067,
      "theta": -0.39792135039110565,
      "vega": 0.17670143724494058,
      "rho": -0.040876191282363916,
      "bid": 8.4,
      "ask": 9.25,
      "open": 10.35,
      "high": 11.1,
      "low": 7.33,
      "last": 8.95,
      "previous": 16.75,
      "change": -7.800000000000001,
      "percentChange": -46.56716417910448,
      "openInterest": "351"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39337813981621855,
      "delta": -0.6094962984183061,
      "gamma": 0.02184574268089058,
      "theta": -0.3682558023252645,
      "vega": 0.17142631268806013,
      "rho": -0.045248802450193686,
      "bid": 9.85,
      "ask": 10.35,
      "open": 13.7,
      "high": 13.7,
      "low": 8.55,
      "last": 10.15,
      "previous": 18.15,
      "change": -7.999999999999998,
      "percentChange": -44.07713498622589,
      "openInterest": "772"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00292500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 292.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.40580779697058406,
      "delta": -0.656258708442329,
      "gamma": 0.020300174218471977,
      "theta": -0.363570900279943,
      "vega": 0.1643314168628228,
      "rho": -0.04898457479397983,
      "bid": 11.35,
      "ask": 12.1,
      "open": 14.75,
      "high": 14.75,
      "low": 9.9,
      "last": 12,
      "previous": 26.95,
      "change": -14.95,
      "percentChange": -55.473098330241186,
      "openInterest": "104"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00295000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 295,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4086259414055621,
      "delta": -0.7025315010594526,
      "gamma": 0.01897782358441067,
      "theta": -0.34374428096701076,
      "vega": 0.1546937568970497,
      "rho": -0.052673679825124935,
      "bid": 13.05,
      "ask": 14,
      "open": 16.75,
      "high": 16.75,
      "low": 11.5,
      "last": 13.8,
      "previous": 23.2,
      "change": -9.399999999999999,
      "percentChange": -40.51724137931034,
      "openInterest": "117"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00297500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 297.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4941968580991781,
      "delta": -0.704056294875599,
      "gamma": 0.015654903005535202,
      "theta": -0.4161621500354378,
      "vega": 0.1543301608213684,
      "rho": -0.05355486541269038,
      "bid": 14.9,
      "ask": 16.3,
      "open": 17.18,
      "high": 17.5,
      "low": 13.2,
      "last": 16.94,
      "previous": 41.83,
      "change": -24.889999999999997,
      "percentChange": -59.50274922304566,
      "openInterest": "94"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3947863940909984,
      "delta": -0.7949343177080166,
      "gamma": 0.016116871181099827,
      "theta": -0.2699024794377823,
      "vega": 0.12692388561569848,
      "rho": -0.060054205804690994,
      "bid": 16.8,
      "ask": 18.2,
      "open": 20.9,
      "high": 20.9,
      "low": 14.95,
      "last": 17.45,
      "previous": 28.29,
      "change": -10.84,
      "percentChange": -38.317426652527395,
      "openInterest": "191"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00302500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 302.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4015686382563889,
      "delta": -0.8264688566630594,
      "gamma": 0.014295691421510739,
      "theta": -0.24661630632929235,
      "vega": 0.11451579716537984,
      "rho": -0.06279596800290593,
      "bid": 19.05,
      "ask": 20.3,
      "open": 19.95,
      "high": 22.1,
      "low": 18,
      "last": 19.6,
      "previous": 62.14,
      "change": -42.54,
      "percentChange": -68.45831992275507,
      "openInterest": "119"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00305000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 305,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3922342448199575,
      "delta": -0.8638526875026493,
      "gamma": 0.012465769055904867,
      "theta": -0.20323619687723293,
      "vega": 0.09753602051075871,
      "rho": -0.0659233035385591,
      "bid": 21.1,
      "ask": 22.4,
      "open": 21.3,
      "high": 21.65,
      "low": 18.71,
      "last": 21.65,
      "previous": 37.15,
      "change": -15.5,
      "percentChange": -41.722745625841185,
      "openInterest": "123"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00307500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 307.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.47591102693877835,
      "delta": -0.8418345743158624,
      "gamma": 0.011360720724007803,
      "theta": -0.2759678362246454,
      "vega": 0.1078529675339825,
      "rho": -0.06512622114394374,
      "bid": 23.25,
      "ask": 24.15,
      "open": 21.65,
      "high": 24.68,
      "low": 21.65,
      "last": 24.68,
      "previous": 39.2,
      "change": -14.520000000000003,
      "percentChange": -37.04081632653062,
      "openInterest": "31"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3564550218037478,
      "delta": -0.9337596302528409,
      "gamma": 0.008081817901434769,
      "theta": -0.10365800617074494,
      "vega": 0.057466433656626216,
      "rho": -0.0718802264300093,
      "bid": 25.45,
      "ask": 26.4,
      "open": 25.89,
      "high": 25.89,
      "low": 25.42,
      "last": 25.42,
      "previous": 41.15,
      "change": -15.729999999999997,
      "percentChange": -38.22600243013365,
      "openInterest": "58"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00312500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 312.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4034095432128644,
      "delta": -0.926351077636453,
      "gamma": 0.0077482097154214676,
      "theta": -0.1295791768636646,
      "vega": 0.062351654557743205,
      "rho": -0.07200789953723909,
      "bid": 27.8,
      "ask": 29.3,
      "open": 48.3,
      "high": 48.3,
      "low": 48.3,
      "last": 48.3,
      "previous": 47.3,
      "change": 1,
      "percentChange": 2.1141649048625792,
      "openInterest": "6"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00315000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 315,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.34934094918484987,
      "delta": -0.966212844495675,
      "gamma": 0.0048108981516433655,
      "theta": -0.05443629917907329,
      "vega": 0.03352556505149068,
      "rho": -0.07532751436271627,
      "bid": 30.15,
      "ask": 31.2,
      "open": 75.03,
      "high": 75.03,
      "low": 75.03,
      "last": 75.03,
      "previous": 61.75,
      "change": 13.280000000000001,
      "percentChange": 21.506072874493928,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00317500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 317.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3991088180859036,
      "delta": -0.9571671842305762,
      "gamma": 0.00510995739863566,
      "theta": -0.07957393677430274,
      "vega": 0.040682632766933916,
      "rho": -0.07533420712044726,
      "bid": 32.55,
      "ask": 34,
      "open": 32.45,
      "high": 33.45,
      "low": 31.2,
      "last": 31.2,
      "previous": 73.63,
      "change": -42.42999999999999,
      "percentChange": -57.62596767621893,
      "openInterest": "17"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44554163315530426,
      "delta": -0.9499938666745191,
      "gamma": 0.005183377510755212,
      "theta": -0.10337957078476502,
      "vega": 0.04606823569659383,
      "rho": -0.07547221368449593,
      "bid": 35,
      "ask": 36.75,
      "open": 34.6,
      "high": 34.6,
      "low": 34.6,
      "last": 34.6,
      "previous": 47.85,
      "change": -13.25,
      "percentChange": -27.690700104493203,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00322500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 322.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.45113566012785583,
      "delta": -0.9584859736024341,
      "gamma": 0.004407686072936637,
      "theta": -0.08859684025206661,
      "vega": 0.03966598655016036,
      "rho": -0.07666573943138802,
      "bid": 37.45,
      "ask": 39.15,
      "open": 72.09,
      "high": 72.1,
      "low": 71.63,
      "last": 71.63,
      "previous": 45.62,
      "change": 26.009999999999998,
      "percentChange": 57.014467338886455,
      "openInterest": "20"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00325000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 325,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4669265917233843,
      "delta": -0.9622686319275086,
      "gamma": 0.003940254877813908,
      "theta": -0.08426080607346843,
      "vega": 0.036700617448913425,
      "rho": -0.07754130418663757,
      "bid": 39.9,
      "ask": 41.65,
      "open": 74.56,
      "high": 74.56,
      "low": 74.56,
      "last": 74.56,
      "previous": 72.75,
      "change": 1.8100000000000023,
      "percentChange": 2.4879725085910684,
      "openInterest": "60"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00327500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 327.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4740363669890775,
      "delta": -0.9680457076332912,
      "gamma": 0.0033860812281969683,
      "theta": -0.07323914277130988,
      "vega": 0.03201912655811712,
      "rho": -0.07855057987943104,
      "bid": 42.35,
      "ask": 44.1,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3211617125128328,
      "delta": -0.9982230678971684,
      "gamma": 0.00039695051954985434,
      "theta": 0.006923814022219318,
      "vega": 0.0025430833079024,
      "rho": -0.08122155567827606,
      "bid": 44.85,
      "ask": 45.85,
      "open": 61.22,
      "high": 61.22,
      "low": 61.22,
      "last": 61.22,
      "previous": 68.5,
      "change": -7.280000000000001,
      "percentChange": -10.627737226277373,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00332500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 332.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4984247368167681,
      "delta": -0.974531764628229,
      "gamma": 0.0026665631260250336,
      "theta": -0.0620932345939012,
      "vega": 0.026512574693902557,
      "rho": -0.08022601721421548,
      "bid": 47.3,
      "ask": 49.05,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00335000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 335,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5185394224310581,
      "delta": -0.975303972711993,
      "gamma": 0.0024978200113769974,
      "theta": -0.0630153813922723,
      "vega": 0.02583707630609988,
      "rho": -0.08089661316784243,
      "bid": 49.8,
      "ask": 51.55,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5359468107246023,
      "delta": -0.9809934093488762,
      "gamma": 0.0019370634095569016,
      "theta": -0.050017702883029126,
      "vega": 0.02070932653927698,
      "rho": -0.0825161807887646,
      "bid": 54.75,
      "ask": 56.5,
      "open": 53.35,
      "high": 53.35,
      "low": 53.35,
      "last": 53.35,
      "previous": 87.44,
      "change": -34.089999999999996,
      "percentChange": -38.98673376029277,
      "openInterest": "8"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00345000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 345,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5735161758712183,
      "delta": -0.9819235354051716,
      "gamma": 0.001734466344586793,
      "theta": -0.051397337321112714,
      "vega": 0.019843213100925784,
      "rho": -0.08381429042678457,
      "bid": 59.75,
      "ask": 61.5,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00350000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 350,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.610266308304517,
      "delta": -0.9827246200349506,
      "gamma": 0.001568169253320614,
      "theta": -0.052714124601635874,
      "vega": 0.019090301002085138,
      "rho": -0.08510334994764027,
      "bid": 64.75,
      "ask": 66.5,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00355000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 355,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6158124500907075,
      "delta": -0.9874665499535814,
      "gamma": 0.0011792189782095879,
      "theta": -0.037330444427809584,
      "vega": 0.014485829612410229,
      "rho": -0.0866564656775253,
      "bid": 69.75,
      "ask": 71.4,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00360000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 360,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.63082618066353,
      "delta": -0.9899884132312723,
      "gamma": 0.0009469172736266139,
      "theta": -0.029333644396571733,
      "vega": 0.01191577230403485,
      "rho": -0.088060044914475,
      "bid": 74.75,
      "ask": 76.35,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00365000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 365,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6088824597659699,
      "delta": -0.9947287407997791,
      "gamma": 0.0005573111669885293,
      "theta": -0.010252342913260461,
      "vega": 0.006769111319003902,
      "rho": -0.08961304826605837,
      "bid": 79.7,
      "ask": 81.3,
      "open": 80.35,
      "high": 80.35,
      "low": 80.35,
      "last": 80.35,
      "previous": 0,
      "change": 80.35,
      "percentChange": null,
      "openInterest": "4"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00370000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 370,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5915947294464704,
      "delta": -0.9972941952058426,
      "gamma": 0.0003154794588438375,
      "theta": 0.0006076591121423978,
      "vega": 0.003723023957984817,
      "rho": -0.09101968469812549,
      "bid": 84.7,
      "ask": 86.25,
      "open": 85.35,
      "high": 85.35,
      "low": 85.35,
      "last": 85.35,
      "previous": 0,
      "change": 85.35,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00375000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 375,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4212182243011816,
      "delta": -0.9999827473420219,
      "gamma": 0.000003996817082778975,
      "theta": 0.012965103509652931,
      "vega": 0.00003358318435028157,
      "rho": -0.09243560948881624,
      "bid": 89.7,
      "ask": 91.15,
      "open": 87.55,
      "high": 87.55,
      "low": 87.55,
      "last": 87.55,
      "previous": 0,
      "change": 87.55,
      "percentChange": null,
      "openInterest": "8"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424P00380000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 380,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3722654193247391,
      "delta": -0.9999995689093142,
      "gamma": 1.3230129721536086e-7,
      "theta": 0.013215741906688365,
      "vega": 9.824653567571217e-7,
      "rho": -0.09366926303472091,
      "bid": 94.75,
      "ask": 96.1,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00115000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 115,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004000117027473823,
      "vega": 0,
      "rho": 0.028347286021468035,
      "bid": 168.25,
      "ask": 170.55,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00120000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 120,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.00417403515910312,
      "vega": 0,
      "rho": 0.029579776718053605,
      "bid": 163.25,
      "ask": 165.4,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004347953290732416,
      "vega": 0,
      "rho": 0.03081226741463917,
      "bid": 158.25,
      "ask": 160.5,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0045218714223617135,
      "vega": 0,
      "rho": 0.03204475811122474,
      "bid": 153.25,
      "ask": 155.55,
      "open": 125.43,
      "high": 125.43,
      "low": 125.43,
      "last": 125.43,
      "previous": 94.7,
      "change": 30.730000000000004,
      "percentChange": 32.44984160506864,
      "openInterest": "30"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.00469578955399101,
      "vega": 0,
      "rho": 0.03327724880781031,
      "bid": 148.25,
      "ask": 150.5,
      "open": 117.8,
      "high": 119,
      "low": 117.8,
      "last": 119,
      "previous": 111.65,
      "change": 7.349999999999994,
      "percentChange": 6.583072100313474,
      "openInterest": "13"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004869707685620307,
      "vega": 0,
      "rho": 0.03450973950439587,
      "bid": 143.25,
      "ask": 145.55,
      "open": 114.8,
      "high": 114.8,
      "low": 114.8,
      "last": 114.8,
      "previous": 0,
      "change": 114.8,
      "percentChange": null,
      "openInterest": "50"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005043625817249603,
      "vega": 0,
      "rho": 0.03574223020098144,
      "bid": 138.25,
      "ask": 140.55,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0052175439488789,
      "vega": 0,
      "rho": 0.03697472089756701,
      "bid": 133.5,
      "ask": 135.3,
      "open": 102.85,
      "high": 102.85,
      "low": 102.85,
      "last": 102.85,
      "previous": 105.8,
      "change": -2.950000000000003,
      "percentChange": -2.7882797731569027,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005391462080508196,
      "vega": 0,
      "rho": 0.03820721159415257,
      "bid": 128.5,
      "ask": 130.3,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005565380212137493,
      "vega": 0,
      "rho": 0.03943970229073814,
      "bid": 123.55,
      "ask": 125.3,
      "open": 87.73,
      "high": 87.73,
      "low": 87.73,
      "last": 87.73,
      "previous": 90.9,
      "change": -3.1700000000000017,
      "percentChange": -3.487348734873489,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.00573929834376679,
      "vega": 0,
      "rho": 0.04067219298732371,
      "bid": 118.5,
      "ask": 120.3,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005913216475396087,
      "vega": 0,
      "rho": 0.041904683683909275,
      "bid": 113.5,
      "ask": 115.3,
      "open": 96.89,
      "high": 98.61,
      "low": 96.89,
      "last": 98.61,
      "previous": 95.4,
      "change": 3.2099999999999937,
      "percentChange": 3.3647798742138293,
      "openInterest": "15"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.006087134607025382,
      "vega": 0,
      "rho": 0.043137174380494844,
      "bid": 108.5,
      "ask": 110.3,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.00626105273865468,
      "vega": 0,
      "rho": 0.04436966507708041,
      "bid": 103.55,
      "ask": 105.3,
      "open": 107.18,
      "high": 107.18,
      "low": 102.55,
      "last": 102.55,
      "previous": 86.7,
      "change": 15.849999999999994,
      "percentChange": 18.281430219146475,
      "openInterest": "21"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.006434970870283976,
      "vega": 0,
      "rho": 0.04560215577366598,
      "bid": 98.55,
      "ask": 100.3,
      "open": 71.54,
      "high": 71.7,
      "low": 71.54,
      "last": 71.7,
      "previous": 78.5,
      "change": -6.799999999999997,
      "percentChange": -8.662420382165601,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.006608889001913272,
      "vega": 0,
      "rho": 0.04683464647025154,
      "bid": 93.55,
      "ask": 95.3,
      "open": 92.55,
      "high": 94.29,
      "low": 92.55,
      "last": 94.29,
      "previous": 54.5,
      "change": 39.790000000000006,
      "percentChange": 73.00917431192661,
      "openInterest": "31"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0067828071335425694,
      "vega": 0,
      "rho": 0.04806713716683711,
      "bid": 88.55,
      "ask": 90.3,
      "open": 87.55,
      "high": 87.55,
      "low": 87.55,
      "last": 87.55,
      "previous": 81.77,
      "change": 5.780000000000001,
      "percentChange": 7.06860706860707,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.006956725265171866,
      "vega": 0,
      "rho": 0.04929962786342267,
      "bid": 83.6,
      "ask": 85.35,
      "open": 81.45,
      "high": 87.27,
      "low": 81.45,
      "last": 87.27,
      "previous": 66.6,
      "change": 20.67,
      "percentChange": 31.03603603603604,
      "openInterest": "76"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00205000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 205,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.007130643396801163,
      "vega": 0,
      "rho": 0.05053211856000824,
      "bid": 78.6,
      "ask": 80.35,
      "open": 49.21,
      "high": 49.21,
      "low": 49.21,
      "last": 49.21,
      "previous": 53.34,
      "change": -4.130000000000003,
      "percentChange": -7.742782152230976,
      "openInterest": "25"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.24680662253394908,
      "delta": 0.999999999999998,
      "gamma": 1.4407483692675672e-15,
      "theta": -0.007304561528440165,
      "vega": 7.0932520649236385e-15,
      "rho": 0.05176460925659367,
      "bid": 73.6,
      "ask": 75.35,
      "open": 58.75,
      "high": 58.75,
      "low": 58.75,
      "last": 58.75,
      "previous": 55.05,
      "change": 3.700000000000003,
      "percentChange": 6.721162579473211,
      "openInterest": "30"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00215000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 215,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.007478479660059756,
      "vega": 0,
      "rho": 0.052997099953179375,
      "bid": 68.6,
      "ask": 70.35,
      "open": 64.5,
      "high": 69.82,
      "low": 64.5,
      "last": 67.7,
      "previous": 54.05,
      "change": 13.650000000000006,
      "percentChange": 25.25439407955598,
      "openInterest": "439"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00217500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 217.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.507097518423036,
      "delta": 0.9996787062074233,
      "gamma": 0.00005204666875501833,
      "theta": -0.009045407002999755,
      "vega": 0.0005264836280416312,
      "rho": 0.05359034327833416,
      "bid": 66.15,
      "ask": 67.85,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.007652397791689054,
      "vega": 0,
      "rho": 0.05422959064976494,
      "bid": 63.6,
      "ask": 65.4,
      "open": 67.42,
      "high": 67.42,
      "low": 63.71,
      "last": 63.71,
      "previous": 53.49,
      "change": 10.219999999999999,
      "percentChange": 19.10637502336885,
      "openInterest": "131"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00222500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 222.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0077393568575037,
      "vega": 0,
      "rho": 0.05484583599805772,
      "bid": 61.15,
      "ask": 62.9,
      "open": 61.25,
      "high": 61.25,
      "low": 61.25,
      "last": 61.25,
      "previous": 35.6,
      "change": 25.65,
      "percentChange": 72.0505617977528,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00225000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 225,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6307266721012229,
      "delta": 0.9922235168185958,
      "gamma": 0.0007589551327112158,
      "theta": -0.04120679979213006,
      "vega": 0.00954899677669389,
      "rho": 0.05489830723283339,
      "bid": 58.7,
      "ask": 60.45,
      "open": 57.6,
      "high": 57.6,
      "low": 57.6,
      "last": 57.6,
      "previous": 48.35,
      "change": 9.25,
      "percentChange": 19.131334022750774,
      "openInterest": "438"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00227500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 227.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6034278150243922,
      "delta": 0.9919730285423878,
      "gamma": 0.000815721171411593,
      "theta": -0.04074827447231927,
      "vega": 0.009819005582090793,
      "rho": 0.055497177988350736,
      "bid": 56.2,
      "ask": 57.95,
      "open": 42.04,
      "high": 42.04,
      "low": 42.04,
      "last": 42.04,
      "previous": 37.98,
      "change": 4.060000000000002,
      "percentChange": 10.689836756187473,
      "openInterest": "25"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.008000234054947646,
      "vega": 0,
      "rho": 0.05669457204293607,
      "bid": 53.75,
      "ask": 55.5,
      "open": 52.57,
      "high": 58,
      "low": 52.39,
      "last": 52.95,
      "previous": 43.62,
      "change": 9.330000000000005,
      "percentChange": 21.389270976616245,
      "openInterest": "96"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00232500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 232.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.008087193120762295,
      "vega": 0,
      "rho": 0.05731081739122886,
      "bid": 51.25,
      "ask": 53,
      "open": 50.05,
      "high": 51.69,
      "low": 50.05,
      "last": 51.25,
      "previous": 31.1,
      "change": 20.15,
      "percentChange": 64.79099678456592,
      "openInterest": "17"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00235000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 235,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.005672135078506502,
      "delta": 1,
      "gamma": 0,
      "theta": -0.008174152186576942,
      "vega": 0,
      "rho": 0.05792706273952164,
      "bid": 48.8,
      "ask": 50.55,
      "open": 49.92,
      "high": 52.32,
      "low": 46.55,
      "last": 48.56,
      "previous": 38.66,
      "change": 9.900000000000006,
      "percentChange": 25.607863424728418,
      "openInterest": "185"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00237500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 237.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6743559518124587,
      "delta": 0.9606911448920635,
      "gamma": 0.0028208543539897006,
      "theta": -0.15001797768675226,
      "vega": 0.03794637600628589,
      "rho": 0.05566423126232458,
      "bid": 46.5,
      "ask": 47.75,
      "open": 42.81,
      "high": 50.35,
      "low": 42.81,
      "last": 47.5,
      "previous": 31.7,
      "change": 15.8,
      "percentChange": 49.8422712933754,
      "openInterest": "62"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.795030088828454,
      "delta": 0.9229852256863165,
      "gamma": 0.004067785432816719,
      "theta": -0.2924806281563469,
      "vega": 0.06451222928626794,
      "rho": 0.053438964100757,
      "bid": 44.05,
      "ask": 45.3,
      "open": 44.65,
      "high": 47.81,
      "low": 41.5,
      "last": 45.8,
      "previous": 32.9,
      "change": 12.899999999999999,
      "percentChange": 39.20972644376899,
      "openInterest": "361"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00242500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 242.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.008435029384020888,
      "vega": 0,
      "rho": 0.059775798784399994,
      "bid": 41,
      "ask": 43.2,
      "open": 38.23,
      "high": 44.95,
      "low": 38.23,
      "last": 39.66,
      "previous": 29.64,
      "change": 10.019999999999996,
      "percentChange": 33.80566801619432,
      "openInterest": "499"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00245000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 245,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.10740374918019491,
      "delta": 1,
      "gamma": 6.53311926533943e-19,
      "theta": -0.008521988449835538,
      "vega": 1.3997177687396899e-18,
      "rho": 0.06039204413269277,
      "bid": 39,
      "ask": 40.4,
      "open": 35.63,
      "high": 43,
      "low": 35.63,
      "last": 37.9,
      "previous": 29.13,
      "change": 8.77,
      "percentChange": 30.106419498798488,
      "openInterest": "796"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00247500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 247.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.48675386255261627,
      "delta": 0.9686906405887278,
      "gamma": 0.0032425133247532454,
      "theta": -0.0934286054552142,
      "vega": 0.03148412467438598,
      "rho": 0.05874526329106483,
      "bid": 36.55,
      "ask": 38.1,
      "open": 38.26,
      "high": 39.77,
      "low": 34.1,
      "last": 37.28,
      "previous": 25.15,
      "change": 12.130000000000003,
      "percentChange": 48.23061630218689,
      "openInterest": "396"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5614383669645924,
      "delta": 0.9346262723895591,
      "gamma": 0.005079004476857678,
      "theta": -0.18544644545220354,
      "vega": 0.05688282159802016,
      "rho": 0.05685676043566741,
      "bid": 34.85,
      "ask": 35.5,
      "open": 31.89,
      "high": 38.17,
      "low": 30.1,
      "last": 35.25,
      "previous": 25,
      "change": 10.25,
      "percentChange": 41,
      "openInterest": "543"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00252500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 252.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5822631428046388,
      "delta": 0.9117317964597429,
      "gamma": 0.00615476582641024,
      "theta": -0.23911905190830066,
      "vega": 0.0714876929112917,
      "rho": 0.05577876366584664,
      "bid": 31.7,
      "ask": 33.2,
      "open": 32.6,
      "high": 35.54,
      "low": 29.7,
      "last": 33.11,
      "previous": 22.6,
      "change": 10.509999999999998,
      "percentChange": 46.50442477876105,
      "openInterest": "395"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00255000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 255,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.45649018526727353,
      "delta": 0.9410850432035917,
      "gamma": 0.005759715793139663,
      "theta": -0.1412806452231567,
      "vega": 0.05244848479386503,
      "rho": 0.058594393686180225,
      "bid": 29.9,
      "ask": 30.8,
      "open": 26.38,
      "high": 33.46,
      "low": 25.5,
      "last": 30.04,
      "previous": 20.52,
      "change": 9.52,
      "percentChange": 46.393762183235864,
      "openInterest": "507"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00257500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 257.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5482105825136838,
      "delta": 0.8853472290488951,
      "gamma": 0.007910408631330215,
      "theta": -0.27123697245433204,
      "vega": 0.0865061095699807,
      "rho": 0.055082296197956016,
      "bid": 26.95,
      "ask": 28.55,
      "open": 23.97,
      "high": 30.85,
      "low": 23.1,
      "last": 28.43,
      "previous": 18.28,
      "change": 10.149999999999999,
      "percentChange": 55.52516411378555,
      "openInterest": "206"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.47382760192166884,
      "delta": 0.8940599512954438,
      "gamma": 0.008647848623544733,
      "theta": -0.2231242525823662,
      "vega": 0.08173891763244447,
      "rho": 0.056386225959525145,
      "bid": 25,
      "ask": 26.25,
      "open": 21.7,
      "high": 28.92,
      "low": 20.65,
      "last": 25.62,
      "previous": 15.8,
      "change": 9.82,
      "percentChange": 62.151898734177216,
      "openInterest": "1823"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00262500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 262.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5525208206477291,
      "delta": 0.8344216301828062,
      "gamma": 0.01008193867730396,
      "theta": -0.34850371690922594,
      "vega": 0.11112023400712992,
      "rho": 0.05253646297139891,
      "bid": 22.7,
      "ask": 24,
      "open": 19.82,
      "high": 26.47,
      "low": 18.71,
      "last": 24.27,
      "previous": 14.55,
      "change": 9.719999999999999,
      "percentChange": 66.8041237113402,
      "openInterest": "551"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00265000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 265,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.46137105961900976,
      "delta": 0.8454739474893662,
      "gamma": 0.01154044014501625,
      "theta": -0.2798680561001717,
      "vega": 0.10621189794838067,
      "rho": 0.05406118887560558,
      "bid": 20.55,
      "ask": 21.85,
      "open": 17.47,
      "high": 24.36,
      "low": 16.5,
      "last": 21.23,
      "previous": 12.83,
      "change": 8.4,
      "percentChange": 65.47155105222136,
      "openInterest": "968"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00267500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 267.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44409361300392847,
      "delta": 0.8210496586418806,
      "gamma": 0.013180822083683746,
      "theta": -0.29554874492654337,
      "vega": 0.11676628757883512,
      "rho": 0.05289809286760524,
      "bid": 18.55,
      "ask": 20.05,
      "open": 15.49,
      "high": 22.29,
      "low": 14.55,
      "last": 19,
      "previous": 11.17,
      "change": 7.83,
      "percentChange": 70.09847806624889,
      "openInterest": "930"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4499423382107333,
      "delta": 0.7813237557487237,
      "gamma": 0.014683031646441224,
      "theta": -0.3365624113174582,
      "vega": 0.1317871430686851,
      "rho": 0.05057554089393113,
      "bid": 16.75,
      "ask": 17.65,
      "open": 13.35,
      "high": 20.2,
      "low": 12.55,
      "last": 17.12,
      "previous": 9.55,
      "change": 7.57,
      "percentChange": 79.26701570680628,
      "openInterest": "2484"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00272500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 272.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44487596906913685,
      "delta": 0.7430514793511633,
      "gamma": 0.016225172521414363,
      "theta": -0.36269790931293727,
      "vega": 0.14398880186091112,
      "rho": 0.048364799738264734,
      "bid": 14.6,
      "ask": 16.1,
      "open": 11.8,
      "high": 17.67,
      "low": 10.98,
      "last": 15.2,
      "previous": 8,
      "change": 7.199999999999999,
      "percentChange": 89.99999999999999,
      "openInterest": "600"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00275000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 275,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4315192800760418,
      "delta": 0.7040485960216989,
      "gamma": 0.01792897014203375,
      "theta": -0.37649130460422464,
      "vega": 0.15433200420096543,
      "rho": 0.04611021587665935,
      "bid": 12.9,
      "ask": 14,
      "open": 9.95,
      "high": 16.1,
      "low": 8.75,
      "last": 13.25,
      "previous": 6.7,
      "change": 6.55,
      "percentChange": 97.76119402985074,
      "openInterest": "1958"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00277500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 277.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4308557331866524,
      "delta": 0.6565403840765953,
      "gamma": 0.01911412319652996,
      "theta": -0.3993233909407771,
      "vega": 0.16428076051229998,
      "rho": 0.043185151588661756,
      "bid": 11.15,
      "ask": 12.4,
      "open": 8.75,
      "high": 14.21,
      "low": 7.75,
      "last": 11.6,
      "previous": 5.4,
      "change": 6.199999999999999,
      "percentChange": 114.8148148148148,
      "openInterest": "1065"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42296033184625637,
      "delta": 0.6080630831612218,
      "gamma": 0.020338783905679697,
      "theta": -0.4089009653876195,
      "vega": 0.17160307577764974,
      "rho": 0.040192121772381274,
      "bid": 9.8,
      "ask": 10.85,
      "open": 7.35,
      "high": 12.5,
      "low": 6.22,
      "last": 9.95,
      "previous": 4.3,
      "change": 5.6499999999999995,
      "percentChange": 131.3953488372093,
      "openInterest": "4213"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00282500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 282.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.41215973539846934,
      "delta": 0.5566177948843181,
      "gamma": 0.021453149104989504,
      "theta": -0.40909532385457587,
      "vega": 0.17638313659826965,
      "rho": 0.03697367656412383,
      "bid": 8.1,
      "ask": 9.25,
      "open": 5.72,
      "high": 10.85,
      "low": 4.9,
      "last": 8.37,
      "previous": 3.35,
      "change": 5.02,
      "percentChange": 149.8507462686567,
      "openInterest": "1030"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00285000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 285,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.40593276466149325,
      "delta": 0.5021448425462751,
      "gamma": 0.022003889678461657,
      "theta": -0.4065497289890697,
      "vega": 0.1781779726063685,
      "rho": 0.03349111008462831,
      "bid": 6.8,
      "ask": 7.2,
      "open": 4.49,
      "high": 9.29,
      "low": 4,
      "last": 7,
      "previous": 2.53,
      "change": 4.470000000000001,
      "percentChange": 176.67984189723325,
      "openInterest": "2738"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00287500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 287.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.40160067630751556,
      "delta": 0.44680299493982245,
      "gamma": 0.022043536532232635,
      "theta": -0.39822171491052893,
      "vega": 0.17659408565041748,
      "rho": 0.02990568719607133,
      "bid": 5.7,
      "ask": 6.5,
      "open": 3.6,
      "high": 7.88,
      "low": 3.05,
      "last": 5.8,
      "previous": 1.88,
      "change": 3.92,
      "percentChange": 208.51063829787236,
      "openInterest": "1161"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39508118807657877,
      "delta": 0.39106620038646045,
      "gamma": 0.021760412619744235,
      "theta": -0.380122429732488,
      "vega": 0.17149597231851818,
      "rho": 0.026267907791322983,
      "bid": 4.5,
      "ask": 4.85,
      "open": 2.62,
      "high": 6.57,
      "low": 2.09,
      "last": 4.7,
      "previous": 1.38,
      "change": 3.3200000000000003,
      "percentChange": 240.5797101449276,
      "openInterest": "3026"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00292500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 292.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39839628103687363,
      "delta": 0.34056118751158493,
      "gamma": 0.020605158004512975,
      "theta": -0.36567330011056487,
      "vega": 0.16375390767940742,
      "rho": 0.022923078550007685,
      "bid": 3.55,
      "ask": 3.9,
      "open": 1.92,
      "high": 5.4,
      "low": 1.66,
      "last": 3.9,
      "previous": 1,
      "change": 2.9,
      "percentChange": 290,
      "openInterest": "1537"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00295000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 295,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3889226996584377,
      "delta": 0.28712478785156703,
      "gamma": 0.019613710350745515,
      "theta": -0.3315232131610085,
      "vega": 0.15216805752802132,
      "rho": 0.01939238714185181,
      "bid": 2.83,
      "ask": 3.1,
      "open": 1.36,
      "high": 4.45,
      "low": 1.11,
      "last": 3.02,
      "previous": 0.71,
      "change": 2.31,
      "percentChange": 325.3521126760563,
      "openInterest": "3027"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00297500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 297.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3839848735185751,
      "delta": 0.2389245770283812,
      "gamma": 0.018082312330119612,
      "theta": -0.2977509115913927,
      "vega": 0.1385059818661259,
      "rho": 0.016179612520483347,
      "bid": 2.34,
      "ask": 2.45,
      "open": 1.3,
      "high": 3.6,
      "low": 0.86,
      "last": 2.34,
      "previous": 0.53,
      "change": 1.8099999999999998,
      "percentChange": 341.5094339622641,
      "openInterest": "646"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3865340862456818,
      "delta": 0.1997381504281861,
      "gamma": 0.016203872720043866,
      "theta": -0.27021270723178514,
      "vega": 0.12494160156764261,
      "rho": 0.013547224633879487,
      "bid": 1.83,
      "ask": 1.9,
      "open": 0.68,
      "high": 2.85,
      "low": 0.55,
      "last": 1.87,
      "previous": 0.4,
      "change": 1.4700000000000002,
      "percentChange": 367.5,
      "openInterest": "5308"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00302500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 302.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.38692689476353537,
      "delta": 0.16398092207645631,
      "gamma": 0.014306600508055808,
      "theta": -0.23894008627340282,
      "vega": 0.11042459518554139,
      "rho": 0.011140543643722144,
      "bid": 1.35,
      "ask": 1.64,
      "open": 0.5,
      "high": 2.24,
      "low": 0.42,
      "last": 1.46,
      "previous": 0.29,
      "change": 1.17,
      "percentChange": 403.44827586206895,
      "openInterest": "1004"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00305000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 305,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3843929420677447,
      "delta": 0.13105211203526734,
      "gamma": 0.012390763851729355,
      "theta": -0.20415626081205215,
      "vega": 0.09501100950441027,
      "rho": 0.008919900548923823,
      "bid": 1,
      "ask": 1.24,
      "open": 0.31,
      "high": 1.77,
      "low": 0.3,
      "last": 1.1,
      "previous": 0.21,
      "change": 0.8900000000000001,
      "percentChange": 423.8095238095239,
      "openInterest": "1651"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00307500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 307.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.38985453746530785,
      "delta": 0.10781761477878082,
      "gamma": 0.010644626113091277,
      "theta": -0.18032949453081412,
      "vega": 0.08278153068560089,
      "rho": 0.007344632261472811,
      "bid": 0.8,
      "ask": 0.98,
      "open": 0.26,
      "high": 1.41,
      "low": 0.24,
      "last": 0.88,
      "previous": 0.18,
      "change": 0.7,
      "percentChange": 388.88888888888886,
      "openInterest": "2649"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39626544989248574,
      "delta": 0.0889392020612545,
      "gamma": 0.009094827902728921,
      "theta": -0.1591241225398009,
      "vega": 0.07189209528516115,
      "rho": 0.006062542333713518,
      "bid": 0.65,
      "ask": 0.73,
      "open": 0.18,
      "high": 1.11,
      "low": 0.18,
      "last": 0.71,
      "previous": 0.14,
      "change": 0.57,
      "percentChange": 407.14285714285705,
      "openInterest": "1997"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00312500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 312.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.400524993280541,
      "delta": 0.07214043081988408,
      "gamma": 0.007681353117902172,
      "theta": -0.13725490331386234,
      "vega": 0.06137165002839063,
      "rho": 0.004921373277887578,
      "bid": 0.4,
      "ask": 0.64,
      "open": 0.17,
      "high": 0.86,
      "low": 0.17,
      "last": 0.56,
      "previous": 0.06,
      "change": 0.5,
      "percentChange": 833.3333333333334,
      "openInterest": "611"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00315000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 315,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4084390620550064,
      "delta": 0.06000263971269337,
      "gamma": 0.00653029648226539,
      "theta": -0.12130786739747833,
      "vega": 0.05320600083394471,
      "rho": 0.004094765954009116,
      "bid": 0.4,
      "ask": 0.54,
      "open": 0.18,
      "high": 0.71,
      "low": 0.11,
      "last": 0.46,
      "previous": 0.08,
      "change": 0.38,
      "percentChange": 475,
      "openInterest": "1021"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00317500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 317.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4143411042758695,
      "delta": 0.049146532762395334,
      "gamma": 0.005497098499094387,
      "theta": -0.10506046024630408,
      "vega": 0.04543515203524491,
      "rho": 0.003355581775958154,
      "bid": 0.19,
      "ask": 0.54,
      "open": 0.1,
      "high": 0.55,
      "low": 0.1,
      "last": 0.37,
      "previous": 0.07,
      "change": 0.3,
      "percentChange": 428.57142857142856,
      "openInterest": "1162"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42331140858128347,
      "delta": 0.04139225335978203,
      "gamma": 0.00468623442956366,
      "theta": -0.09346075313214075,
      "vega": 0.03957167478646414,
      "rho": 0.002826542126249449,
      "bid": 0.29,
      "ask": 0.39,
      "open": 0.1,
      "high": 0.47,
      "low": 0.09,
      "last": 0.31,
      "previous": 0.06,
      "change": 0.25,
      "percentChange": 416.6666666666667,
      "openInterest": "2949"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00322500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 322.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.431973542009991,
      "delta": 0.03488905391236041,
      "gamma": 0.003994594459878138,
      "theta": -0.08294287188282753,
      "vega": 0.034421539515826965,
      "rho": 0.0023827792448940766,
      "bid": 0.17,
      "ask": 0.29,
      "open": 0.15,
      "high": 0.37,
      "low": 0.15,
      "last": 0.26,
      "previous": 0.03,
      "change": 0.23,
      "percentChange": 766.6666666666667,
      "openInterest": "204"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00325000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 325,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4409222819616294,
      "delta": 0.029601295424153906,
      "gamma": 0.0034169990230109074,
      "theta": -0.0739054800834563,
      "vega": 0.030054350615785378,
      "rho": 0.002021793647052845,
      "bid": 0.21,
      "ask": 0.25,
      "open": 0.12,
      "high": 0.32,
      "low": 0.12,
      "last": 0.22,
      "previous": 0.07,
      "change": 0.15,
      "percentChange": 214.28571428571428,
      "openInterest": "635"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00327500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 327.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4684406324097343,
      "delta": 0.030339053333006127,
      "gamma": 0.003282605362700772,
      "theta": -0.08011999223508151,
      "vega": 0.03067423079040639,
      "rho": 0.002068603628919519,
      "bid": 0.03,
      "ask": 0.3,
      "open": 0.14,
      "high": 0.26,
      "low": 0.14,
      "last": 0.24,
      "previous": 0.04,
      "change": 0.19999999999999998,
      "percentChange": 499.9999999999999,
      "openInterest": "77"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.46307418959718294,
      "delta": 0.022588601910560224,
      "gamma": 0.0025948546021827158,
      "theta": -0.06188311609678803,
      "vega": 0.023969780161461018,
      "rho": 0.0015422982019941333,
      "bid": 0.14,
      "ask": 0.19,
      "open": 0.06,
      "high": 0.24,
      "low": 0.06,
      "last": 0.17,
      "previous": 0.05,
      "change": 0.12000000000000001,
      "percentChange": 240,
      "openInterest": "629"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00332500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 332.5,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.473754751443098,
      "delta": 0.019812477963101705,
      "gamma": 0.0022700424635116304,
      "theta": -0.05665452426946479,
      "vega": 0.021452998750017528,
      "rho": 0.0013525306291343854,
      "bid": 0.01,
      "ask": 0.19,
      "open": 0.01,
      "high": 0.2,
      "low": 0.01,
      "last": 0.15,
      "previous": 0.05,
      "change": 0.09999999999999999,
      "percentChange": 199.99999999999997,
      "openInterest": "301"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00335000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 335,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.48279873752273733,
      "delta": 0.01715152286176913,
      "gamma": 0.0019700456876098147,
      "theta": -0.05105569211510262,
      "vega": 0.018973299900444825,
      "rho": 0.0011708402418673085,
      "bid": 0.1,
      "ask": 0.16,
      "open": 0.18,
      "high": 0.21,
      "low": 0.1,
      "last": 0.13,
      "previous": 0.03,
      "change": 0.1,
      "percentChange": 333.33333333333337,
      "openInterest": "400"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5079075986503292,
      "delta": 0.014125897813211052,
      "gamma": 0.001585352305349289,
      "theta": -0.04545944093838769,
      "vega": 0.016062418840177898,
      "rho": 0.0009635743023316317,
      "bid": 0.08,
      "ask": 0.15,
      "open": 0.04,
      "high": 0.14,
      "low": 0.04,
      "last": 0.11,
      "previous": 0.04,
      "change": 0.07,
      "percentChange": 175.00000000000003,
      "openInterest": "243"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00345000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 345,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5364869879585377,
      "delta": 0.012357369807782903,
      "gamma": 0.0013370958120859065,
      "theta": -0.042767816989908926,
      "vega": 0.014309424551544825,
      "rho": 0.0008420071301328505,
      "bid": 0,
      "ask": 0.08,
      "open": 0.1,
      "high": 0.12,
      "low": 0.07,
      "last": 0.1,
      "previous": 0.01,
      "change": 0.09000000000000001,
      "percentChange": 900,
      "openInterest": "1065"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00350000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 350,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5459356761234274,
      "delta": 0.008814114597384015,
      "gamma": 0.0009787881635147635,
      "theta": -0.032414339965901665,
      "vega": 0.010659347781546646,
      "rho": 0.0006009037680658935,
      "bid": 0.05,
      "ask": 0.08,
      "open": 0.05,
      "high": 0.12,
      "low": 0.05,
      "last": 0.07,
      "previous": 0.01,
      "change": 0.060000000000000005,
      "percentChange": 600,
      "openInterest": "630"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00355000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 355,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5562288573034123,
      "delta": 0.006383285740528377,
      "gamma": 0.0007229996349890393,
      "theta": -0.024851234869799694,
      "vega": 0.008022173344200044,
      "rho": 0.0004353529224275685,
      "bid": 0,
      "ask": 0.06,
      "open": 0.01,
      "high": 0.09,
      "low": 0.01,
      "last": 0.05,
      "previous": 0.06,
      "change": -0.009999999999999995,
      "percentChange": -16.66666666666666,
      "openInterest": "398"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00360000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 360,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5990676395297329,
      "delta": 0.00705725891719744,
      "gamma": 0.0007335675766123278,
      "theta": -0.02924335488308656,
      "vega": 0.008766302150106837,
      "rho": 0.0004801552160100344,
      "bid": 0,
      "ask": 0.13,
      "open": 0.04,
      "high": 0.06,
      "low": 0.04,
      "last": 0.06,
      "previous": 0.06,
      "change": 0,
      "percentChange": 0,
      "openInterest": "78"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00365000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 365,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5846853257491429,
      "delta": 0.003824010162518432,
      "gamma": 0.0004357395711248009,
      "theta": -0.016544986085013938,
      "vega": 0.005082175326222147,
      "rho": 0.0002607936683486622,
      "bid": 0.03,
      "ask": 0.08,
      "open": 0.04,
      "high": 0.06,
      "low": 0.03,
      "last": 0.03,
      "previous": 0.01,
      "change": 0.019999999999999997,
      "percentChange": 199.99999999999994,
      "openInterest": "189"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00370000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 370,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6129210471694347,
      "delta": 0.003665895108117767,
      "gamma": 0.00040021970472760445,
      "theta": -0.01669755641361049,
      "vega": 0.004893318109308149,
      "rho": 0.00024970451809362915,
      "bid": 0.02,
      "ask": 0.04,
      "open": 0.03,
      "high": 0.07,
      "low": 0.02,
      "last": 0.03,
      "previous": 0.1,
      "change": -0.07,
      "percentChange": -70,
      "openInterest": "563"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00375000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 375,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6406273554452409,
      "delta": 0.0035236858791439785,
      "gamma": 0.00036955091658164783,
      "theta": -0.016841718236283575,
      "vega": 0.0047225896490527145,
      "rho": 0.00023973089784779683,
      "bid": 0,
      "ask": 0.03,
      "open": 0.03,
      "high": 0.07,
      "low": 0.03,
      "last": 0.03,
      "previous": 0.06,
      "change": -0.03,
      "percentChange": -50,
      "openInterest": "60"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200424C00380000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 380,
      "expirationDate": "2020-04-24",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6678276534637099,
      "delta": 0.003395040391083737,
      "gamma": 0.00034285077650997894,
      "theta": -0.016978347746241726,
      "vega": 0.004567409841975788,
      "rho": 0.00023070854920337946,
      "bid": 0.02,
      "ask": 0.03,
      "open": 0.08,
      "high": 0.08,
      "low": 0.01,
      "last": 0.03,
      "previous": 0.01,
      "change": 0.019999999999999997,
      "percentChange": 199.99999999999994,
      "openInterest": "256"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00115000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 115,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.5315488803549222,
      "delta": -0.0014128547292989735,
      "gamma": 0.00005065576163057394,
      "theta": -0.013152586289460446,
      "vega": 0.0027512980000923425,
      "rho": -0.0001936912967252651,
      "bid": 0.01,
      "ask": 0.06,
      "open": 0.04,
      "high": 0.05,
      "low": 0.01,
      "last": 0.04,
      "previous": 0.03,
      "change": 0.010000000000000002,
      "percentChange": 33.33333333333334,
      "openInterest": "303"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00120000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 120,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.4448832635555258,
      "delta": -0.001324321730828526,
      "gamma": 0.000050611616333853325,
      "theta": -0.011695319336739283,
      "vega": 0.0025933485379776005,
      "rho": -0.0001804610761203509,
      "bid": 0.01,
      "ask": 0.06,
      "open": 0.02,
      "high": 0.02,
      "low": 0.02,
      "last": 0.02,
      "previous": 0.08,
      "change": -0.06,
      "percentChange": -75,
      "openInterest": "6"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.2391850531679438,
      "delta": -0.0004820935342337851,
      "gamma": 0.00002328060171967965,
      "theta": -0.003956698559508032,
      "vega": 0.0010230769221362664,
      "rho": -0.00006449177597462404,
      "bid": 0,
      "ask": 0.13,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.27,
      "change": -0.26,
      "percentChange": -96.29629629629629,
      "openInterest": "33"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.13,
      "open": 0.08,
      "high": 0.08,
      "low": 0.08,
      "last": 0.08,
      "previous": 0.16,
      "change": -0.08,
      "percentChange": -50,
      "openInterest": "71"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.13,
      "open": 0.05,
      "high": 0.05,
      "low": 0.05,
      "last": 0.05,
      "previous": 0.13,
      "change": -0.08,
      "percentChange": -61.53846153846154,
      "openInterest": "48"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.13,
      "open": 0.09,
      "high": 0.09,
      "low": 0.05,
      "last": 0.05,
      "previous": 0.09,
      "change": -0.039999999999999994,
      "percentChange": -44.44444444444444,
      "openInterest": "87"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.0255618862628362,
      "delta": -0.000581657207278985,
      "gamma": 0.00003346634176681876,
      "theta": -0.003894751718252816,
      "vega": 0.0012171610189853047,
      "rho": -0.00007690553839621441,
      "bid": 0,
      "ask": 0.13,
      "open": 0.03,
      "high": 0.03,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.05,
      "change": -0.04,
      "percentChange": -80,
      "openInterest": "48"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.0744147452436361,
      "delta": -0.001541406965789749,
      "gamma": 0.0000781808297951012,
      "theta": -0.009985362644597694,
      "vega": 0.0029788604361180365,
      "rho": -0.00020533583924584238,
      "bid": 0.01,
      "ask": 0.14,
      "open": 0.03,
      "high": 0.03,
      "low": 0.02,
      "last": 0.03,
      "previous": 0.08,
      "change": -0.05,
      "percentChange": -62.5,
      "openInterest": "227"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.14,
      "open": 0.04,
      "high": 0.04,
      "low": 0.03,
      "last": 0.03,
      "previous": 0.1,
      "change": -0.07,
      "percentChange": -70,
      "openInterest": "127"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.9728000343805567,
      "delta": -0.0016990378046360943,
      "gamma": 0.000094358167135582,
      "theta": -0.00987802540097737,
      "vega": 0.0032552248663493687,
      "rho": -0.0002249895113523978,
      "bid": 0.01,
      "ask": 0.05,
      "open": 0.04,
      "high": 0.1,
      "low": 0.02,
      "last": 0.03,
      "previous": 0.13,
      "change": -0.1,
      "percentChange": -76.92307692307693,
      "openInterest": "363"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.9242429088403792,
      "delta": -0.0017860532442661725,
      "gamma": 0.00010393412827613076,
      "theta": -0.00982044826925563,
      "vega": 0.003406608500889718,
      "rho": -0.00023583873940454623,
      "bid": 0.01,
      "ask": 0.1,
      "open": 0.06,
      "high": 0.07,
      "low": 0.03,
      "last": 0.03,
      "previous": 0.15,
      "change": -0.12,
      "percentChange": -80,
      "openInterest": "255"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.9407728194835294,
      "delta": -0.003320322012218213,
      "gamma": 0.0001789197491750331,
      "theta": -0.01751418866797374,
      "vega": 0.005969266421914018,
      "rho": -0.0004402845764099636,
      "bid": 0.02,
      "ask": 0.1,
      "open": 0.07,
      "high": 0.11,
      "low": 0.03,
      "last": 0.06,
      "previous": 0.19,
      "change": -0.13,
      "percentChange": -68.42105263157895,
      "openInterest": "253"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.855063369519582,
      "delta": -0.0025106742048036645,
      "gamma": 0.00015299879552695632,
      "theta": -0.01237064565669279,
      "vega": 0.004639425813437817,
      "rho": -0.00033056923356594,
      "bid": 0.02,
      "ask": 0.08,
      "open": 0.1,
      "high": 0.13,
      "low": 0.04,
      "last": 0.04,
      "previous": 0.19,
      "change": -0.15,
      "percentChange": -78.94736842105263,
      "openInterest": "321"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8587901007428242,
      "delta": -0.004174825428832296,
      "gamma": 0.0002406901829156885,
      "theta": -0.019628785146523903,
      "vega": 0.007330326642996344,
      "rho": -0.0005512090287004027,
      "bid": 0.02,
      "ask": 0.2,
      "open": 0.12,
      "high": 0.12,
      "low": 0.03,
      "last": 0.07,
      "previous": 0.23,
      "change": -0.16,
      "percentChange": -69.56521739130434,
      "openInterest": "486"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.845886255957803,
      "delta": -0.005861023059686721,
      "gamma": 0.000330593810011888,
      "theta": -0.02615331924414339,
      "vega": 0.009917098047445698,
      "rho": -0.0007745976060785495,
      "bid": 0.06,
      "ask": 0.16,
      "open": 0.15,
      "high": 0.15,
      "low": 0.08,
      "last": 0.1,
      "previous": 0.25,
      "change": -0.15,
      "percentChange": -60,
      "openInterest": "297"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8075738665326977,
      "delta": -0.006679751701718639,
      "gamma": 0.00038878391872748316,
      "theta": -0.028029705248243136,
      "vega": 0.011134442329964444,
      "rho": -0.0008810616006662201,
      "bid": 0.07,
      "ask": 0.21,
      "open": 0.3,
      "high": 0.3,
      "low": 0.08,
      "last": 0.11,
      "previous": 0.34,
      "change": -0.23000000000000004,
      "percentChange": -67.64705882352942,
      "openInterest": "544"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7767019369081337,
      "delta": -0.00806300118672676,
      "gamma": 0.0004771815818698337,
      "theta": -0.03181786259418819,
      "vega": 0.013143649869325097,
      "rho": -0.0010622945435794801,
      "bid": 0.12,
      "ask": 0.29,
      "open": 0.36,
      "high": 0.36,
      "low": 0.12,
      "last": 0.13,
      "previous": 0.41,
      "change": -0.27999999999999997,
      "percentChange": -68.29268292682926,
      "openInterest": "473"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7562346755814398,
      "delta": -0.010529499576197976,
      "gamma": 0.0006190545495730742,
      "theta": -0.039124551548699676,
      "vega": 0.016602115374930556,
      "rho": -0.0013873558638719879,
      "bid": 0.13,
      "ask": 0.21,
      "open": 0.34,
      "high": 0.35,
      "low": 0.13,
      "last": 0.17,
      "previous": 0.45,
      "change": -0.28,
      "percentChange": -62.22222222222222,
      "openInterest": "2344"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00205000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 205,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7352123301995479,
      "delta": -0.013621759500321073,
      "gamma": 0.0007960660831394465,
      "theta": -0.047544824327988684,
      "vega": 0.020755816557875985,
      "rho": -0.0017948217225978507,
      "bid": 0.2,
      "ask": 0.25,
      "open": 0.41,
      "high": 0.44,
      "low": 0.18,
      "last": 0.22,
      "previous": 0.6,
      "change": -0.38,
      "percentChange": -63.33333333333334,
      "openInterest": "1098"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7128282983605114,
      "delta": -0.017380889845249103,
      "gamma": 0.0010121557054261258,
      "theta": -0.05681434504601534,
      "vega": 0.025586458653244253,
      "rho": -0.0022898176432588147,
      "bid": 0.25,
      "ask": 0.4,
      "open": 0.48,
      "high": 0.49,
      "low": 0.24,
      "last": 0.28,
      "previous": 0.69,
      "change": -0.4099999999999999,
      "percentChange": -59.42028985507246,
      "openInterest": "456"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00215000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 215,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7041541621884033,
      "delta": -0.02409468099778722,
      "gamma": 0.0013512896876785067,
      "theta": -0.0740002678457322,
      "vega": 0.033743811315487565,
      "rho": -0.0031795069002523123,
      "bid": 0.2,
      "ask": 0.5,
      "open": 0.67,
      "high": 0.67,
      "low": 0.29,
      "last": 0.4,
      "previous": 1,
      "change": -0.6,
      "percentChange": -60,
      "openInterest": "453"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00217500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 217.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6877175429987468,
      "delta": -0.026242081098111436,
      "gamma": 0.001486209785188655,
      "theta": -0.07762368188630252,
      "vega": 0.036246672185353455,
      "rho": -0.0034603989596650123,
      "bid": 0.38,
      "ask": 0.68,
      "open": 0.78,
      "high": 0.78,
      "low": 0.33,
      "last": 0.43,
      "previous": 1.28,
      "change": -0.8500000000000001,
      "percentChange": -66.40625000000001,
      "openInterest": "71"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6782475406244343,
      "delta": -0.029800197701713715,
      "gamma": 0.0016753026601989114,
      "theta": -0.08509585756786446,
      "vega": 0.0402957669899294,
      "rho": -0.003930332156623983,
      "bid": 0.43,
      "ask": 0.5,
      "open": 0.88,
      "high": 0.88,
      "low": 0.38,
      "last": 0.49,
      "previous": 1.09,
      "change": -0.6000000000000001,
      "percentChange": -55.04587155963303,
      "openInterest": "1313"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00222500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 222.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6601627224036711,
      "delta": -0.03217464140927362,
      "gamma": 0.0018339331298503872,
      "theta": -0.08823895050669776,
      "vega": 0.042935093610786054,
      "rho": -0.004239532386209181,
      "bid": 0.47,
      "ask": 0.76,
      "open": 0.63,
      "high": 0.65,
      "low": 0.46,
      "last": 0.52,
      "previous": 1.3,
      "change": -0.78,
      "percentChange": -60,
      "openInterest": "137"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00225000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 225,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.654366743142706,
      "delta": -0.03726363918008091,
      "gamma": 0.0020873201479411512,
      "theta": -0.09866112440377409,
      "vega": 0.04843822331008697,
      "rho": -0.004913489048543739,
      "bid": 0.6,
      "ask": 0.64,
      "open": 0.76,
      "high": 0.96,
      "low": 0.5,
      "last": 0.61,
      "previous": 1.32,
      "change": -0.7100000000000001,
      "percentChange": -53.787878787878796,
      "openInterest": "479"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00227500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 227.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6460835025818834,
      "delta": -0.04246289722159302,
      "gamma": 0.0023509079679924967,
      "theta": -0.1083083120898416,
      "vega": 0.05386444636877686,
      "rho": -0.0056011931426795366,
      "bid": 0.63,
      "ask": 0.85,
      "open": 0.85,
      "high": 0.85,
      "low": 0.59,
      "last": 0.7,
      "previous": 1.46,
      "change": -0.76,
      "percentChange": -52.054794520547944,
      "openInterest": "250"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6340813064917272,
      "delta": -0.04740596125866248,
      "gamma": 0.002617461421303126,
      "theta": -0.11613044090686966,
      "vega": 0.05885768277844404,
      "rho": -0.0062525709855567714,
      "bid": 0.74,
      "ask": 0.82,
      "open": 1.03,
      "high": 1.17,
      "low": 0.6,
      "last": 0.78,
      "previous": 1.7,
      "change": -0.9199999999999999,
      "percentChange": -54.11764705882353,
      "openInterest": "747"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00232500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 232.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6283628450815777,
      "delta": -0.05453707309674438,
      "gamma": 0.002953021912246365,
      "theta": -0.12864440096600402,
      "vega": 0.06580442335828797,
      "rho": -0.007198676033274318,
      "bid": 0.85,
      "ask": 0.93,
      "open": 1.19,
      "high": 1.19,
      "low": 0.71,
      "last": 0.91,
      "previous": 1.89,
      "change": -0.9799999999999999,
      "percentChange": -51.85185185185185,
      "openInterest": "328"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00235000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 235,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6200965422987128,
      "delta": -0.06182807150562297,
      "gamma": 0.0033024634940848827,
      "theta": -0.14008124510070954,
      "vega": 0.07262317904841793,
      "rho": -0.008164716001466007,
      "bid": 0.97,
      "ask": 1.05,
      "open": 1.38,
      "high": 1.43,
      "low": 0.81,
      "last": 1.04,
      "previous": 2.07,
      "change": -1.0299999999999998,
      "percentChange": -49.75845410628018,
      "openInterest": "614"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00237500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 237.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6122252692553459,
      "delta": -0.070081122801819,
      "gamma": 0.0036860299263456998,
      "theta": -0.1523770545749317,
      "vega": 0.08002911762961584,
      "rho": -0.009259473428392942,
      "bid": 1.11,
      "ask": 1.19,
      "open": 1.5,
      "high": 1.5,
      "low": 0.92,
      "last": 1.19,
      "previous": 2.29,
      "change": -1.1,
      "percentChange": -48.03493449781659,
      "openInterest": "416"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5986866072566531,
      "delta": -0.07749258227823808,
      "gamma": 0.004070464601658633,
      "theta": -0.16087298212062529,
      "vega": 0.08642142957448654,
      "rho": -0.010236149118859944,
      "bid": 1.27,
      "ask": 1.5,
      "open": 1.78,
      "high": 1.78,
      "low": 1.01,
      "last": 1.31,
      "previous": 2.63,
      "change": -1.3199999999999998,
      "percentChange": -50.19011406844106,
      "openInterest": "2058"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00242500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 242.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5954010773696365,
      "delta": -0.08912382007826103,
      "gamma": 0.0045467665115696875,
      "theta": -0.17769251313403994,
      "vega": 0.09600419039667901,
      "rho": -0.011787172885417963,
      "bid": 1.14,
      "ask": 1.53,
      "open": 1.7,
      "high": 1.7,
      "low": 1.16,
      "last": 1.54,
      "previous": 3.07,
      "change": -1.5299999999999998,
      "percentChange": -49.837133550488595,
      "openInterest": "207"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00245000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 245,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5852318836252399,
      "delta": -0.09962209173244096,
      "gamma": 0.0050217453938055205,
      "theta": -0.1895607724092111,
      "vega": 0.10422228469874967,
      "rho": -0.013179402323926875,
      "bid": 1.63,
      "ask": 2,
      "open": 2.11,
      "high": 2.21,
      "low": 1.34,
      "last": 1.73,
      "previous": 3.45,
      "change": -1.7200000000000002,
      "percentChange": -49.85507246376812,
      "openInterest": "1414"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00247500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 247.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5739622504362948,
      "delta": -0.11084486153746664,
      "gamma": 0.0055315898250148645,
      "theta": -0.2007861905134866,
      "vega": 0.11259295559521876,
      "rho": -0.0146663469444829,
      "bid": 1.75,
      "ask": 2.35,
      "open": 2.2,
      "high": 2.23,
      "low": 1.52,
      "last": 1.93,
      "previous": 3.7,
      "change": -1.7700000000000002,
      "percentChange": -47.837837837837846,
      "openInterest": "357"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5681822894129537,
      "delta": -0.12532382191013214,
      "gamma": 0.00609489436515038,
      "theta": -0.21673921332615165,
      "vega": 0.12280945275344564,
      "rho": -0.016598730812448826,
      "bid": 2.01,
      "ask": 2.29,
      "open": 2.55,
      "high": 2.89,
      "low": 1.73,
      "last": 2.22,
      "previous": 4.2,
      "change": -1.98,
      "percentChange": -47.14285714285714,
      "openInterest": "3363"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00252500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 252.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5634163308394701,
      "delta": -0.14160381757114315,
      "gamma": 0.006685251507568138,
      "theta": -0.2336917865807878,
      "vega": 0.13357497526270895,
      "rho": -0.018777588528990773,
      "bid": 2.31,
      "ask": 2.93,
      "open": 3.14,
      "high": 3.14,
      "low": 1.98,
      "last": 2.56,
      "previous": 4.95,
      "change": -2.39,
      "percentChange": -48.282828282828284,
      "openInterest": "436"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00255000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 255,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5543377989085672,
      "delta": -0.1577105683942993,
      "gamma": 0.0073012491738217045,
      "theta": -0.24698076820609124,
      "vega": 0.14353228010222352,
      "rho": -0.020926078671075276,
      "bid": 2.78,
      "ask": 3.35,
      "open": 3.55,
      "high": 3.65,
      "low": 2.27,
      "last": 2.88,
      "previous": 5.17,
      "change": -2.29,
      "percentChange": -44.294003868471954,
      "openInterest": "810"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00257500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 257.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5428740543569716,
      "delta": -0.17441779405820013,
      "gamma": 0.007956726571671655,
      "theta": -0.2580351473766941,
      "vega": 0.15318330687018988,
      "rho": -0.023149437003385787,
      "bid": 2.82,
      "ask": 3.4,
      "open": 3.91,
      "high": 3.91,
      "low": 2.64,
      "last": 3.2,
      "previous": 6.15,
      "change": -2.95,
      "percentChange": -47.96747967479675,
      "openInterest": "371"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5456732235468407,
      "delta": -0.19820255102133288,
      "gamma": 0.008568708017226496,
      "theta": -0.2806604764340693,
      "vega": 0.16581579915190597,
      "rho": -0.0263735897367661,
      "bid": 3.65,
      "ask": 4,
      "open": 4.47,
      "high": 4.55,
      "low": 2.97,
      "last": 3.79,
      "previous": 6.55,
      "change": -2.76,
      "percentChange": -42.13740458015267,
      "openInterest": "723"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00262500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 262.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5308525797126827,
      "delta": -0.21696331074891684,
      "gamma": 0.009291589524551204,
      "theta": -0.28788764535154987,
      "vega": 0.17492096663893952,
      "rho": -0.028866136756740542,
      "bid": 4.05,
      "ask": 4.7,
      "open": 4.32,
      "high": 4.9,
      "low": 3.44,
      "last": 4.14,
      "previous": 7.47,
      "change": -3.33,
      "percentChange": -44.578313253012055,
      "openInterest": "567"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00265000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 265,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5280704855466455,
      "delta": -0.24187121592481486,
      "gamma": 0.00992743635539737,
      "theta": -0.3042364221961738,
      "vega": 0.18591178780357415,
      "rho": -0.03223909257884716,
      "bid": 4.6,
      "ask": 4.85,
      "open": 5.8,
      "high": 5.8,
      "low": 3.89,
      "last": 4.75,
      "previous": 8.07,
      "change": -3.3200000000000003,
      "percentChange": -41.14002478314746,
      "openInterest": "888"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00267500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 267.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5239942819000357,
      "delta": -0.26785976608885065,
      "gamma": 0.010553874024647619,
      "theta": -0.318300128236932,
      "vega": 0.19611751176350758,
      "rho": -0.035764319241052854,
      "bid": 5.2,
      "ask": 5.9,
      "open": 6.2,
      "high": 6.2,
      "low": 4.45,
      "last": 5.4,
      "previous": 9.16,
      "change": -3.76,
      "percentChange": -41.048034934497814,
      "openInterest": "481"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5142529410922023,
      "delta": -0.2937119467544156,
      "gamma": 0.011243962046397389,
      "theta": -0.3264189761856652,
      "vega": 0.2050567528862803,
      "rho": -0.03925062532180095,
      "bid": 5.85,
      "ask": 6.55,
      "open": 6.9,
      "high": 7.25,
      "low": 5,
      "last": 6,
      "previous": 9.85,
      "change": -3.8499999999999996,
      "percentChange": -39.086294416243646,
      "openInterest": "667"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00272500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 272.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5077791176209422,
      "delta": -0.32224400286644483,
      "gamma": 0.011860723662540713,
      "theta": -0.33549016016490657,
      "vega": 0.21358165378084398,
      "rho": -0.04312804897985883,
      "bid": 6.25,
      "ask": 6.85,
      "open": 7.37,
      "high": 7.82,
      "low": 5.6,
      "last": 6.73,
      "previous": 10.95,
      "change": -4.219999999999999,
      "percentChange": -38.538812785388124,
      "openInterest": "217"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00275000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 275,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5026609521444728,
      "delta": -0.3526120126655301,
      "gamma": 0.012407189012080934,
      "theta": -0.34366475074512953,
      "vega": 0.22117012769898065,
      "rho": -0.047278217978063246,
      "bid": 7.4,
      "ask": 8.15,
      "open": 9.85,
      "high": 9.85,
      "low": 6.35,
      "last": 7.56,
      "previous": 12.25,
      "change": -4.69,
      "percentChange": -38.28571428571429,
      "openInterest": "571"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00277500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 277.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4990526968275589,
      "delta": -0.3845155976795449,
      "gamma": 0.012857335418105463,
      "theta": -0.3507708439339065,
      "vega": 0.22754919392546025,
      "rho": -0.05166806419638048,
      "bid": 8.25,
      "ask": 8.55,
      "open": 9.7,
      "high": 9.8,
      "low": 7.13,
      "last": 8.5,
      "previous": 13.85,
      "change": -5.35,
      "percentChange": -38.628158844765345,
      "openInterest": "115"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.49027031909381497,
      "delta": -0.41696105170622855,
      "gamma": 0.013367155812455733,
      "theta": -0.35161870527822253,
      "vega": 0.2324087811530905,
      "rho": -0.0561079372873655,
      "bid": 9.2,
      "ask": 9.75,
      "open": 10.98,
      "high": 11.27,
      "low": 8.09,
      "last": 9.4,
      "previous": 14.54,
      "change": -5.139999999999999,
      "percentChange": -35.350756533700135,
      "openInterest": "391"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00282500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 282.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4840810240434609,
      "delta": -0.45091615201851676,
      "gamma": 0.013734070368977103,
      "theta": -0.3518415337654777,
      "vega": 0.23577363960546666,
      "rho": -0.060797405421863744,
      "bid": 9.95,
      "ask": 11.1,
      "open": 12.05,
      "high": 12.05,
      "low": 9,
      "last": 10.44,
      "previous": 18.25,
      "change": -7.8100000000000005,
      "percentChange": -42.79452054794521,
      "openInterest": "134"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00285000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 285,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4823625817450068,
      "delta": -0.48556732734299457,
      "gamma": 0.013879159616777562,
      "theta": -0.3526692263528454,
      "vega": 0.2374185794497657,
      "rho": -0.06565694900434764,
      "bid": 11.4,
      "ask": 12.2,
      "open": 13.25,
      "high": 13.44,
      "low": 9.9,
      "last": 11.67,
      "previous": 20.89,
      "change": -9.22,
      "percentChange": -44.13595021541408,
      "openInterest": "579"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00287500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 287.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.47701944256495676,
      "delta": -0.5207285909714974,
      "gamma": 0.014024851222011107,
      "theta": -0.3480678225766515,
      "vega": 0.23725330131903008,
      "rho": -0.07058009123507858,
      "bid": 12.3,
      "ask": 13.45,
      "open": 14.85,
      "high": 14.85,
      "low": 11,
      "last": 12.9,
      "previous": 28,
      "change": -15.1,
      "percentChange": -53.92857142857142,
      "openInterest": "85"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4581946186284697,
      "delta": -0.5589833762205682,
      "gamma": 0.014460705733426057,
      "theta": -0.3304318909514513,
      "vega": 0.23497269259997533,
      "rho": -0.07578811690889484,
      "bid": 13.9,
      "ask": 14.2,
      "open": 15.85,
      "high": 16,
      "low": 12.2,
      "last": 13.9,
      "previous": 22.2,
      "change": -8.299999999999999,
      "percentChange": -37.387387387387385,
      "openInterest": "269"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00292500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 292.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4654012729030113,
      "delta": -0.591998495708389,
      "gamma": 0.01400994024174238,
      "theta": -0.3298926157355725,
      "vega": 0.2312287175081507,
      "rho": -0.08064970175751762,
      "bid": 14.95,
      "ask": 16.2,
      "open": 15.44,
      "high": 17.27,
      "low": 13.6,
      "last": 15.6,
      "previous": 50.9,
      "change": -35.3,
      "percentChange": -69.3516699410609,
      "openInterest": "205"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00295000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 295,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44703689457611895,
      "delta": -0.6319799144735794,
      "gamma": 0.014157990579682202,
      "theta": -0.30671784884893366,
      "vega": 0.22445170426548317,
      "rho": -0.086160678169302,
      "bid": 16.7,
      "ask": 17.7,
      "open": 19.6,
      "high": 19.6,
      "low": 15,
      "last": 16.8,
      "previous": 28,
      "change": -11.2,
      "percentChange": -40,
      "openInterest": "62"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00297500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 297.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4525089688212255,
      "delta": -0.6631075177882726,
      "gamma": 0.013549210315093407,
      "theta": -0.30025488034015907,
      "vega": 0.21742981498399985,
      "rho": -0.09084171891924094,
      "bid": 18,
      "ask": 19.25,
      "open": 19.8,
      "high": 19.8,
      "low": 16.35,
      "last": 16.6,
      "previous": 31.2,
      "change": -14.599999999999998,
      "percentChange": -46.79487179487179,
      "openInterest": "57"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4305607242174003,
      "delta": -0.7053877278310559,
      "gamma": 0.013448564583674043,
      "theta": -0.2686196962652725,
      "vega": 0.2053469537462686,
      "rho": -0.09669410692689852,
      "bid": 20.05,
      "ask": 20.9,
      "open": 19.31,
      "high": 21.65,
      "low": 18.02,
      "last": 19.95,
      "previous": 33.8,
      "change": -13.849999999999998,
      "percentChange": -40.976331360946745,
      "openInterest": "75"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00302500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 302.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4178749444316074,
      "delta": -0.7434127108526272,
      "gamma": 0.01294568857739468,
      "theta": -0.24241380928805614,
      "vega": 0.191844524348754,
      "rho": -0.10214964486479461,
      "bid": 21.7,
      "ask": 22.7,
      "open": 21.35,
      "high": 21.62,
      "low": 21.35,
      "last": 21.58,
      "previous": 56.24,
      "change": -34.660000000000004,
      "percentChange": -61.62873399715505,
      "openInterest": "34"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00305000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 305,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.403195039998289,
      "delta": -0.7818152135367036,
      "gamma": 0.01227314616660543,
      "theta": -0.21256563308499304,
      "vega": 0.17548863994001024,
      "rho": -0.107682937506299,
      "bid": 23.3,
      "ask": 24.5,
      "open": 23.9,
      "high": 23.9,
      "low": 21.61,
      "last": 23.28,
      "previous": 37.4,
      "change": -14.119999999999997,
      "percentChange": -37.75401069518716,
      "openInterest": "35"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00307500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 307.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44181237839473453,
      "delta": -0.7854767983149094,
      "gamma": 0.011091203649789952,
      "theta": -0.23125145785713147,
      "vega": 0.17377787404602757,
      "rho": -0.1093208397785029,
      "bid": 25.2,
      "ask": 26.75,
      "open": 26.4,
      "high": 26.4,
      "low": 24.14,
      "last": 24.14,
      "previous": 52.5,
      "change": -28.36,
      "percentChange": -54.01904761904762,
      "openInterest": "4"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4383120367477156,
      "delta": -0.8122209306803205,
      "gamma": 0.010321329346932855,
      "theta": -0.2107391468663006,
      "vega": 0.16043420049134383,
      "rho": -0.11353205449354677,
      "bid": 27.25,
      "ask": 28.7,
      "open": 27.11,
      "high": 27.11,
      "low": 27.11,
      "last": 27.11,
      "previous": 44.1,
      "change": -16.990000000000002,
      "percentChange": -38.52607709750567,
      "openInterest": "23"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00315000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 315,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5350917763576563,
      "delta": -0.8024020832897755,
      "gamma": 0.008722042017355068,
      "theta": -0.267645256447216,
      "vega": 0.1655100507315234,
      "rho": -0.11482618062470612,
      "bid": 31.5,
      "ask": 33.05,
      "open": 32.2,
      "high": 35.75,
      "low": 29.2,
      "last": 33.72,
      "previous": 47.34,
      "change": -13.620000000000005,
      "percentChange": -28.77059569074779,
      "openInterest": "73"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.43043580085712246,
      "delta": -0.8954929650338898,
      "gamma": 0.007069709679578141,
      "theta": -0.1350230876773284,
      "vega": 0.10791650864572647,
      "rho": -0.12770632944420351,
      "bid": 35.65,
      "ask": 37.6,
      "open": 50.95,
      "high": 50.95,
      "low": 50.95,
      "last": 50.95,
      "previous": 66.16,
      "change": -15.209999999999994,
      "percentChange": -22.989721886336145,
      "openInterest": "17"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00325000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 325,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.456090796213689,
      "delta": -0.9103246897631552,
      "gamma": 0.005962848849040612,
      "theta": -0.1270103115093837,
      "vega": 0.09644573559690663,
      "rho": -0.13168160066162599,
      "bid": 40.35,
      "ask": 42.6,
      "open": 82,
      "high": 82,
      "low": 82,
      "last": 82,
      "previous": 73.11,
      "change": 8.89,
      "percentChange": 12.15975926685816,
      "openInterest": "12"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.46880245926902825,
      "delta": -0.9277546678030854,
      "gamma": 0.004927452092301773,
      "theta": -0.10922263538128897,
      "vega": 0.08192005072514512,
      "rho": -0.13594794966059467,
      "bid": 45,
      "ask": 47.5,
      "open": 93,
      "high": 93,
      "low": 93,
      "last": 93,
      "previous": 104.49,
      "change": -11.489999999999995,
      "percentChange": -10.996267585414868,
      "openInterest": "13"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00335000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 335,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.48488131528077677,
      "delta": -0.9401100667170809,
      "gamma": 0.004119518833902906,
      "theta": -0.09625408341341522,
      "vega": 0.07083695145568311,
      "rho": -0.13961446850469666,
      "bid": 49.95,
      "ask": 52.25,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5038437738751669,
      "delta": -0.9488385063322973,
      "gamma": 0.003500808851957855,
      "theta": -0.08715031845055954,
      "vega": 0.0625521462446204,
      "rho": -0.14285068990952124,
      "bid": 54.7,
      "ask": 57.3,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00345000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 345,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.523693895443506,
      "delta": -0.9555134182570115,
      "gamma": 0.003011400301566195,
      "theta": -0.07995127391786233,
      "vega": 0.05592730880961391,
      "rho": -0.1458418330103416,
      "bid": 59.8,
      "ask": 62.05,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00350000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 350,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5355494422617175,
      "delta": -0.9631972342260394,
      "gamma": 0.0025246020739599553,
      "theta": -0.06842264430664878,
      "vega": 0.047947992287762906,
      "rho": -0.14894780902176982,
      "bid": 64.55,
      "ask": 67.1,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00355000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 355,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5485732159914415,
      "delta": -0.969076431438401,
      "gamma": 0.002135812848307164,
      "theta": -0.059177292758166515,
      "vega": 0.04155044840362081,
      "rho": -0.1518397411042299,
      "bid": 69.55,
      "ask": 71.95,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00360000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 360,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5711351971869791,
      "delta": -0.9716719025464784,
      "gamma": 0.001907484143726758,
      "theta": -0.05670408490114812,
      "vega": 0.0386347211850298,
      "rho": -0.15434417062632108,
      "bid": 74.65,
      "ask": 76.8,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00365000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 365,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5853139489423802,
      "delta": -0.9755467941661959,
      "gamma": 0.001645940424094977,
      "theta": -0.05002968527370698,
      "vega": 0.03416495920819892,
      "rho": -0.15699716149685092,
      "bid": 79.7,
      "ask": 81.65,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00370000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 370,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6125199294256369,
      "delta": -0.9762858720893363,
      "gamma": 0.0015327979343860284,
      "theta": -0.051088439531292835,
      "vega": 0.03329530910132781,
      "rho": -0.15928109176914843,
      "bid": 84.8,
      "ask": 86.55,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00375000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 375,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6313268790856336,
      "delta": -0.9783637925523209,
      "gamma": 0.0013765138313565105,
      "theta": -0.04796528663602809,
      "vega": 0.030818591082720767,
      "rho": -0.16172099222604128,
      "bid": 89.8,
      "ask": 91.5,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501P00380000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 380,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6397662340732162,
      "delta": -0.9817601089879692,
      "gamma": 0.00117512179126698,
      "theta": -0.04026077221916781,
      "vega": 0.026661348733359517,
      "rho": -0.16431431355592246,
      "bid": 94.8,
      "ask": 96.4,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00115000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 115,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.003999142871033465,
      "vega": 0,
      "rho": 0.05038290231223263,
      "bid": 168.05,
      "ask": 170.7,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00120000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 120,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.00417301864803492,
      "vega": 0,
      "rho": 0.052573463282329695,
      "bid": 163.05,
      "ask": 165.7,
      "open": 164.37,
      "high": 164.37,
      "low": 164.37,
      "last": 164.37,
      "previous": 120.17,
      "change": 44.2,
      "percentChange": 36.78122659565616,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004346894425036375,
      "vega": 0,
      "rho": 0.05476402425242677,
      "bid": 158.05,
      "ask": 160.7,
      "open": 128.75,
      "high": 128.75,
      "low": 128.75,
      "last": 128.75,
      "previous": 122.52,
      "change": 6.230000000000004,
      "percentChange": 5.084884100555015,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0045207702020378295,
      "vega": 0,
      "rho": 0.05695458522252384,
      "bid": 153.05,
      "ask": 155.7,
      "open": 120.75,
      "high": 120.75,
      "low": 120.75,
      "last": 120.75,
      "previous": 125.54,
      "change": -4.790000000000006,
      "percentChange": -3.815516966703844,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004694645979039284,
      "vega": 0,
      "rho": 0.05914514619262091,
      "bid": 148.05,
      "ask": 150.7,
      "open": 105.4,
      "high": 105.4,
      "low": 105.4,
      "last": 105.4,
      "previous": 90.85,
      "change": 14.550000000000011,
      "percentChange": 16.015410016510746,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004868521756040739,
      "vega": 0,
      "rho": 0.06133570716271798,
      "bid": 143.05,
      "ask": 145.7,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005042397533042194,
      "vega": 0,
      "rho": 0.06352626813281505,
      "bid": 138,
      "ask": 140.7,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005216273310043649,
      "vega": 0,
      "rho": 0.06571682910291213,
      "bid": 133,
      "ask": 135.7,
      "open": 91.78,
      "high": 91.78,
      "low": 91.78,
      "last": 91.78,
      "previous": 0,
      "change": 91.78,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005390149087045104,
      "vega": 0,
      "rho": 0.0679073900730092,
      "bid": 128,
      "ask": 130.7,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.00556402486404656,
      "vega": 0,
      "rho": 0.07009795104310626,
      "bid": 123.1,
      "ask": 125.7,
      "open": 81.17,
      "high": 81.17,
      "low": 81.17,
      "last": 81.17,
      "previous": 88.23,
      "change": -7.060000000000002,
      "percentChange": -8.001813442139865,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005737900641048014,
      "vega": 0,
      "rho": 0.07228851201320334,
      "bid": 118.05,
      "ask": 120.7,
      "open": 119.49,
      "high": 119.49,
      "low": 119.49,
      "last": 119.49,
      "previous": 86.15,
      "change": 33.33999999999999,
      "percentChange": 38.699941961694705,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.00591177641804947,
      "vega": 0,
      "rho": 0.07447907298330042,
      "bid": 113.1,
      "ask": 115.65,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.006085652195050924,
      "vega": 0,
      "rho": 0.07666963395339749,
      "bid": 108.05,
      "ask": 110.75,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.00625952797205238,
      "vega": 0,
      "rho": 0.07886019492349455,
      "bid": 103.1,
      "ask": 105.75,
      "open": 104.3,
      "high": 104.3,
      "low": 104.3,
      "last": 104.3,
      "previous": 86.9,
      "change": 17.39999999999999,
      "percentChange": 20.02301495972381,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0064334037490538344,
      "vega": 0,
      "rho": 0.08105075589359162,
      "bid": 98.15,
      "ask": 100.75,
      "open": 66,
      "high": 66.5,
      "low": 66,
      "last": 66.5,
      "previous": 0,
      "change": 66.5,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.14903868304984552,
      "delta": 1,
      "gamma": 1.452645312892792e-38,
      "theta": -0.006607279526055289,
      "vega": 7.677795003045255e-38,
      "rho": 0.08324131686368869,
      "bid": 93.2,
      "ask": 95.8,
      "open": 68.92,
      "high": 68.92,
      "low": 68.92,
      "last": 68.92,
      "previous": 57.2,
      "change": 11.719999999999999,
      "percentChange": 20.489510489510486,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.006781155303056743,
      "vega": 0,
      "rho": 0.08543187783378575,
      "bid": 88.2,
      "ask": 90.5,
      "open": 54.67,
      "high": 54.67,
      "low": 54.67,
      "last": 54.67,
      "previous": 0,
      "change": 54.67,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0069550310800582,
      "vega": 0,
      "rho": 0.08762243880388283,
      "bid": 83.65,
      "ask": 85.6,
      "open": 87.5,
      "high": 87.5,
      "low": 82.49,
      "last": 82.54,
      "previous": 68.38,
      "change": 14.16000000000001,
      "percentChange": 20.70780930096521,
      "openInterest": "21"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00205000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 205,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6664419827705199,
      "delta": 0.9922549584558213,
      "gamma": 0.0005367942515830033,
      "theta": -0.03347025631902679,
      "vega": 0.01268668407087491,
      "rho": 0.08880091083116241,
      "bid": 78.35,
      "ask": 80.95,
      "open": 61.11,
      "high": 61.11,
      "low": 61.11,
      "last": 61.11,
      "previous": 62.97,
      "change": -1.8599999999999994,
      "percentChange": -2.953787517865649,
      "openInterest": "20"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.653335339253243,
      "delta": 0.9889991495864172,
      "gamma": 0.00074440192160028,
      "theta": -0.04240196491315267,
      "vega": 0.017247317427090316,
      "rho": 0.09056483424300917,
      "bid": 73.45,
      "ask": 75.95,
      "open": 75,
      "high": 76.3,
      "low": 74.24,
      "last": 74.76,
      "previous": 37.93,
      "change": 36.830000000000005,
      "percentChange": 97.09992090693385,
      "openInterest": "32"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00215000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 215,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6532868585015292,
      "delta": 0.9829321454056004,
      "gamma": 0.001087388545023513,
      "theta": -0.05872950968987823,
      "vega": 0.025192229060755262,
      "rho": 0.09195633539406681,
      "bid": 68.5,
      "ask": 71.1,
      "open": 72.38,
      "high": 72.38,
      "low": 72.38,
      "last": 72.38,
      "previous": 55.25,
      "change": 17.129999999999995,
      "percentChange": 31.00452488687782,
      "openInterest": "8"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00217500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 217.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6475204583506347,
      "delta": 0.9798588761940615,
      "gamma": 0.0012631559436246584,
      "theta": -0.0660476216357003,
      "vega": 0.02900603623657044,
      "rho": 0.09264712773956249,
      "bid": 66.1,
      "ask": 68.6,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6538761864806854,
      "delta": 0.9743374507863164,
      "gamma": 0.001534196905782411,
      "theta": -0.08007698375199242,
      "vega": 0.035575789305826465,
      "rho": 0.09301076213792964,
      "bid": 63.8,
      "ask": 66.1,
      "open": 64.79,
      "high": 67.87,
      "low": 64.79,
      "last": 67.87,
      "previous": 49.85,
      "change": 18.020000000000003,
      "percentChange": 36.14844533600803,
      "openInterest": "48"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00222500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 222.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.590817822285647,
      "delta": 0.9798903320576797,
      "gamma": 0.001382551139346188,
      "theta": -0.06101208874515401,
      "vega": 0.02896761319861077,
      "rho": 0.09485378943437407,
      "bid": 61.25,
      "ask": 63.4,
      "open": 43.85,
      "high": 44.95,
      "low": 43.84,
      "last": 44.94,
      "previous": 35.6,
      "change": 9.339999999999996,
      "percentChange": 26.235955056179765,
      "openInterest": "8"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00225000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 225,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6348886623510928,
      "delta": 0.9666681721227488,
      "gamma": 0.0019633110125296034,
      "theta": -0.09517899613964853,
      "vega": 0.0442043078773519,
      "rho": 0.09419153016849247,
      "bid": 58.95,
      "ask": 61.2,
      "open": 59.96,
      "high": 61.56,
      "low": 59.96,
      "last": 61.56,
      "previous": 45.28,
      "change": 16.28,
      "percentChange": 35.95406360424028,
      "openInterest": "19"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00227500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 227.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7075123894709946,
      "delta": 0.9435755533964529,
      "gamma": 0.002694066451342893,
      "theta": -0.1567684889355101,
      "vega": 0.06759588740361135,
      "rho": 0.0921649072449548,
      "bid": 56.55,
      "ask": 58.75,
      "open": 59.57,
      "high": 59.58,
      "low": 55.6,
      "last": 58.13,
      "previous": 36.35,
      "change": 21.78,
      "percentChange": 59.91746905089409,
      "openInterest": "47"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3644288339668279,
      "delta": 0.9976673433108438,
      "gamma": 0.0003358724320564055,
      "theta": -0.012918091513536387,
      "vega": 0.004340752372344603,
      "rho": 0.1004682660921007,
      "bid": 54.1,
      "ask": 56.25,
      "open": 50.2,
      "high": 56.7,
      "low": 50.2,
      "last": 54.02,
      "previous": 42.35,
      "change": 11.670000000000002,
      "percentChange": 27.556080283353012,
      "openInterest": "60"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00232500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 232.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.605424897036202,
      "delta": 0.9513599023905271,
      "gamma": 0.00279832420455153,
      "theta": -0.12124738703358595,
      "vega": 0.06008087187167265,
      "rho": 0.09546095212578087,
      "bid": 51.7,
      "ask": 53.95,
      "open": 37.86,
      "high": 37.86,
      "low": 37.86,
      "last": 37.86,
      "previous": 27.8,
      "change": 10.059999999999999,
      "percentChange": 36.187050359712224,
      "openInterest": "9"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00235000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 235,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5947540893677224,
      "delta": 0.9451775142925098,
      "gamma": 0.003132795256013962,
      "theta": -0.13040984553529544,
      "vega": 0.06607655161681061,
      "rho": 0.0957421766094109,
      "bid": 49.25,
      "ask": 51.6,
      "open": 51.32,
      "high": 53.39,
      "low": 51.32,
      "last": 53.39,
      "previous": 36.26,
      "change": 17.130000000000003,
      "percentChange": 47.24214009928296,
      "openInterest": "131"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00237500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 237.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5802783017402633,
      "delta": 0.9393728420769645,
      "gamma": 0.003475398835988338,
      "theta": -0.13731574906300573,
      "vega": 0.07151858337734791,
      "rho": 0.09607707067263606,
      "bid": 47,
      "ask": 49.2,
      "open": 48.42,
      "high": 51.47,
      "low": 48.01,
      "last": 48.01,
      "previous": 33.18,
      "change": 14.829999999999998,
      "percentChange": 44.69559975889089,
      "openInterest": "33"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5779293159164062,
      "delta": 0.9290559626369032,
      "gamma": 0.003941676193178522,
      "theta": -0.15350541363918024,
      "vega": 0.0807855321428408,
      "rho": 0.09580334792452136,
      "bid": 44.75,
      "ask": 46.65,
      "open": 41.63,
      "high": 49.2,
      "low": 41.63,
      "last": 47.55,
      "previous": 35.71,
      "change": 11.839999999999996,
      "percentChange": 33.15597871744608,
      "openInterest": "178"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00242500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 242.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2958239097510789,
      "delta": 0.9955377967208279,
      "gamma": 0.0007415751780061868,
      "theta": -0.01557994333906874,
      "vega": 0.0077797631986726064,
      "rho": 0.10567487803673646,
      "bid": 42.5,
      "ask": 44.1,
      "open": 39.37,
      "high": 46.02,
      "low": 39.37,
      "last": 42.09,
      "previous": 30.05,
      "change": 12.040000000000003,
      "percentChange": 40.06655574043262,
      "openInterest": "66"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00245000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 245,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4985249105702384,
      "delta": 0.9315252214947659,
      "gamma": 0.00444657113034999,
      "theta": -0.13027896912617593,
      "vega": 0.07861221423466329,
      "rho": 0.09839067123276989,
      "bid": 40.25,
      "ask": 42.05,
      "open": 36.89,
      "high": 43.75,
      "low": 36.89,
      "last": 40.5,
      "previous": 30.2,
      "change": 10.3,
      "percentChange": 34.105960264900666,
      "openInterest": "188"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00247500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 247.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.15828316875324322,
      "delta": 0.9999883103033161,
      "gamma": 0.000005509403786853338,
      "theta": -0.008622031295756977,
      "vega": 0.00003092553774405757,
      "rho": 0.10843130009971282,
      "bid": 37.95,
      "ask": 39.65,
      "open": 35.02,
      "high": 41.35,
      "low": 35.02,
      "last": 36.51,
      "previous": 28.5,
      "change": 8.009999999999998,
      "percentChange": 28.10526315789473,
      "openInterest": "140"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6498280412682393,
      "delta": 0.8462456140165329,
      "gamma": 0.006124876694745736,
      "theta": -0.2936876500405948,
      "vega": 0.14114767174095055,
      "rho": 0.08891074629905642,
      "bid": 35.95,
      "ask": 37.25,
      "open": 33.75,
      "high": 39.65,
      "low": 31.45,
      "last": 37.87,
      "previous": 26.6,
      "change": 11.269999999999996,
      "percentChange": 42.36842105263156,
      "openInterest": "2746"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00252500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 252.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5380690219293401,
      "delta": 0.8682726439292047,
      "gamma": 0.006662508620623911,
      "theta": -0.2211670129264798,
      "vega": 0.1271316530562302,
      "rho": 0.09322204410423394,
      "bid": 33.6,
      "ask": 35.1,
      "open": 30,
      "high": 37.33,
      "low": 30,
      "last": 34.3,
      "previous": 25.13,
      "change": 9.169999999999998,
      "percentChange": 36.49025069637882,
      "openInterest": "208"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00255000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 255,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5999971353651615,
      "delta": 0.8255463505091117,
      "gamma": 0.007200141786922168,
      "theta": -0.29427219750673156,
      "vega": 0.15320330928535916,
      "rho": 0.08840773631794266,
      "bid": 31.95,
      "ask": 33.2,
      "open": 28.43,
      "high": 35.18,
      "low": 28.23,
      "last": 33.13,
      "previous": 23.2,
      "change": 9.930000000000003,
      "percentChange": 42.80172413793105,
      "openInterest": "291"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00257500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 257.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5932012835890377,
      "delta": 0.8071544263454814,
      "gamma": 0.007752100926888751,
      "theta": -0.3092163351981292,
      "vega": 0.1630795187516581,
      "rho": 0.08701761467855135,
      "bid": 29.7,
      "ask": 31.1,
      "open": 29.44,
      "high": 32.4,
      "low": 29.44,
      "last": 31.07,
      "previous": 18.61,
      "change": 12.46,
      "percentChange": 66.95325094035466,
      "openInterest": "241"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5246242627649814,
      "delta": 0.8099166979030519,
      "gamma": 0.00868828388278572,
      "theta": -0.27204830325202933,
      "vega": 0.16164426298743717,
      "rho": 0.0886990055384395,
      "bid": 27.6,
      "ask": 28.55,
      "open": 24.07,
      "high": 31.15,
      "low": 24.07,
      "last": 28.02,
      "previous": 19.55,
      "change": 8.469999999999999,
      "percentChange": 43.324808184143215,
      "openInterest": "1200"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00262500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 262.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4738589883140416,
      "delta": 0.8061934114017456,
      "gamma": 0.009733964792601007,
      "theta": -0.24932334032823944,
      "vega": 0.16357495698109695,
      "rho": 0.0894490266323281,
      "bid": 25.6,
      "ask": 26.9,
      "open": 21.5,
      "high": 28.59,
      "low": 21.5,
      "last": 25.25,
      "previous": 17.63,
      "change": 7.620000000000001,
      "percentChange": 43.22178105501986,
      "openInterest": "401"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00265000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 265,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5846165316318866,
      "delta": 0.740156370950307,
      "gamma": 0.009314070350634966,
      "theta": -0.3592258724399447,
      "vega": 0.19310278027517755,
      "rho": 0.0811496664501461,
      "bid": 23.8,
      "ask": 24.75,
      "open": 20.32,
      "high": 26.56,
      "low": 19.35,
      "last": 25.4,
      "previous": 16.25,
      "change": 9.149999999999999,
      "percentChange": 56.30769230769231,
      "openInterest": "679"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00267500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 267.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5321898330100322,
      "delta": 0.7295539381537197,
      "gamma": 0.01044156636224378,
      "theta": -0.3341703168213648,
      "vega": 0.19706529478687226,
      "rho": 0.0810376007141096,
      "bid": 22,
      "ask": 22.65,
      "open": 18.2,
      "high": 24.74,
      "low": 18.2,
      "last": 22.64,
      "previous": 14.5,
      "change": 8.14,
      "percentChange": 56.137931034482754,
      "openInterest": "136"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5054436099860653,
      "delta": 0.7088982328402147,
      "gamma": 0.011392552215200412,
      "theta": -0.32885390589602814,
      "vega": 0.20420748608603728,
      "rho": 0.07944413122925688,
      "bid": 20.2,
      "ask": 21.3,
      "open": 15.98,
      "high": 23,
      "low": 15.98,
      "last": 20.4,
      "previous": 13.05,
      "change": 7.349999999999998,
      "percentChange": 56.321839080459746,
      "openInterest": "2042"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00272500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 272.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5025465784203523,
      "delta": 0.6790830362312997,
      "gamma": 0.011963675027458548,
      "theta": -0.3409160177403524,
      "vega": 0.2132155371896448,
      "rho": 0.07647192898422732,
      "bid": 18.2,
      "ask": 19.6,
      "open": 15.45,
      "high": 21.13,
      "low": 14.55,
      "last": 18.7,
      "previous": 11.56,
      "change": 7.139999999999999,
      "percentChange": 61.764705882352935,
      "openInterest": "219"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00275000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 275,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4916587582279896,
      "delta": 0.649664108531353,
      "gamma": 0.012655187815733144,
      "theta": -0.34486048782423046,
      "vega": 0.22065323327395314,
      "rho": 0.07359296981460724,
      "bid": 16.85,
      "ask": 17.85,
      "open": 13.84,
      "high": 19.29,
      "low": 12.85,
      "last": 16.9,
      "previous": 10.25,
      "change": 6.649999999999999,
      "percentChange": 64.8780487804878,
      "openInterest": "946"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00277500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 277.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4887435666890303,
      "delta": 0.6170167639874856,
      "gamma": 0.013112971185682946,
      "theta": -0.3527014832913263,
      "vega": 0.2272794038286899,
      "rho": 0.07020189728480465,
      "bid": 15.3,
      "ask": 16.3,
      "open": 11.58,
      "high": 17.62,
      "low": 11.58,
      "last": 15.35,
      "previous": 8.75,
      "change": 6.6,
      "percentChange": 75.42857142857142,
      "openInterest": "208"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4801204180930803,
      "delta": 0.5839305098309306,
      "gamma": 0.013643167995157267,
      "theta": -0.353833197096937,
      "vega": 0.23229685136444392,
      "rho": 0.06677801859121604,
      "bid": 13.8,
      "ask": 14.45,
      "open": 10.75,
      "high": 16,
      "low": 9.95,
      "last": 13.75,
      "previous": 7.68,
      "change": 6.07,
      "percentChange": 79.03645833333334,
      "openInterest": "1687"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00282500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 282.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4799572319335395,
      "delta": 0.5491601368946246,
      "gamma": 0.01385174400243811,
      "theta": -0.3586228620849432,
      "vega": 0.23576803146789216,
      "rho": 0.06302142147372625,
      "bid": 12.35,
      "ask": 12.75,
      "open": 8.9,
      "high": 14.45,
      "low": 8.79,
      "last": 12.43,
      "previous": 6.5,
      "change": 5.93,
      "percentChange": 91.23076923076923,
      "openInterest": "186"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00285000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 285,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.46936407151514165,
      "delta": 0.5137321378818317,
      "gamma": 0.014264412218899486,
      "theta": -0.3529615304220259,
      "vega": 0.23743330843851967,
      "rho": 0.059252967442292324,
      "bid": 10.9,
      "ask": 11.25,
      "open": 7.96,
      "high": 13,
      "low": 7.46,
      "last": 10.95,
      "previous": 5.47,
      "change": 5.4799999999999995,
      "percentChange": 100.18281535648994,
      "openInterest": "1423"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00287500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 287.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.46479453275138843,
      "delta": 0.4776937349559657,
      "gamma": 0.014390653567301766,
      "theta": -0.3489227674111731,
      "vega": 0.2372026027319273,
      "rho": 0.055307585329764535,
      "bid": 9.35,
      "ask": 10,
      "open": 6.45,
      "high": 11.56,
      "low": 6.45,
      "last": 9.7,
      "previous": 4.57,
      "change": 5.129999999999999,
      "percentChange": 112.25382932166299,
      "openInterest": "460"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.46281554365971717,
      "delta": 0.4419812348314034,
      "gamma": 0.014321475399730249,
      "theta": -0.34403782107393277,
      "vega": 0.23505723241838475,
      "rho": 0.051337083889576356,
      "bid": 8.5,
      "ask": 8.8,
      "open": 5.24,
      "high": 10.3,
      "low": 5.2,
      "last": 8.6,
      "previous": 3.7,
      "change": 4.8999999999999995,
      "percentChange": 132.43243243243242,
      "openInterest": "3198"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00292500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 292.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.46138686818272406,
      "delta": 0.40688799411400667,
      "gamma": 0.014122348788490105,
      "theta": -0.33693194678475746,
      "vega": 0.23107346873645582,
      "rho": 0.04739995711379586,
      "bid": 7.4,
      "ask": 7.7,
      "open": 5.05,
      "high": 8.9,
      "low": 5.05,
      "last": 7.6,
      "previous": 3,
      "change": 4.6,
      "percentChange": 153.33333333333331,
      "openInterest": "368"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00295000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 295,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.45174774526534656,
      "delta": 0.3697161208098272,
      "gamma": 0.014031461038482398,
      "theta": -0.32077131390623653,
      "vega": 0.22478990775091248,
      "rho": 0.04324749862660348,
      "bid": 6.4,
      "ask": 6.65,
      "open": 3.66,
      "high": 7.85,
      "low": 3.66,
      "last": 6.5,
      "previous": 2.44,
      "change": 4.0600000000000005,
      "percentChange": 166.39344262295083,
      "openInterest": "850"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00297500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 297.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4400263226454249,
      "delta": 0.3315811182543137,
      "gamma": 0.013846771042427767,
      "theta": -0.30021318445409095,
      "vega": 0.2160752822552939,
      "rho": 0.03895303779290935,
      "bid": 5.45,
      "ask": 5.95,
      "open": 2.99,
      "high": 6.8,
      "low": 2.99,
      "last": 5.45,
      "previous": 1.95,
      "change": 3.5,
      "percentChange": 179.4871794871795,
      "openInterest": "313"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4404104187380695,
      "delta": 0.2994980160542835,
      "gamma": 0.013247061378766732,
      "theta": -0.28754803637016807,
      "vega": 0.2068974098855588,
      "rho": 0.035259713186332,
      "bid": 4.65,
      "ask": 4.95,
      "open": 2.41,
      "high": 5.85,
      "low": 2.15,
      "last": 4.75,
      "previous": 1.55,
      "change": 3.2,
      "percentChange": 206.4516129032258,
      "openInterest": "2928"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00302500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 302.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.439591047460368,
      "delta": 0.2685629759287511,
      "gamma": 0.012596867185944015,
      "theta": -0.27228179987251083,
      "vega": 0.19637640731483674,
      "rho": 0.031687613038209196,
      "bid": 3.95,
      "ask": 4.2,
      "open": 2.43,
      "high": 4.95,
      "low": 1.23,
      "last": 4.1,
      "previous": 1.2,
      "change": 2.8999999999999995,
      "percentChange": 241.66666666666666,
      "openInterest": "893"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00305000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 305,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.43707259446307384,
      "delta": 0.23848287330121098,
      "gamma": 0.011902441586281759,
      "theta": -0.2542216864440951,
      "vega": 0.18448775904218112,
      "rho": 0.028204573656137395,
      "bid": 3.35,
      "ask": 3.6,
      "open": 1.48,
      "high": 4.25,
      "low": 1.48,
      "last": 3.49,
      "previous": 0.93,
      "change": 2.56,
      "percentChange": 275.26881720430106,
      "openInterest": "803"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00307500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 307.5,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44604844838345165,
      "delta": 0.2169805260123201,
      "gamma": 0.011058642808682004,
      "theta": -0.24587152985102498,
      "vega": 0.17492898831902173,
      "rho": 0.025672666745724607,
      "bid": 2.61,
      "ask": 3.1,
      "open": 1.1,
      "high": 3.55,
      "low": 1.1,
      "last": 3.15,
      "previous": 0.7,
      "change": 2.45,
      "percentChange": 350.00000000000006,
      "openInterest": "615"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42712016940308795,
      "delta": 0.18096255816419815,
      "gamma": 0.010350892409371256,
      "theta": -0.21097688911782075,
      "vega": 0.15678546388658132,
      "rho": 0.02151065443009002,
      "bid": 2.38,
      "ask": 2.59,
      "open": 0.9,
      "high": 2.96,
      "low": 0.9,
      "last": 2.4,
      "previous": 0.53,
      "change": 1.8699999999999999,
      "percentChange": 352.8301886792452,
      "openInterest": "1077"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00315000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 315,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42632452049522035,
      "delta": 0.13723475171248556,
      "gamma": 0.008648639756601708,
      "theta": -0.17550230629668134,
      "vega": 0.13075732905702053,
      "rho": 0.01636544895543331,
      "bid": 1.67,
      "ask": 1.82,
      "open": 0.97,
      "high": 2.05,
      "low": 0.5,
      "last": 1.7,
      "previous": 0.34,
      "change": 1.3599999999999999,
      "percentChange": 399.99999999999994,
      "openInterest": "659"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42828628318281253,
      "delta": 0.10328786942167345,
      "gamma": 0.007044978585136246,
      "theta": -0.14419095719527122,
      "vega": 0.10700196752985486,
      "rho": 0.012347690388868642,
      "bid": 1.16,
      "ask": 1.31,
      "open": 0.31,
      "high": 1.45,
      "low": 0.31,
      "last": 1.21,
      "previous": 0.2,
      "change": 1.01,
      "percentChange": 505,
      "openInterest": "741"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00325000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 325,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4301840520261098,
      "delta": 0.07647211541825916,
      "gamma": 0.005608070238291926,
      "theta": -0.11574105125078267,
      "vega": 0.08555505426671209,
      "rho": 0.009162066318209509,
      "bid": 0.83,
      "ask": 0.92,
      "open": 0.22,
      "high": 1.03,
      "low": 0.2,
      "last": 0.85,
      "previous": 0.15,
      "change": 0.7,
      "percentChange": 466.6666666666667,
      "openInterest": "480"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44360374362559185,
      "delta": 0.06086056612487456,
      "gamma": 0.004559853423942236,
      "theta": -0.10002085866652613,
      "vega": 0.07173382779530708,
      "rho": 0.007294496799078595,
      "bid": 0.61,
      "ask": 0.72,
      "open": 0.2,
      "high": 0.77,
      "low": 0.2,
      "last": 0.67,
      "previous": 0.11,
      "change": 0.56,
      "percentChange": 509.0909090909092,
      "openInterest": "302"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00335000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 335,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44957289000512957,
      "delta": 0.04594005831454573,
      "gamma": 0.0035998109790299254,
      "theta": -0.08106968241390029,
      "vega": 0.05739284223847694,
      "rho": 0.005513087468013673,
      "bid": 0.46,
      "ask": 0.52,
      "open": 0.08,
      "high": 0.56,
      "low": 0.08,
      "last": 0.49,
      "previous": 0.05,
      "change": 0.44,
      "percentChange": 879.9999999999999,
      "openInterest": "310"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.46440612486699323,
      "delta": 0.03745319619842702,
      "gamma": 0.002953332705837371,
      "theta": -0.0709456060686575,
      "vega": 0.04863940286084598,
      "rho": 0.004494383603164323,
      "bid": 0.35,
      "ask": 0.43,
      "open": 0.08,
      "high": 0.45,
      "low": 0.08,
      "last": 0.4,
      "previous": 0.05,
      "change": 0.35000000000000003,
      "percentChange": 700,
      "openInterest": "444"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00345000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 345,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4814676128730931,
      "delta": 0.03149673398569863,
      "gamma": 0.002470744754005604,
      "theta": -0.06377302034775574,
      "vega": 0.04218644031706436,
      "rho": 0.0037780234728996137,
      "bid": 0.22,
      "ask": 0.35,
      "open": 0.21,
      "high": 0.35,
      "low": 0.15,
      "last": 0.34,
      "previous": 0.08,
      "change": 0.26,
      "percentChange": 325,
      "openInterest": "167"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00350000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 350,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4863202103555069,
      "delta": 0.02379621173417501,
      "gamma": 0.001936174613581314,
      "theta": -0.05097458916335265,
      "vega": 0.03339217905796095,
      "rho": 0.0028573617549814386,
      "bid": 0.25,
      "ask": 0.28,
      "open": 0.06,
      "high": 0.3,
      "low": 0.06,
      "last": 0.25,
      "previous": 0.01,
      "change": 0.24,
      "percentChange": 2400,
      "openInterest": "193"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00355000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 355,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4971683798816468,
      "delta": 0.01914257607274239,
      "gamma": 0.0015756362336029244,
      "theta": -0.043343428246634494,
      "vega": 0.027780328676745795,
      "rho": 0.0022990566191211552,
      "bid": 0.2,
      "ask": 0.22,
      "open": 0.13,
      "high": 0.22,
      "low": 0.13,
      "last": 0.2,
      "previous": 0.03,
      "change": 0.17,
      "percentChange": 566.6666666666667,
      "openInterest": "185"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00360000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 360,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5234626222301875,
      "delta": 0.018310333796506706,
      "gamma": 0.0014409364948457252,
      "theta": -0.04393090840889076,
      "vega": 0.026749054655659556,
      "rho": 0.0021952912840505832,
      "bid": 0.07,
      "ask": 0.24,
      "open": 0.13,
      "high": 0.2,
      "low": 0.12,
      "last": 0.2,
      "previous": 0.04,
      "change": 0.16,
      "percentChange": 400,
      "openInterest": "112"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00365000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 365,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5279444646098636,
      "delta": 0.014043188179623245,
      "gamma": 0.0011381137342084764,
      "theta": -0.03528900241903195,
      "vega": 0.021308448330075298,
      "rho": 0.0016851743622707817,
      "bid": 0.04,
      "ask": 0.2,
      "open": 0.11,
      "high": 0.15,
      "low": 0.07,
      "last": 0.15,
      "previous": 0.03,
      "change": 0.12,
      "percentChange": 400,
      "openInterest": "75"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00370000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 370,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5367189708304447,
      "delta": 0.011320779863294494,
      "gamma": 0.0009290136774386251,
      "theta": -0.02976600411511186,
      "vega": 0.017682634691096953,
      "rho": 0.0013588907031306815,
      "bid": 0.03,
      "ask": 0.2,
      "open": 0.13,
      "high": 0.14,
      "low": 0.1,
      "last": 0.12,
      "previous": 0.04,
      "change": 0.07999999999999999,
      "percentChange": 199.99999999999994,
      "openInterest": "22"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00375000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 375,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5601765128549484,
      "delta": 0.010906224622528216,
      "gamma": 0.0008616964899213176,
      "theta": -0.030069985757847455,
      "vega": 0.017118162327930765,
      "rho": 0.001307203274251271,
      "bid": 0.09,
      "ask": 0.12,
      "open": 0.1,
      "high": 0.14,
      "low": 0.06,
      "last": 0.12,
      "previous": 0.11,
      "change": 0.009999999999999995,
      "percentChange": 9.090909090909086,
      "openInterest": "49"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200501C00380000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 380,
      "expirationDate": "2020-05-01",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5632654456778265,
      "delta": 0.00836227367444542,
      "gamma": 0.000679405851113343,
      "theta": -0.023967827608443452,
      "vega": 0.01357126444741381,
      "rho": 0.001003169973138648,
      "bid": 0,
      "ask": 0.1,
      "open": 0.06,
      "high": 0.11,
      "low": 0.06,
      "last": 0.09,
      "previous": 0,
      "change": 0.09,
      "percentChange": null,
      "openInterest": "34"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.11,
      "open": 0.19,
      "high": 0.23,
      "low": 0.19,
      "last": 0.23,
      "previous": 0,
      "change": 0.23,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.12,
      "open": 0.01,
      "high": 0.01,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.18,
      "change": -0.16999999999999998,
      "percentChange": -94.44444444444444,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.11,
      "open": 0.25,
      "high": 0.25,
      "low": 0.25,
      "last": 0.25,
      "previous": 0.39,
      "change": -0.14,
      "percentChange": -35.8974358974359,
      "openInterest": "12"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.12,
      "open": 0.81,
      "high": 0.81,
      "low": 0.81,
      "last": 0.81,
      "previous": 1.36,
      "change": -0.55,
      "percentChange": -40.44117647058824,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.9670356735288101,
      "delta": -0.001864865524476289,
      "gamma": 0.00008616911866216295,
      "theta": -0.008910422266689892,
      "vega": 0.004247955127151075,
      "rho": -0.00035944507194290396,
      "bid": 0,
      "ask": 0.07,
      "open": 0.04,
      "high": 0.04,
      "low": 0.04,
      "last": 0.04,
      "previous": 0.13,
      "change": -0.09,
      "percentChange": -69.23076923076923,
      "openInterest": "23"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.960014644180196,
      "delta": -0.002726934331227615,
      "gamma": 0.00012246859795964968,
      "theta": -0.01247951627580785,
      "vega": 0.005993608588590652,
      "rho": -0.0005265562858113616,
      "bid": 0.02,
      "ask": 0.07,
      "open": 0.08,
      "high": 0.08,
      "low": 0.04,
      "last": 0.06,
      "previous": 0.16,
      "change": -0.1,
      "percentChange": -62.5,
      "openInterest": "38"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8972033369340928,
      "delta": -0.002465056604421978,
      "gamma": 0.00011961615150210442,
      "theta": -0.010644727189886351,
      "vega": 0.005470997039238839,
      "rho": -0.00047331860684662224,
      "bid": 0,
      "ask": 0.16,
      "open": 0.09,
      "high": 0.09,
      "low": 0.05,
      "last": 0.05,
      "previous": 0.22,
      "change": -0.16999999999999998,
      "percentChange": -77.27272727272727,
      "openInterest": "17"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.1891251942557064,
      "delta": -0.018795932567723717,
      "gamma": 0.0005409756686964607,
      "theta": -0.0845651825896588,
      "vega": 0.03279375043209705,
      "rho": -0.003775230775492229,
      "bid": 0.01,
      "ask": 1.28,
      "open": 0.56,
      "high": 0.6,
      "low": 0.56,
      "last": 0.6,
      "previous": 0.82,
      "change": -0.21999999999999997,
      "percentChange": -26.829268292682922,
      "openInterest": "33"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.16,
      "open": 0.17,
      "high": 0.17,
      "low": 0.1,
      "last": 0.1,
      "previous": 0.41,
      "change": -0.30999999999999994,
      "percentChange": -75.60975609756096,
      "openInterest": "213"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8994974910618896,
      "delta": -0.00829030499058192,
      "gamma": 0.0003521617834981664,
      "theta": -0.031488285917445874,
      "vega": 0.01614834261489652,
      "rho": -0.00160559625520104,
      "bid": 0.03,
      "ask": 0.22,
      "open": 0.1,
      "high": 0.19,
      "low": 0.1,
      "last": 0.19,
      "previous": 0.51,
      "change": -0.32,
      "percentChange": -62.745098039215684,
      "openInterest": "15"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8209400662390414,
      "delta": -0.006873325021177656,
      "gamma": 0.00032714223113444935,
      "theta": -0.024360706072091964,
      "vega": 0.013690957978658998,
      "rho": -0.0013201242800764859,
      "bid": 0.14,
      "ask": 0.26,
      "open": 0.17,
      "high": 0.17,
      "low": 0.14,
      "last": 0.14,
      "previous": 0.53,
      "change": -0.39,
      "percentChange": -73.58490566037736,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8399774340638037,
      "delta": -0.01133057251888514,
      "gamma": 0.0004954773903780886,
      "theta": -0.03862161186964685,
      "vega": 0.021216670641346896,
      "rho": -0.0021883112070018875,
      "bid": 0.01,
      "ask": 0.26,
      "open": 0.29,
      "high": 0.29,
      "low": 0.15,
      "last": 0.25,
      "previous": 0.51,
      "change": -0.26,
      "percentChange": -50.98039215686274,
      "openInterest": "221"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7655491001917791,
      "delta": -0.009680367361529885,
      "gamma": 0.00047396449253406464,
      "theta": -0.030681217689747946,
      "vega": 0.018497142054118107,
      "rho": -0.0018547369435265484,
      "bid": 0.17,
      "ask": 0.31,
      "open": 0.25,
      "high": 0.25,
      "low": 0.19,
      "last": 0.19,
      "previous": 0.7,
      "change": -0.51,
      "percentChange": -72.85714285714286,
      "openInterest": "273"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7636047250590366,
      "delta": -0.01373224751077018,
      "gamma": 0.0006437488482752441,
      "theta": -0.04145323334154922,
      "vega": 0.025059410262844466,
      "rho": -0.0026376671963899267,
      "bid": 0.23,
      "ask": 0.32,
      "open": 0.35,
      "high": 0.35,
      "low": 0.28,
      "last": 0.28,
      "previous": 0.61,
      "change": -0.32999999999999996,
      "percentChange": -54.0983606557377,
      "openInterest": "208"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6954950611297808,
      "delta": -0.012096349991021604,
      "gamma": 0.0006333595539834868,
      "theta": -0.033824711124753916,
      "vega": 0.02245588370843811,
      "rho": -0.002306657288842844,
      "bid": 0.01,
      "ask": 0.43,
      "open": 0.39,
      "high": 0.39,
      "low": 0.39,
      "last": 0.39,
      "previous": 1.2,
      "change": -0.8099999999999999,
      "percentChange": -67.5,
      "openInterest": "29"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7405757352184437,
      "delta": -0.02320587724675338,
      "gamma": 0.0010382821530698317,
      "theta": -0.06286098196835105,
      "vega": 0.03919860770389883,
      "rho": -0.004467953323335993,
      "bid": 0.17,
      "ask": 0.47,
      "open": 0.58,
      "high": 0.58,
      "low": 0.32,
      "last": 0.49,
      "previous": 0.9,
      "change": -0.41000000000000003,
      "percentChange": -45.55555555555556,
      "openInterest": "437"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00205000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 205,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6982066258011811,
      "delta": -0.024960344311451665,
      "gamma": 0.001170830466821547,
      "theta": -0.06298985603814522,
      "vega": 0.0416738625429315,
      "rho": -0.004788707584866929,
      "bid": 0.45,
      "ask": 0.58,
      "open": 0.65,
      "high": 0.65,
      "low": 0.38,
      "last": 0.5,
      "previous": 1.01,
      "change": -0.51,
      "percentChange": -50.495049504950494,
      "openInterest": "85"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.687664622623457,
      "delta": -0.0322697136464114,
      "gamma": 0.0014720126355146968,
      "theta": -0.07680002150411785,
      "vega": 0.05160288639017899,
      "rho": -0.006199586767296501,
      "bid": 0.57,
      "ask": 0.71,
      "open": 0.79,
      "high": 0.79,
      "low": 0.49,
      "last": 0.66,
      "previous": 1.4,
      "change": -0.7399999999999999,
      "percentChange": -52.85714285714285,
      "openInterest": "76"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00215000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 215,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6603211481100494,
      "delta": -0.037865324563273184,
      "gamma": 0.001747958836430182,
      "theta": -0.08406241192206398,
      "vega": 0.05883993466190273,
      "rho": -0.007265501044033745,
      "bid": 0.7,
      "ask": 0.85,
      "open": 0.95,
      "high": 0.95,
      "low": 0.63,
      "last": 0.76,
      "previous": 1.44,
      "change": -0.6799999999999999,
      "percentChange": -47.22222222222222,
      "openInterest": "136"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00217500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 217.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6729554326232348,
      "delta": -0.04673452159092595,
      "gamma": 0.0020336112680444563,
      "theta": -0.1015660777363253,
      "vega": 0.06976538852905324,
      "rho": -0.009000057519190757,
      "bid": 0.44,
      "ask": 0.93,
      "open": 0.91,
      "high": 0.99,
      "low": 0.91,
      "last": 0.99,
      "previous": 2.02,
      "change": -1.03,
      "percentChange": -50.99009900990099,
      "openInterest": "279"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6424295386356531,
      "delta": -0.046637932622482836,
      "gamma": 0.0021267078286486057,
      "theta": -0.09677749618367565,
      "vega": 0.06964967677418969,
      "rho": -0.008951239042292964,
      "bid": 0.84,
      "ask": 1.01,
      "open": 1.23,
      "high": 1.23,
      "low": 0.75,
      "last": 0.94,
      "previous": 1.75,
      "change": -0.81,
      "percentChange": -46.28571428571429,
      "openInterest": "405"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00222500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 222.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6394852240923566,
      "delta": -0.053159555162633265,
      "gamma": 0.002371619983243511,
      "theta": -0.10691756220161762,
      "vega": 0.07731457792817416,
      "rho": -0.010214629104736408,
      "bid": 0.94,
      "ask": 1.11,
      "open": 1.22,
      "high": 1.22,
      "low": 0.86,
      "last": 1.09,
      "previous": 2.31,
      "change": -1.22,
      "percentChange": -52.81385281385281,
      "openInterest": "84"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00225000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 225,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6283123273110875,
      "delta": -0.058206663827717886,
      "gamma": 0.0025929258457387835,
      "theta": -0.11282332515351672,
      "vega": 0.08305225933262808,
      "rho": -0.011182235398024917,
      "bid": 0.74,
      "ask": 1.21,
      "open": 1.48,
      "high": 1.48,
      "low": 0.97,
      "last": 1.19,
      "previous": 2.05,
      "change": -0.8599999999999999,
      "percentChange": -41.951219512195124,
      "openInterest": "375"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00227500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 227.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6239014030077216,
      "delta": -0.06559292716740117,
      "gamma": 0.002866483812830208,
      "theta": -0.12295787123580491,
      "vega": 0.09116984785516419,
      "rho": -0.012613197652250692,
      "bid": 1.17,
      "ask": 1.34,
      "open": 1.54,
      "high": 1.54,
      "low": 1.16,
      "last": 1.36,
      "previous": 2.85,
      "change": -1.49,
      "percentChange": -52.28070175438596,
      "openInterest": "118"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6113605819596021,
      "delta": -0.07132274255068705,
      "gamma": 0.0031205398275999437,
      "theta": -0.12849954303060176,
      "vega": 0.09725522384656969,
      "rho": -0.013709466746983937,
      "bid": 0.6,
      "ask": 1.47,
      "open": 1.76,
      "high": 1.78,
      "low": 1.16,
      "last": 1.47,
      "previous": 2.57,
      "change": -1.0999999999999999,
      "percentChange": -42.80155642023346,
      "openInterest": "966"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00232500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 232.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5959799062744916,
      "delta": -0.07669331911641841,
      "gamma": 0.0033836569700140917,
      "theta": -0.13237852251739374,
      "vega": 0.10280251042212515,
      "rho": -0.014728746777931687,
      "bid": 0.35,
      "ask": 1.63,
      "open": 1.53,
      "high": 1.78,
      "low": 1.29,
      "last": 1.56,
      "previous": 3.3,
      "change": -1.7399999999999998,
      "percentChange": -52.72727272727272,
      "openInterest": "137"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00235000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 235,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6014359410349904,
      "delta": -0.08927361553191027,
      "gamma": 0.0037589077299443356,
      "theta": -0.14973515666434328,
      "vega": 0.11524890738770426,
      "rho": -0.017191456786631476,
      "bid": 0.8,
      "ask": 1.8,
      "open": 2.09,
      "high": 2.17,
      "low": 1.43,
      "last": 1.89,
      "previous": 2.97,
      "change": -1.0800000000000003,
      "percentChange": -36.36363636363637,
      "openInterest": "373"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00237500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 237.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5788199319654989,
      "delta": -0.09355356238750234,
      "gamma": 0.004043737433953946,
      "theta": -0.14914782794954248,
      "vega": 0.1193197130996545,
      "rho": -0.017977455184854198,
      "bid": 0.95,
      "ask": 2,
      "open": 2.24,
      "high": 2.24,
      "low": 1.63,
      "last": 1.92,
      "previous": 3.45,
      "change": -1.5300000000000002,
      "percentChange": -44.34782608695652,
      "openInterest": "384"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5719729927810048,
      "delta": -0.10377736855314212,
      "gamma": 0.0044149375537207115,
      "theta": -0.15896579238386405,
      "vega": 0.1287318060413273,
      "rho": -0.019954798070249715,
      "bid": 1.68,
      "ask": 2.2,
      "open": 2.57,
      "high": 2.76,
      "low": 1.67,
      "last": 2.15,
      "previous": 3.67,
      "change": -1.52,
      "percentChange": -41.41689373297003,
      "openInterest": "1017"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00242500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 242.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5626548577850652,
      "delta": -0.11401253847907078,
      "gamma": 0.004802086715405899,
      "theta": -0.1672667684485028,
      "vega": 0.1377392916319852,
      "rho": -0.021927876310982173,
      "bid": 1.91,
      "ask": 2.46,
      "open": 2.64,
      "high": 2.66,
      "low": 1.93,
      "last": 2.37,
      "previous": 4.09,
      "change": -1.7199999999999998,
      "percentChange": -42.05378973105134,
      "openInterest": "206"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00245000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 245,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5511943808881797,
      "delta": -0.1243542376961857,
      "gamma": 0.0052118069780785654,
      "theta": -0.17415881915041265,
      "vega": 0.14644646020880484,
      "rho": -0.02391374641211784,
      "bid": 2.17,
      "ask": 2.71,
      "open": 3.17,
      "high": 3.17,
      "low": 2.17,
      "last": 2.58,
      "previous": 4.43,
      "change": -1.8499999999999996,
      "percentChange": -41.760722347629795,
      "openInterest": "301"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00247500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 247.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.553726076308206,
      "delta": -0.14100537899241372,
      "gamma": 0.0056571996026172355,
      "theta": -0.1907283148504048,
      "vega": 0.1596916662159099,
      "rho": -0.027181689829498108,
      "bid": 2.45,
      "ask": 3.9,
      "open": 3.31,
      "high": 3.31,
      "low": 2.48,
      "last": 3.03,
      "previous": 4.85,
      "change": -1.8199999999999998,
      "percentChange": -37.52577319587629,
      "openInterest": "188"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5420283156944239,
      "delta": -0.15334371929903157,
      "gamma": 0.00611365172092108,
      "theta": -0.19742271251291454,
      "vega": 0.1689306462166086,
      "rho": -0.029556924488907996,
      "bid": 2.96,
      "ask": 3.4,
      "open": 4,
      "high": 4,
      "low": 2.62,
      "last": 3.29,
      "previous": 5.5,
      "change": -2.21,
      "percentChange": -40.18181818181818,
      "openInterest": "735"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00252500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 252.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5290038669677259,
      "delta": -0.166241625867123,
      "gamma": 0.00660409489227933,
      "theta": -0.20304492218841352,
      "vega": 0.17809754204649128,
      "rho": -0.032032450132708855,
      "bid": 3.45,
      "ask": 6,
      "open": 3.65,
      "high": 4.05,
      "low": 2.99,
      "last": 3.55,
      "previous": 6.5,
      "change": -2.95,
      "percentChange": -45.38461538461539,
      "openInterest": "362"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00255000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 255,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5263821830951588,
      "delta": -0.18439849276784215,
      "gamma": 0.0070879915610168555,
      "theta": -0.21568226528540552,
      "vega": 0.19019983983193914,
      "rho": -0.03558916865350737,
      "bid": 3.7,
      "ask": 4.3,
      "open": 4.58,
      "high": 4.65,
      "low": 3.3,
      "last": 4.03,
      "previous": 7.3,
      "change": -3.2699999999999996,
      "percentChange": -44.7945205479452,
      "openInterest": "674"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00257500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 257.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5203583705743633,
      "delta": -0.20244416267723642,
      "gamma": 0.007590433625143271,
      "theta": -0.22561188725416811,
      "vega": 0.20135151708704155,
      "rho": -0.039113354613057136,
      "bid": 4.1,
      "ask": 7,
      "open": 4.8,
      "high": 4.8,
      "low": 3.75,
      "last": 4.49,
      "previous": 7.27,
      "change": -2.7799999999999994,
      "percentChange": -38.23933975240715,
      "openInterest": "244"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5146314900470491,
      "delta": -0.22185152814809406,
      "gamma": 0.008096986443246919,
      "theta": -0.23528387036816886,
      "vega": 0.21242495906965853,
      "rho": -0.042913103930869445,
      "bid": 4.6,
      "ask": 5.15,
      "open": 5.58,
      "high": 5.58,
      "low": 4.1,
      "last": 5,
      "previous": 7.98,
      "change": -2.9800000000000004,
      "percentChange": -37.34335839598998,
      "openInterest": "457"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00262500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 262.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5152790026229461,
      "delta": -0.24472848402486957,
      "gamma": 0.00853963413582095,
      "theta": -0.24865631952361192,
      "vega": 0.22431973552795625,
      "rho": -0.047454433489245315,
      "bid": 4.55,
      "ask": 5.7,
      "open": 6.69,
      "high": 6.69,
      "low": 4.63,
      "last": 5.7,
      "previous": 8.8,
      "change": -3.1000000000000005,
      "percentChange": -35.22727272727273,
      "openInterest": "86"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00265000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 265,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5068070887596832,
      "delta": -0.26563247672152857,
      "gamma": 0.00906272987652051,
      "theta": -0.2551255371849222,
      "vega": 0.23414640304536966,
      "rho": -0.05154762857917264,
      "bid": 5.1,
      "ask": 6.35,
      "open": 6.93,
      "high": 6.93,
      "low": 5.15,
      "last": 6.25,
      "previous": 9.6,
      "change": -3.3499999999999996,
      "percentChange": -34.89583333333333,
      "openInterest": "390"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00267500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 267.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.49636852302437234,
      "delta": -0.2873182973996876,
      "gamma": 0.009616446940535263,
      "theta": -0.25949351527555664,
      "vega": 0.24333503751574512,
      "rho": -0.05578095059112442,
      "bid": 5.7,
      "ask": 7,
      "open": 7.67,
      "high": 7.67,
      "low": 6.08,
      "last": 6.8,
      "previous": 10.55,
      "change": -3.750000000000001,
      "percentChange": -35.54502369668247,
      "openInterest": "91"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5018354815567657,
      "delta": -0.31467473169472726,
      "gamma": 0.009909977618530047,
      "theta": -0.2731960292289278,
      "vega": 0.25352442828547095,
      "rho": -0.061314177548669004,
      "bid": 7.3,
      "ask": 7.7,
      "open": 9,
      "high": 9.6,
      "low": 6.3,
      "last": 7.8,
      "previous": 11.6,
      "change": -3.8,
      "percentChange": -32.758620689655174,
      "openInterest": "550"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00272500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 272.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4882417692104956,
      "delta": -0.3381856087892021,
      "gamma": 0.010489302493248587,
      "theta": -0.2734665652806378,
      "vega": 0.2610762191558689,
      "rho": -0.06589350828169843,
      "bid": 7.2,
      "ask": 8.5,
      "open": 9.1,
      "high": 9.55,
      "low": 6.99,
      "last": 8.38,
      "previous": 12.65,
      "change": -4.27,
      "percentChange": -33.754940711462446,
      "openInterest": "60"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00275000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 275,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.47388326922684487,
      "delta": -0.3633055000981311,
      "gamma": 0.011091757386592006,
      "theta": -0.27213109403529634,
      "vega": 0.26795231381992596,
      "rho": -0.07078012652156071,
      "bid": 6.9,
      "ask": 9.35,
      "open": 10.24,
      "high": 10.7,
      "low": 7.75,
      "last": 8.99,
      "previous": 14.3,
      "change": -5.3100000000000005,
      "percentChange": -37.13286713286713,
      "openInterest": "201"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00277500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 277.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4673834889317886,
      "delta": -0.3913808579354212,
      "gamma": 0.011508950175496213,
      "theta": -0.27440201519369084,
      "vega": 0.27421729992662336,
      "rho": -0.07636658960874391,
      "bid": 8,
      "ask": 10.35,
      "open": 11.25,
      "high": 11.3,
      "low": 8.5,
      "last": 9.87,
      "previous": 17.7,
      "change": -7.83,
      "percentChange": -44.237288135593225,
      "openInterest": "166"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.47455894855803205,
      "delta": -0.42150160526967273,
      "gamma": 0.011545410159594838,
      "theta": -0.28358821536657425,
      "vega": 0.2793092427938502,
      "rho": -0.08260320921911295,
      "bid": 10.65,
      "ask": 11.3,
      "open": 11.88,
      "high": 12.49,
      "low": 9.5,
      "last": 11.2,
      "previous": 18.63,
      "change": -7.43,
      "percentChange": -39.88191089640365,
      "openInterest": "144"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00282500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 282.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4774726330397064,
      "delta": -0.45089052862751444,
      "gamma": 0.011613455171869593,
      "theta": -0.28852086511278463,
      "vega": 0.28268040608326767,
      "rho": -0.0886834586389877,
      "bid": 11,
      "ask": 12.35,
      "open": 14.4,
      "high": 14.4,
      "low": 10.61,
      "last": 12.49,
      "previous": 0,
      "change": 12.49,
      "percentChange": null,
      "openInterest": "24"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00285000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 285,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.457362213694462,
      "delta": -0.48128141862175333,
      "gamma": 0.012203333844472395,
      "theta": -0.2776737841122401,
      "vega": 0.28452769641501086,
      "rho": -0.09457781094979344,
      "bid": 12.1,
      "ask": 13.5,
      "open": 14.26,
      "high": 15.85,
      "low": 11.6,
      "last": 13.2,
      "previous": 20.63,
      "change": -7.43,
      "percentChange": -36.015511391177895,
      "openInterest": "119"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00287500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 287.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.49899880602944674,
      "delta": -0.5066567922078166,
      "gamma": 0.011195853522053704,
      "theta": -0.30338528053389374,
      "vega": 0.28480164175247374,
      "rho": -0.10072638362675049,
      "bid": 13.4,
      "ask": 15,
      "open": 13.26,
      "high": 15.89,
      "low": 12.65,
      "last": 15.74,
      "previous": 0,
      "change": 15.74,
      "percentChange": null,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4455913024351596,
      "delta": -0.5439149038286297,
      "gamma": 0.01246345846076157,
      "theta": -0.2683183155272938,
      "vega": 0.2831138071291834,
      "rho": -0.10734743753993085,
      "bid": 15.5,
      "ask": 16.05,
      "open": 15.47,
      "high": 17.08,
      "low": 14.07,
      "last": 15.65,
      "previous": 27.87,
      "change": -12.22,
      "percentChange": -43.84642985288841,
      "openInterest": "28"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00295000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 295,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.43743375297274517,
      "delta": -0.6064592242673466,
      "gamma": 0.012315805969922452,
      "theta": -0.25451929879141294,
      "vega": 0.274638174091447,
      "rho": -0.12035943930526884,
      "bid": 16.25,
      "ask": 19.2,
      "open": 17.65,
      "high": 19.68,
      "low": 17,
      "last": 18.51,
      "previous": 31.65,
      "change": -13.139999999999997,
      "percentChange": -41.516587677725106,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.43794386233889304,
      "delta": -0.6636853165112306,
      "gamma": 0.011668871288369026,
      "theta": -0.24069375286489153,
      "vega": 0.26051520007368234,
      "rho": -0.13275222836251113,
      "bid": 21.1,
      "ask": 22.35,
      "open": 21.8,
      "high": 23.3,
      "low": 20.05,
      "last": 21.9,
      "previous": 34,
      "change": -12.100000000000001,
      "percentChange": -35.58823529411765,
      "openInterest": "105"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00305000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 305,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.43844288058333847,
      "delta": -0.7163797733443065,
      "gamma": 0.010819998185961209,
      "theta": -0.22252670984897263,
      "vega": 0.24183880295870605,
      "rho": -0.14449664864228456,
      "bid": 24.75,
      "ask": 26.35,
      "open": 65.68,
      "high": 65.92,
      "low": 65.68,
      "last": 65.92,
      "previous": 65.57,
      "change": 0.3500000000000085,
      "percentChange": 0.5337806923898254,
      "openInterest": "22"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.47741350265093013,
      "delta": -0.74270834473504,
      "gamma": 0.00946438289646209,
      "theta": -0.2306569346989619,
      "vega": 0.2303418094720906,
      "rho": -0.1522086655709236,
      "bid": 28.5,
      "ask": 30.25,
      "open": 31.15,
      "high": 31.17,
      "low": 30,
      "last": 30.3,
      "previous": 57.4,
      "change": -27.099999999999998,
      "percentChange": -47.21254355400696,
      "openInterest": "41"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00315000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 315,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4396559044115424,
      "delta": -0.8058072831111622,
      "gamma": 0.00876090066757401,
      "theta": -0.17853206903938817,
      "vega": 0.19635747571289894,
      "rho": -0.16555007143320769,
      "bid": 32.55,
      "ask": 34.5,
      "open": 75.54,
      "high": 75.54,
      "low": 75.54,
      "last": 75.54,
      "previous": 73.38,
      "change": 2.160000000000011,
      "percentChange": 2.9435813573180853,
      "openInterest": "6"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4393722139743393,
      "delta": -0.8427832899315963,
      "gamma": 0.0076672559684371885,
      "theta": -0.15437864353150804,
      "vega": 0.1717348064453631,
      "rho": -0.17485535826220858,
      "bid": 37,
      "ask": 38.55,
      "open": 80.67,
      "high": 80.67,
      "low": 80.67,
      "last": 80.67,
      "previous": 0,
      "change": 80.67,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00325000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 325,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.415945268346054,
      "delta": -0.888227630611453,
      "gamma": 0.0064044787506893795,
      "theta": -0.11254937918137033,
      "vega": 0.1358018703848187,
      "rho": -0.18556814943618516,
      "bid": 40.8,
      "ask": 42.9,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.45372589898333343,
      "delta": -0.8926535914733292,
      "gamma": 0.005703298168849899,
      "theta": -0.11965302906225214,
      "vega": 0.13191841392431655,
      "rho": -0.18954360557598515,
      "bid": 45.45,
      "ask": 48.35,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00335000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 335,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4725618186632451,
      "delta": -0.9054830812419106,
      "gamma": 0.0049905771398522005,
      "theta": -0.1127472962128923,
      "vega": 0.1202251081182344,
      "rho": -0.19488344422864778,
      "bid": 50.2,
      "ask": 53.25,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4838067148183002,
      "delta": -0.9195591462053808,
      "gamma": 0.004321665976940499,
      "theta": -0.10103806373643459,
      "vega": 0.10658813490481547,
      "rho": -0.2004151995334115,
      "bid": 54.4,
      "ask": 58.6,
      "open": 57,
      "high": 57,
      "low": 57,
      "last": 57,
      "previous": 72.8,
      "change": -15.799999999999997,
      "percentChange": -21.7032967032967,
      "openInterest": "20"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00345000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 345,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5037469738718359,
      "delta": -0.9274629380505768,
      "gamma": 0.003836514692185814,
      "theta": -0.09657699715165173,
      "vega": 0.0985224243675656,
      "rho": -0.20491946629599145,
      "bid": 59.1,
      "ask": 63.7,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00350000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 350,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6500533591526854,
      "delta": -0.8819473163625953,
      "gamma": 0.004260483099295127,
      "theta": -0.18843189659923956,
      "vega": 0.14118664812105888,
      "rho": -0.20079458436820005,
      "bid": 64.9,
      "ask": 68,
      "open": 67.8,
      "high": 67.8,
      "low": 67.8,
      "last": 67.8,
      "previous": 0,
      "change": 67.8,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00355000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 355,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5578148607644632,
      "delta": -0.9341020673116569,
      "gamma": 0.003217637933046778,
      "theta": -0.09922669222893901,
      "vega": 0.0914983005017262,
      "rho": -0.21239501296234123,
      "bid": 69.8,
      "ask": 72.95,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00360000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 360,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5381086962889403,
      "delta": -0.9526220688381646,
      "gamma": 0.002571256959792239,
      "theta": -0.0704391943847981,
      "vega": 0.07053444688558981,
      "rho": -0.21862873386059456,
      "bid": 74,
      "ask": 78,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00365000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 365,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6146313857129996,
      "delta": -0.9375088108297307,
      "gamma": 0.0028021602661805443,
      "theta": -0.1052037162380665,
      "vega": 0.08779979020772101,
      "rho": -0.21932272642407966,
      "bid": 79.2,
      "ask": 83.6,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00370000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 370,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6225944952502959,
      "delta": -0.9451606699597525,
      "gamma": 0.0024966962065963733,
      "theta": -0.09489679333665464,
      "vega": 0.07924224154888898,
      "rho": -0.22375033247131523,
      "bid": 84,
      "ask": 88.5,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508P00375000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 375,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6477709779917009,
      "delta": -0.9467166380203641,
      "gamma": 0.0023456056982869406,
      "theta": -0.0965308951817771,
      "vega": 0.07745728471834662,
      "rho": -0.2271798933451792,
      "bid": 89.65,
      "ask": 92.85,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.094810756428899,
      "delta": 0.9991316792231049,
      "gamma": 0.00003783204100689101,
      "theta": -0.009361890641232825,
      "vega": 0.002111468474686615,
      "rho": 0.07853587783542022,
      "bid": 157.95,
      "ask": 161.15,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.025450266137824,
      "delta": 0.9992466764431458,
      "gamma": 0.000035439973073377264,
      "theta": -0.008641661531490642,
      "vega": 0.0018526516157499713,
      "rho": 0.08170717370292195,
      "bid": 152.95,
      "ask": 156.15,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.9554567603060349,
      "delta": 0.9993817051630628,
      "gamma": 0.00003170039336467228,
      "theta": -0.007894081915688704,
      "vega": 0.0015440503675790097,
      "rho": 0.08488205981340241,
      "bid": 147.95,
      "ask": 151.15,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 1.0524335654847405,
      "delta": 0.9975855219207671,
      "gamma": 0.0001000784712737185,
      "theta": -0.017125936869315465,
      "vega": 0.005369342746605077,
      "rho": 0.0876793082191301,
      "bid": 142.2,
      "ask": 147,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.9379387366615433,
      "delta": 0.9985714480448188,
      "gamma": 0.0000696887763373648,
      "theta": -0.011820244349785238,
      "vega": 0.003332138814254954,
      "rho": 0.09102245397944989,
      "bid": 138,
      "ask": 141.15,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.9422054005554514,
      "delta": 0.9976502407171379,
      "gamma": 0.00010907115417909969,
      "theta": -0.015920732496190203,
      "vega": 0.005238914034784219,
      "rho": 0.09399227762315172,
      "bid": 133,
      "ask": 136.2,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.9307879039575084,
      "delta": 0.996720070376554,
      "gamma": 0.00014917921156166572,
      "theta": -0.019677028257023294,
      "vega": 0.007078558285517447,
      "rho": 0.09696049482727878,
      "bid": 128.05,
      "ask": 131.2,
      "open": 103.09,
      "high": 103.09,
      "low": 103.09,
      "last": 103.09,
      "previous": 0,
      "change": 103.09,
      "percentChange": null,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8802018299176735,
      "delta": 0.9967148743710161,
      "gamma": 0.00015797742488898113,
      "theta": -0.01909181820391489,
      "vega": 0.007088642457158994,
      "rho": 0.10011024847942485,
      "bid": 123.05,
      "ask": 126.2,
      "open": 96.25,
      "high": 96.25,
      "low": 96.25,
      "last": 96.25,
      "previous": 81.54,
      "change": 14.709999999999994,
      "percentChange": 18.040225656119688,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.78909667915123,
      "delta": 0.9978286153765066,
      "gamma": 0.00012124468359085515,
      "theta": -0.01408033140389831,
      "vega": 0.004877291293195717,
      "rho": 0.10347630248343606,
      "bid": 117.2,
      "ask": 122,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8605949527138906,
      "delta": 0.9936878314548538,
      "gamma": 0.0002894298453692969,
      "theta": -0.02959896030114093,
      "vega": 0.012697782430515414,
      "rho": 0.10582182158126559,
      "bid": 113.15,
      "ask": 116.25,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8134538111291824,
      "delta": 0.9935151989621528,
      "gamma": 0.00031360217735978876,
      "theta": -0.02901255500252419,
      "vega": 0.013004622253673864,
      "rho": 0.10894156561475395,
      "bid": 108.1,
      "ask": 111.3,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7852556054884307,
      "delta": 0.9923184835693327,
      "gamma": 0.000377230719218895,
      "theta": -0.03195519523266187,
      "vega": 0.015100936141694126,
      "rho": 0.1118620099856817,
      "bid": 103.15,
      "ask": 106.3,
      "open": 87,
      "high": 87,
      "low": 87,
      "last": 87,
      "previous": 87.3,
      "change": -0.29999999999999716,
      "percentChange": -0.3436426116838455,
      "openInterest": "21"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7937068778493247,
      "delta": 0.9881665210495467,
      "gamma": 0.0005445135204922995,
      "theta": -0.04432129776531514,
      "vega": 0.022032033627563216,
      "rho": 0.1142055255448992,
      "bid": 98.25,
      "ask": 101.4,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7687193894544085,
      "delta": 0.9857907946843245,
      "gamma": 0.0006585674278599187,
      "theta": -0.04958330345694332,
      "vega": 0.025807970682729556,
      "rho": 0.11689890251609417,
      "bid": 93.3,
      "ask": 96.45,
      "open": 80.96,
      "high": 80.96,
      "low": 78.99,
      "last": 78.99,
      "previous": 0,
      "change": 78.99,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7412091799521948,
      "delta": 0.9832549458714586,
      "gamma": 0.0007864176562453479,
      "theta": -0.05448294104042769,
      "vega": 0.02971527946893318,
      "rho": 0.11956358076293251,
      "bid": 88.35,
      "ask": 91.5,
      "open": 71.5,
      "high": 71.5,
      "low": 71.5,
      "last": 71.5,
      "previous": 71.2,
      "change": 0.29999999999999716,
      "percentChange": 0.42134831460673755,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8286181455891185,
      "delta": 0.9641438893421608,
      "gamma": 0.0013322036467500367,
      "theta": -0.10793635176901244,
      "vega": 0.05627439463391423,
      "rho": 0.11892666488352298,
      "bid": 83.4,
      "ask": 86.55,
      "open": 82.5,
      "high": 85.5,
      "low": 82.5,
      "last": 85.5,
      "previous": 74,
      "change": 11.5,
      "percentChange": 15.54054054054054,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00205000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 205,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7167772227348269,
      "delta": 0.9722184610735696,
      "gamma": 0.0012472858946325689,
      "theta": -0.07784901570815249,
      "vega": 0.045575976373240595,
      "rho": 0.12372934872089242,
      "bid": 77.85,
      "ask": 82.5,
      "open": 51.3,
      "high": 51.4,
      "low": 51.3,
      "last": 51.4,
      "previous": 0,
      "change": 51.4,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6709540775088977,
      "delta": 0.9706360405283362,
      "gamma": 0.0013953048803047924,
      "theta": -0.07660208941477542,
      "vega": 0.047725191964195106,
      "rho": 0.12659641663484708,
      "bid": 73.65,
      "ask": 76.7,
      "open": 54.02,
      "high": 54.02,
      "low": 54.02,
      "last": 54.02,
      "previous": 48.46,
      "change": 5.560000000000002,
      "percentChange": 11.473380107304997,
      "openInterest": "4"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00215000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 215,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7572349214105449,
      "delta": 0.941964783951152,
      "gamma": 0.0021464877947953917,
      "theta": -0.1432511282164775,
      "vega": 0.08285998143127314,
      "rho": 0.1240569863145809,
      "bid": 68.8,
      "ask": 71.85,
      "open": 70.85,
      "high": 71.05,
      "low": 70.85,
      "last": 71.05,
      "previous": 37.85,
      "change": 33.199999999999996,
      "percentChange": 87.71466314398941,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00217500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 217.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6394393695556212,
      "delta": 0.9605122218333272,
      "gamma": 0.0018678089458759295,
      "theta": -0.09178091337997143,
      "vega": 0.06088602154965907,
      "rho": 0.12938192599696507,
      "bid": 66.35,
      "ask": 69.4,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6165442748167393,
      "delta": 0.9592629369335165,
      "gamma": 0.0019868160477018583,
      "theta": -0.09091657385041739,
      "vega": 0.0624464425630811,
      "rho": 0.13073335930126034,
      "bid": 63.1,
      "ask": 67.65,
      "open": 50.25,
      "high": 50.25,
      "low": 50.25,
      "last": 50.25,
      "previous": 47.49,
      "change": 2.759999999999998,
      "percentChange": 5.811749842072011,
      "openInterest": "96"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00222500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 222.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6196139457345854,
      "delta": 0.9517120829768387,
      "gamma": 0.0022673021792878646,
      "theta": -0.10369213396669497,
      "vega": 0.07161703938814393,
      "rho": 0.1308450892741192,
      "bid": 61.6,
      "ask": 64.5,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00225000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 225,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.609632100021508,
      "delta": 0.9466662546720506,
      "gamma": 0.0024942156653791803,
      "theta": -0.10998856812862585,
      "vega": 0.07751533054508766,
      "rho": 0.1314530549253847,
      "bid": 59.15,
      "ask": 62.15,
      "open": 44.6,
      "high": 44.8,
      "low": 44.6,
      "last": 44.8,
      "previous": 42.83,
      "change": 1.9699999999999989,
      "percentChange": 4.599579733831424,
      "openInterest": "6"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00227500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 227.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6014608410836516,
      "delta": 0.940622583169085,
      "gamma": 0.0027513495423642518,
      "theta": -0.11758459954556078,
      "vega": 0.08436045235080121,
      "rho": 0.13186642385227412,
      "bid": 56.8,
      "ask": 59.75,
      "open": 47.3,
      "high": 47.3,
      "low": 47.3,
      "last": 47.3,
      "previous": 37.82,
      "change": 9.479999999999997,
      "percentChange": 25.06610259122157,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5945644101987392,
      "delta": 0.9335996428224598,
      "gamma": 0.0030365715894728304,
      "theta": -0.12625586555031082,
      "vega": 0.09203821936878594,
      "rho": 0.13208852513380334,
      "bid": 54.45,
      "ask": 57.4,
      "open": 57.18,
      "high": 59.1,
      "low": 55.41,
      "last": 59.1,
      "previous": 40.77,
      "change": 18.33,
      "percentChange": 44.95952906548932,
      "openInterest": "13"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00232500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 232.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5860027778986368,
      "delta": 0.9263943206278188,
      "gamma": 0.003335110186721473,
      "theta": -0.13422620981161773,
      "vega": 0.09963126300169865,
      "rho": 0.13227793814169647,
      "bid": 52.1,
      "ask": 55.05,
      "open": 24.3,
      "high": 24.3,
      "low": 22.4,
      "last": 22.4,
      "previous": 0,
      "change": 22.4,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00235000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 235,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5616903781270589,
      "delta": 0.9236560797392842,
      "gamma": 0.003577770343658628,
      "theta": -0.13245732231600751,
      "vega": 0.1024460500874328,
      "rho": 0.13336250606809938,
      "bid": 48.85,
      "ask": 53.3,
      "open": 36.61,
      "high": 36.61,
      "low": 36.4,
      "last": 36.4,
      "previous": 34.85,
      "change": 1.5499999999999972,
      "percentChange": 4.4476327116212255,
      "openInterest": "23"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00237500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 237.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.26376754758060095,
      "delta": 0.9971845899161019,
      "gamma": 0.0004587706010509524,
      "theta": -0.01176591468823824,
      "vega": 0.006168828765339689,
      "rho": 0.14902298904375097,
      "bid": 47.5,
      "ask": 49.95,
      "open": 50.92,
      "high": 50.92,
      "low": 46.81,
      "last": 46.81,
      "previous": 32.7,
      "change": 14.11,
      "percentChange": 43.14984709480122,
      "openInterest": "15"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2501657439097343,
      "delta": 0.9970094501786345,
      "gamma": 0.0005107638571281121,
      "theta": -0.011856287909413349,
      "vega": 0.0065137902840829405,
      "rho": 0.15056556087561154,
      "bid": 45.15,
      "ask": 48,
      "open": 41.42,
      "high": 46.51,
      "low": 41.42,
      "last": 44.27,
      "previous": 32.64,
      "change": 11.630000000000003,
      "percentChange": 35.6311274509804,
      "openInterest": "47"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00242500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 242.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5349664953456658,
      "delta": 0.8962956209594977,
      "gamma": 0.004717933682126398,
      "theta": -0.1569698908000063,
      "vega": 0.12866611542409756,
      "rho": 0.13283814684380077,
      "bid": 43,
      "ask": 45.25,
      "open": 39.21,
      "high": 39.21,
      "low": 39.21,
      "last": 39.21,
      "previous": 28.19,
      "change": 11.02,
      "percentChange": 39.09187655196878,
      "openInterest": "40"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00245000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 245,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5077052598333895,
      "delta": 0.8926811697644892,
      "gamma": 0.00509597794745552,
      "theta": -0.15295938278166268,
      "vega": 0.13189398097420063,
      "rho": 0.13378142514166064,
      "bid": 40.75,
      "ask": 42.55,
      "open": 42.75,
      "high": 42.75,
      "low": 38.97,
      "last": 41.6,
      "previous": 28.85,
      "change": 12.75,
      "percentChange": 44.194107452339686,
      "openInterest": "15"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00247500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 247.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.1552677675890128,
      "delta": 0.9998458408439194,
      "gamma": 0.00005357503251500895,
      "theta": -0.008746351928729147,
      "vega": 0.0004240621650298046,
      "rho": 0.15580624809182156,
      "bid": 38.55,
      "ask": 40.8,
      "open": 37.65,
      "high": 37.65,
      "low": 36.4,
      "last": 36.4,
      "previous": 25.7,
      "change": 10.7,
      "percentChange": 41.63424124513618,
      "openInterest": "74"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5190811140258669,
      "delta": 0.8557682746925303,
      "gamma": 0.006127805400402615,
      "theta": -0.1901429052740664,
      "vega": 0.16215336561471044,
      "rho": 0.12972388817885805,
      "bid": 36.4,
      "ask": 38.25,
      "open": 37.62,
      "high": 40.13,
      "low": 36,
      "last": 37.54,
      "previous": 25.4,
      "change": 12.14,
      "percentChange": 47.795275590551185,
      "openInterest": "439"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00252500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 252.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5172745618283162,
      "delta": 0.8384534180915862,
      "gamma": 0.006629441717131444,
      "theta": -0.20364704296378802,
      "vega": 0.17481707623332188,
      "rho": 0.12792178167888132,
      "bid": 34.9,
      "ask": 36.05,
      "open": 22.37,
      "high": 23.05,
      "low": 22,
      "last": 22.15,
      "previous": 20.74,
      "change": 1.4100000000000001,
      "percentChange": 6.7984570877531345,
      "openInterest": "137"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00255000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 255,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.593913845308734,
      "delta": 0.7917552122303533,
      "gamma": 0.006762905811063749,
      "theta": -0.270985451718843,
      "vega": 0.20475879389757556,
      "rho": 0.11985138370788016,
      "bid": 32.55,
      "ask": 34.1,
      "open": 33,
      "high": 36.18,
      "low": 30.47,
      "last": 35,
      "previous": 24.33,
      "change": 10.670000000000002,
      "percentChange": 43.85532264693794,
      "openInterest": "186"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00257500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 257.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.35440564646973655,
      "delta": 0.8793074613087536,
      "gamma": 0.007937517232144555,
      "theta": -0.11819124501929859,
      "vega": 0.14340724341485386,
      "rho": 0.1395132243304417,
      "bid": 30.65,
      "ask": 31.8,
      "open": 30.34,
      "high": 33.21,
      "low": 28.7,
      "last": 28.7,
      "previous": 19.42,
      "change": 9.279999999999998,
      "percentChange": 47.7857878475798,
      "openInterest": "59"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4564642988961186,
      "delta": 0.8017890194151442,
      "gamma": 0.008543747298519894,
      "theta": -0.2042285723143243,
      "vega": 0.19881126322985576,
      "rho": 0.12578344022525303,
      "bid": 28.7,
      "ask": 29.75,
      "open": 25,
      "high": 31.5,
      "low": 24.95,
      "last": 28.44,
      "previous": 20.2,
      "change": 8.240000000000002,
      "percentChange": 40.79207920792081,
      "openInterest": "192"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00262500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 262.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.37970185735096157,
      "delta": 0.815368546498213,
      "gamma": 0.009833829742572915,
      "theta": -0.16432118201771445,
      "vega": 0.19034925464724053,
      "rho": 0.130384968237019,
      "bid": 26.5,
      "ask": 28.05,
      "open": 26.35,
      "high": 26.35,
      "low": 25,
      "last": 25,
      "previous": 18.6,
      "change": 6.399999999999999,
      "percentChange": 34.408602150537625,
      "openInterest": "341"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00265000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 265,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4760917671487951,
      "delta": 0.7448943902488114,
      "gamma": 0.009448528251229195,
      "theta": -0.24383717340865185,
      "vega": 0.22931930219778884,
      "rho": 0.1176404702088986,
      "bid": 24.6,
      "ask": 25.9,
      "open": 21.01,
      "high": 27.3,
      "low": 19.3,
      "last": 25.18,
      "previous": 17.55,
      "change": 7.629999999999999,
      "percentChange": 43.47578347578347,
      "openInterest": "500"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00267500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 267.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44026816298157095,
      "delta": 0.7316367829318275,
      "gamma": 0.010486431081171413,
      "theta": -0.231717545375172,
      "vega": 0.23535897425057375,
      "rho": 0.11689006449024364,
      "bid": 22.8,
      "ask": 23.75,
      "open": 19.83,
      "high": 25.9,
      "low": 19.83,
      "last": 22.6,
      "previous": 15.55,
      "change": 7.050000000000001,
      "percentChange": 45.337620578778136,
      "openInterest": "186"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.484188653151241,
      "delta": 0.6899549539117331,
      "gamma": 0.010205648386482677,
      "theta": -0.2712164737991283,
      "vega": 0.2519074335841879,
      "rho": 0.10979751817659253,
      "bid": 19.4,
      "ask": 22.5,
      "open": 17.61,
      "high": 23.75,
      "low": 17.39,
      "last": 22,
      "previous": 14.23,
      "change": 7.77,
      "percentChange": 54.602951510892474,
      "openInterest": "370"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00272500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 272.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4814183393107468,
      "delta": 0.6633456481435931,
      "gamma": 0.010619284922975876,
      "theta": -0.2786091363473386,
      "vega": 0.2606175621086846,
      "rho": 0.10606806197627654,
      "bid": 19.45,
      "ask": 20.25,
      "open": 16.5,
      "high": 21.1,
      "low": 16.5,
      "last": 20.35,
      "previous": 12.5,
      "change": 7.850000000000001,
      "percentChange": 62.80000000000001,
      "openInterest": "650"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00275000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 275,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4861868872710758,
      "delta": 0.6345161561201818,
      "gamma": 0.010832824004571107,
      "theta": -0.28939579815281474,
      "vega": 0.26849160008646467,
      "rho": 0.1017705451112618,
      "bid": 15.85,
      "ask": 18.55,
      "open": 14.3,
      "high": 20.34,
      "low": 14.3,
      "last": 18.97,
      "previous": 11.4,
      "change": 7.5699999999999985,
      "percentChange": 66.40350877192981,
      "openInterest": "695"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00277500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 277.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.48553005392835047,
      "delta": 0.6063763784891071,
      "gamma": 0.011096455230890607,
      "theta": -0.2952889496221927,
      "vega": 0.2746541446072942,
      "rho": 0.09764075525134533,
      "bid": 16.1,
      "ask": 17,
      "open": 12.55,
      "high": 18.55,
      "low": 12.55,
      "last": 17.52,
      "previous": 9.65,
      "change": 7.869999999999999,
      "percentChange": 81.55440414507771,
      "openInterest": "155"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4701195589054606,
      "delta": 0.578791994940181,
      "gamma": 0.011652699067421132,
      "theta": -0.29059202513320936,
      "vega": 0.2792676464803467,
      "rho": 0.09382475517203347,
      "bid": 14.65,
      "ask": 15.35,
      "open": 12.35,
      "high": 17.25,
      "low": 10,
      "last": 15.73,
      "previous": 8.6,
      "change": 7.130000000000001,
      "percentChange": 82.90697674418605,
      "openInterest": "387"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00282500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 282.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4387002126656338,
      "delta": 0.5494040950291259,
      "gamma": 0.012638690552936746,
      "theta": -0.2745321414184402,
      "vega": 0.2826543670449746,
      "rho": 0.08993126452685173,
      "bid": 11.45,
      "ask": 13.95,
      "open": 11.62,
      "high": 15.2,
      "low": 11.5,
      "last": 13.55,
      "previous": 6.9,
      "change": 6.65,
      "percentChange": 96.37681159420289,
      "openInterest": "29"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00285000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 285,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.434238476042824,
      "delta": 0.5173397650862106,
      "gamma": 0.012855186980416542,
      "theta": -0.27333062997697777,
      "vega": 0.28457220163914876,
      "rho": 0.08503506399506393,
      "bid": 11.9,
      "ask": 13,
      "open": 8.65,
      "high": 14.03,
      "low": 8.65,
      "last": 12.2,
      "previous": 6.67,
      "change": 5.529999999999999,
      "percentChange": 82.90854572713641,
      "openInterest": "810"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00287500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 287.5,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42524414273892935,
      "delta": 0.48416576548272716,
      "gamma": 0.013129149112060898,
      "theta": -0.26752814889300397,
      "vega": 0.2846169073798508,
      "rho": 0.07997148437133696,
      "bid": 8.6,
      "ask": 11.15,
      "open": 7.52,
      "high": 12.5,
      "low": 7.52,
      "last": 10.8,
      "previous": 5.67,
      "change": 5.130000000000001,
      "percentChange": 90.47619047619048,
      "openInterest": "157"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4236076741015541,
      "delta": 0.4515732802188368,
      "gamma": 0.013092961331509284,
      "theta": -0.2645033963283824,
      "vega": 0.282740146446248,
      "rho": 0.07482938975700845,
      "bid": 9.3,
      "ask": 10.1,
      "open": 6.3,
      "high": 11.25,
      "low": 6.3,
      "last": 9.69,
      "previous": 4.75,
      "change": 4.9399999999999995,
      "percentChange": 103.99999999999999,
      "openInterest": "1308"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00295000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 295,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4131105616533026,
      "delta": 0.38503210477351146,
      "gamma": 0.012959824110728182,
      "theta": -0.24865842322483628,
      "vega": 0.27292994010478755,
      "rho": 0.06427692262730918,
      "bid": 7.3,
      "ask": 7.7,
      "open": 4.7,
      "high": 8.85,
      "low": 4.65,
      "last": 7.51,
      "previous": 3.18,
      "change": 4.33,
      "percentChange": 136.16352201257862,
      "openInterest": "481"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.40423443641761253,
      "delta": 0.3203955322586487,
      "gamma": 0.012396781327708857,
      "theta": -0.22746585882831502,
      "vega": 0.2554630086595378,
      "rho": 0.05383266653500082,
      "bid": 5.4,
      "ask": 5.85,
      "open": 2.89,
      "high": 6.8,
      "low": 2.89,
      "last": 5.7,
      "previous": 2.16,
      "change": 3.54,
      "percentChange": 163.88888888888889,
      "openInterest": "763"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00305000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 305,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.393024393815525,
      "delta": 0.2577506992434164,
      "gamma": 0.011507198407954984,
      "theta": -0.1993930019013164,
      "vega": 0.23055517883434323,
      "rho": 0.04358155402393191,
      "bid": 3.95,
      "ask": 4.4,
      "open": 2,
      "high": 5,
      "low": 2,
      "last": 4.15,
      "previous": 1.35,
      "change": 2.8000000000000003,
      "percentChange": 207.4074074074074,
      "openInterest": "331"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3863568591123675,
      "delta": 0.203024777725069,
      "gamma": 0.010240560029483725,
      "theta": -0.171310917722585,
      "vega": 0.201696382331703,
      "rho": 0.034497692141146646,
      "bid": 2.8,
      "ask": 3.2,
      "open": 1.3,
      "high": 3.65,
      "low": 1.3,
      "last": 3,
      "previous": 0.89,
      "change": 2.11,
      "percentChange": 237.07865168539323,
      "openInterest": "322"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00315000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 315,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.38295778676419284,
      "delta": 0.1573188709870611,
      "gamma": 0.008800495562907054,
      "theta": -0.14451497484207096,
      "vega": 0.1718081680245141,
      "rho": 0.026835143806069776,
      "bid": 2.1,
      "ask": 2.35,
      "open": 0.73,
      "high": 2.63,
      "low": 0.73,
      "last": 2.16,
      "previous": 0.51,
      "change": 1.6500000000000001,
      "percentChange": 323.5294117647059,
      "openInterest": "161"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.37889606783963947,
      "delta": 0.1184207454795363,
      "gamma": 0.007325608039440849,
      "theta": -0.11766929991300477,
      "vega": 0.14149775524535774,
      "rho": 0.020273027140962317,
      "bid": 1.42,
      "ask": 1.61,
      "open": 0.55,
      "high": 1.81,
      "low": 0.55,
      "last": 1.51,
      "previous": 0.33,
      "change": 1.18,
      "percentChange": 357.5757575757575,
      "openInterest": "151"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00325000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 325,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.381107828327697,
      "delta": 0.09051953915626221,
      "gamma": 0.005993447381246019,
      "theta": -0.09732936150891036,
      "vega": 0.11644218351353584,
      "rho": 0.015530653918108515,
      "bid": 1.02,
      "ask": 1.18,
      "open": 0.5,
      "high": 1.3,
      "low": 0.5,
      "last": 1.1,
      "previous": 0.2,
      "change": 0.9000000000000001,
      "percentChange": 450,
      "openInterest": "395"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.38391591611122544,
      "delta": 0.0687059395028149,
      "gamma": 0.00482837481723143,
      "theta": -0.0795201790145822,
      "vega": 0.09449805450153786,
      "rho": 0.011810046536275893,
      "bid": 0.53,
      "ask": 0.86,
      "open": 0.31,
      "high": 0.9,
      "low": 0.31,
      "last": 0.8,
      "previous": 0.28,
      "change": 0.52,
      "percentChange": 185.7142857142857,
      "openInterest": "121"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00335000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 335,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.38828761821799446,
      "delta": 0.05240549198141653,
      "gamma": 0.0038618874598273503,
      "theta": -0.06502409229547035,
      "vega": 0.07644321249446696,
      "rho": 0.009020848327076959,
      "bid": 0.54,
      "ask": 0.67,
      "open": 0.45,
      "high": 0.66,
      "low": 0.34,
      "last": 0.59,
      "previous": 0.09,
      "change": 0.5,
      "percentChange": 555.5555555555555,
      "openInterest": "134"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39518420281117267,
      "delta": 0.0408166800582922,
      "gamma": 0.0031046338804455453,
      "theta": -0.05412084336268338,
      "vega": 0.06254545300693568,
      "rho": 0.007032006331686063,
      "bid": 0.36,
      "ask": 0.51,
      "open": 0.3,
      "high": 0.49,
      "low": 0.3,
      "last": 0.45,
      "previous": 0.08,
      "change": 0.37,
      "percentChange": 462.5,
      "openInterest": "14"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00345000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 345,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4031148462861788,
      "delta": 0.03220530581775771,
      "gamma": 0.002506936138544181,
      "theta": -0.04545353499566312,
      "vega": 0.05151786279361974,
      "rho": 0.005551604604825504,
      "bid": 0.2,
      "ask": 0.39,
      "open": 0.08,
      "high": 0.37,
      "low": 0.08,
      "last": 0.35,
      "previous": 0.05,
      "change": 0.3,
      "percentChange": 599.9999999999999,
      "openInterest": "53"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00350000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 350,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42135167284931374,
      "delta": 0.02866119997202987,
      "gamma": 0.0021775837324320307,
      "theta": -0.04311673535388159,
      "vega": 0.04677409141902377,
      "rho": 0.0049352991091786945,
      "bid": 0.08,
      "ask": 0.3,
      "open": 0.2,
      "high": 0.32,
      "low": 0.2,
      "last": 0.32,
      "previous": 0.05,
      "change": 0.27,
      "percentChange": 540,
      "openInterest": "114"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00355000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 355,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4142835381447945,
      "delta": 0.01915786320820345,
      "gamma": 0.001578165651792266,
      "theta": -0.0302002331401012,
      "vega": 0.033330055564675956,
      "rho": 0.0033076338011812203,
      "bid": 0.18,
      "ask": 0.24,
      "open": 0.15,
      "high": 0.22,
      "low": 0.14,
      "last": 0.2,
      "previous": 0.09,
      "change": 0.11000000000000001,
      "percentChange": 122.22222222222223,
      "openInterest": "50"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00360000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 360,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.439283875976036,
      "delta": 0.019025325803000315,
      "gamma": 0.001479590329086565,
      "theta": -0.031822689728987615,
      "vega": 0.0331338972267712,
      "rho": 0.0032775777703394383,
      "bid": 0.16,
      "ask": 0.25,
      "open": 0.15,
      "high": 0.21,
      "low": 0.15,
      "last": 0.21,
      "previous": 0.11,
      "change": 0.09999999999999999,
      "percentChange": 90.9090909090909,
      "openInterest": "22"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00365000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 365,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4317640115124982,
      "delta": 0.012558325596381148,
      "gamma": 0.001053899762313137,
      "theta": -0.021892854588647582,
      "vega": 0.023196983886690118,
      "rho": 0.002168909168101656,
      "bid": 0.08,
      "ask": 0.18,
      "open": 0.13,
      "high": 0.13,
      "low": 0.13,
      "last": 0.13,
      "previous": 0,
      "change": 0.13,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00370000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 370,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.45832705909717314,
      "delta": 0.013155634298009589,
      "gamma": 0.0010335331907622986,
      "theta": -0.024185579941231904,
      "vega": 0.02414825206469026,
      "rho": 0.0022665126700768755,
      "bid": 0.07,
      "ask": 0.22,
      "open": 0.11,
      "high": 0.11,
      "low": 0.08,
      "last": 0.1,
      "previous": 0,
      "change": 0.1,
      "percentChange": null,
      "openInterest": "27"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200508C00375000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 375,
      "expirationDate": "2020-05-08",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4668655967756135,
      "delta": 0.010913432594856332,
      "gamma": 0.000862845647933995,
      "theta": -0.020946090124910836,
      "vega": 0.020535759007029496,
      "rho": 0.0018803965906291598,
      "bid": 0.1,
      "ask": 0.2,
      "open": 0.1,
      "high": 0.15,
      "low": 0.08,
      "last": 0.12,
      "previous": 0,
      "change": 0.12,
      "percentChange": null,
      "openInterest": "24"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00115000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 115,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.0895306623728742,
      "delta": -0.0011119089676512317,
      "gamma": 0.00004176868119737487,
      "theta": -0.0054828245373241625,
      "vega": 0.003026003408856049,
      "rho": -0.0002845974802759298,
      "bid": 0.02,
      "ask": 0.13,
      "open": 0.04,
      "high": 0.04,
      "low": 0.02,
      "last": 0.03,
      "previous": 0.08,
      "change": -0.05,
      "percentChange": -62.5,
      "openInterest": "1627"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00120000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 120,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.1385295756357459,
      "delta": -0.002474587432634623,
      "gamma": 0.0000828238620043817,
      "theta": -0.011870848037766505,
      "vega": 0.0062701652536566255,
      "rho": -0.0006401481398336363,
      "bid": 0.02,
      "ask": 0.13,
      "open": 0.09,
      "high": 0.09,
      "low": 0.04,
      "last": 0.04,
      "previous": 0.12,
      "change": -0.07999999999999999,
      "percentChange": -66.66666666666666,
      "openInterest": "236"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.0212651832609505,
      "delta": -0.001548043105748298,
      "gamma": 0.00006030237474395783,
      "theta": -0.0069533942886181145,
      "vega": 0.004094983294583829,
      "rho": -0.0003947752607408013,
      "bid": 0.02,
      "ask": 0.04,
      "open": 0.03,
      "high": 0.04,
      "low": 0.03,
      "last": 0.04,
      "previous": 0.1,
      "change": -0.060000000000000005,
      "percentChange": -60,
      "openInterest": "676"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.9967496717199944,
      "delta": -0.0019482271518311833,
      "gamma": 0.00007616747588280256,
      "theta": -0.00836526620324458,
      "vega": 0.005048180302065174,
      "rho": -0.0004965486976400094,
      "bid": 0.06,
      "ask": 0.09,
      "open": 0.1,
      "high": 0.1,
      "low": 0.05,
      "last": 0.05,
      "previous": 0.14,
      "change": -0.09000000000000001,
      "percentChange": -64.28571428571429,
      "openInterest": "471"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.9693029190456648,
      "delta": -0.0023686873397273933,
      "gamma": 0.000093509010828899,
      "theta": -0.009710916074923621,
      "vega": 0.006026874892638135,
      "rho": -0.0006030622520865657,
      "bid": 0.05,
      "ask": 0.1,
      "open": 0.04,
      "high": 0.1,
      "low": 0.04,
      "last": 0.06,
      "previous": 0.13,
      "change": -0.07,
      "percentChange": -53.846153846153854,
      "openInterest": "1051"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.9658944656330037,
      "delta": -0.003445891323223038,
      "gamma": 0.0001315837126935896,
      "theta": -0.013567480411966624,
      "vega": 0.008451056526253742,
      "rho": -0.0008795464677240954,
      "bid": 0.06,
      "ask": 0.17,
      "open": 0.05,
      "high": 0.09,
      "low": 0.03,
      "last": 0.09,
      "previous": 0.18,
      "change": -0.09,
      "percentChange": -50,
      "openInterest": "612"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.9425240947680853,
      "delta": -0.004239446455087115,
      "gamma": 0.00016237487329251996,
      "theta": -0.01593991765065344,
      "vega": 0.010176313538720321,
      "rho": -0.0010815006207291233,
      "bid": 0.06,
      "ask": 0.2,
      "open": 0.08,
      "high": 0.11,
      "low": 0.07,
      "last": 0.11,
      "previous": 0.19,
      "change": -0.08,
      "percentChange": -42.10526315789473,
      "openInterest": "427"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.9323149292845521,
      "delta": -0.0056799480335156805,
      "gamma": 0.000213033821670488,
      "theta": -0.020459722555310627,
      "vega": 0.01320658071235994,
      "rho": -0.0014511350294571475,
      "bid": 0.15,
      "ask": 0.24,
      "open": 0.15,
      "high": 0.15,
      "low": 0.07,
      "last": 0.15,
      "previous": 0.2,
      "change": -0.05000000000000002,
      "percentChange": -25.000000000000007,
      "openInterest": "1774"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.9088695202215764,
      "delta": -0.006868249427913309,
      "gamma": 0.00025856305737194965,
      "theta": -0.02359572306653501,
      "vega": 0.01562597792654698,
      "rho": -0.0017535913847518208,
      "bid": 0.07,
      "ask": 0.2,
      "open": 0.25,
      "high": 0.25,
      "low": 0.11,
      "last": 0.18,
      "previous": 0.31,
      "change": -0.13,
      "percentChange": -41.935483870967744,
      "openInterest": "898"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8987530012184864,
      "delta": -0.008998388238215416,
      "gamma": 0.0003316074373222422,
      "theta": -0.029587312762668995,
      "vega": 0.019817269197899712,
      "rho": -0.0023008862191196662,
      "bid": 0.09,
      "ask": 0.3,
      "open": 0.25,
      "high": 0.25,
      "low": 0.12,
      "last": 0.24,
      "previous": 0.4,
      "change": -0.16000000000000003,
      "percentChange": -40.00000000000001,
      "openInterest": "701"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8600134137156332,
      "delta": -0.009743370404285412,
      "gamma": 0.00037151686985358414,
      "theta": -0.030346952937714528,
      "vega": 0.021245304346510105,
      "rho": -0.0024832658992527765,
      "bid": 0.17,
      "ask": 0.32,
      "open": 0.27,
      "high": 0.27,
      "low": 0.16,
      "last": 0.25,
      "previous": 0.49,
      "change": -0.24,
      "percentChange": -48.97959183673469,
      "openInterest": "450"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8387105386103988,
      "delta": -0.011753786026684643,
      "gamma": 0.000448552670262524,
      "theta": -0.034840820016356015,
      "vega": 0.025015243767165546,
      "rho": -0.0029943528982766454,
      "bid": 0.28,
      "ask": 0.39,
      "open": 0.35,
      "high": 0.35,
      "low": 0.14,
      "last": 0.3,
      "previous": 0.47,
      "change": -0.16999999999999998,
      "percentChange": -36.170212765957444,
      "openInterest": "2011"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8146290357969062,
      "delta": -0.013870931683102827,
      "gamma": 0.0005329573061179511,
      "theta": -0.03904640100317941,
      "vega": 0.028868983918940355,
      "rho": -0.003530391039965705,
      "bid": 0.27,
      "ask": 0.4,
      "open": 0.39,
      "high": 0.39,
      "low": 0.17,
      "last": 0.35,
      "previous": 0.55,
      "change": -0.20000000000000007,
      "percentChange": -36.36363636363637,
      "openInterest": "1246"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7915489882895026,
      "delta": -0.016411581031357203,
      "gamma": 0.0006337862831658838,
      "theta": -0.04383078255082725,
      "vega": 0.03335798635188295,
      "rho": -0.004173654240615558,
      "bid": 0.29,
      "ask": 0.53,
      "open": 0.34,
      "high": 0.5,
      "low": 0.21,
      "last": 0.41,
      "previous": 0.66,
      "change": -0.25000000000000006,
      "percentChange": -37.87878787878788,
      "openInterest": "5161"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7688624019050908,
      "delta": -0.01939942445319054,
      "gamma": 0.0007525401971214096,
      "theta": -0.049092215382543415,
      "vega": 0.03847312997534285,
      "rho": -0.004929680792236406,
      "bid": 0.44,
      "ask": 0.63,
      "open": 0.58,
      "high": 0.58,
      "low": 0.29,
      "last": 0.48,
      "previous": 0.8,
      "change": -0.32000000000000006,
      "percentChange": -40.00000000000001,
      "openInterest": "1197"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7484065979848321,
      "delta": -0.02315511402093917,
      "gamma": 0.0008979452531029067,
      "theta": -0.055489219983281324,
      "vega": 0.04468550387319294,
      "rho": -0.005881651299432093,
      "bid": 0.44,
      "ask": 0.67,
      "open": 0.92,
      "high": 0.92,
      "low": 0.35,
      "last": 0.57,
      "previous": 0.88,
      "change": -0.31000000000000005,
      "percentChange": -35.227272727272734,
      "openInterest": "1508"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7251259844075229,
      "delta": -0.027127488373204667,
      "gamma": 0.0010583098244582461,
      "theta": -0.06137767919689993,
      "vega": 0.05102764067758028,
      "rho": -0.006884277959992272,
      "bid": 0.62,
      "ask": 0.77,
      "open": 0.81,
      "high": 0.81,
      "low": 0.4,
      "last": 0.66,
      "previous": 1.03,
      "change": -0.37,
      "percentChange": -35.92233009708738,
      "openInterest": "1258"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7031301646523042,
      "delta": -0.03194067267045553,
      "gamma": 0.0012499165696028844,
      "theta": -0.06813973348216806,
      "vega": 0.058438081261686946,
      "rho": -0.008099905913143295,
      "bid": 0.75,
      "ask": 0.8,
      "open": 0.87,
      "high": 1.17,
      "low": 0.49,
      "last": 0.77,
      "previous": 1.16,
      "change": -0.3899999999999999,
      "percentChange": -33.620689655172406,
      "openInterest": "6973"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00205000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 205,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6831553041430655,
      "delta": -0.03792414565938318,
      "gamma": 0.0014812225920555636,
      "theta": -0.07620331599695271,
      "vega": 0.06728510971409558,
      "rho": -0.00961377924649181,
      "bid": 0.69,
      "ask": 1.08,
      "open": 0.96,
      "high": 1.07,
      "low": 0.59,
      "last": 0.91,
      "previous": 1.38,
      "change": -0.46999999999999986,
      "percentChange": -34.05797101449274,
      "openInterest": "1815"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6615005494219433,
      "delta": -0.04456165690257674,
      "gamma": 0.0017434323470278572,
      "theta": -0.0840681855912933,
      "vega": 0.07668572036243729,
      "rho": -0.011288771566684874,
      "bid": 1.01,
      "ask": 1.25,
      "open": 1.16,
      "high": 1.16,
      "low": 0.7,
      "last": 1.06,
      "previous": 1.56,
      "change": -0.5,
      "percentChange": -32.05128205128205,
      "openInterest": "3901"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00215000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 215,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6394920541318909,
      "delta": -0.05221095111007412,
      "gamma": 0.0020470985249069285,
      "theta": -0.0922167797132611,
      "vega": 0.08704685622809376,
      "rho": -0.013216734924031567,
      "bid": 1.18,
      "ask": 1.41,
      "open": 1.45,
      "high": 1.45,
      "low": 0.84,
      "last": 1.23,
      "previous": 1.86,
      "change": -0.6300000000000001,
      "percentChange": -33.87096774193549,
      "openInterest": "1914"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6219008933866609,
      "delta": -0.06231116564198169,
      "gamma": 0.002419428710522463,
      "theta": -0.10303322827330362,
      "vega": 0.10004910397582348,
      "rho": -0.015775203980999047,
      "bid": 1.29,
      "ask": 1.45,
      "open": 1.6,
      "high": 1.65,
      "low": 1,
      "last": 1.47,
      "previous": 2.18,
      "change": -0.7100000000000002,
      "percentChange": -32.56880733944955,
      "openInterest": "4002"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00225000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 225,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6005599783440583,
      "delta": -0.07304566033764581,
      "gamma": 0.0028328237094031672,
      "theta": -0.11244727351293714,
      "vega": 0.11312409781714063,
      "rho": -0.01848195383822188,
      "bid": 1.54,
      "ask": 1.73,
      "open": 1.85,
      "high": 1.96,
      "low": 1.2,
      "last": 1.71,
      "previous": 2.58,
      "change": -0.8700000000000001,
      "percentChange": -33.720930232558146,
      "openInterest": "3653"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5816667326075738,
      "delta": -0.0863809797354691,
      "gamma": 0.003320550563036614,
      "theta": -0.12357975036344176,
      "vega": 0.12842912285614658,
      "rho": -0.02185425375300779,
      "bid": 1.85,
      "ask": 2.07,
      "open": 2.24,
      "high": 2.29,
      "low": 1.45,
      "last": 2.02,
      "previous": 3.1,
      "change": -1.08,
      "percentChange": -34.83870967741935,
      "openInterest": "6073"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00235000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 235,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5659512097508793,
      "delta": -0.10309236344329964,
      "gamma": 0.003888093552340453,
      "theta": -0.13690902300271393,
      "vega": 0.1463170348525334,
      "rho": -0.02609799528836525,
      "bid": 2.24,
      "ask": 2.49,
      "open": 2.66,
      "high": 2.82,
      "low": 1.77,
      "last": 2.43,
      "previous": 3.68,
      "change": -1.25,
      "percentChange": -33.96739130434783,
      "openInterest": "4135"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5462814485459697,
      "delta": -0.12110636405130926,
      "gamma": 0.004519789940471641,
      "theta": -0.14818092011688486,
      "vega": 0.16417759761497874,
      "rho": -0.030654479282559398,
      "bid": 2.6,
      "ask": 2.98,
      "open": 3.06,
      "high": 3.6,
      "low": 2.15,
      "last": 2.85,
      "previous": 4.39,
      "change": -1.5399999999999996,
      "percentChange": -35.079726651480634,
      "openInterest": "8157"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00245000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 245,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5297555092561839,
      "delta": -0.14335182099960897,
      "gamma": 0.005235702211478744,
      "theta": -0.16130028382461553,
      "vega": 0.18442917017358634,
      "rho": -0.03630703433993325,
      "bid": 3.35,
      "ask": 3.7,
      "open": 3.79,
      "high": 4,
      "low": 2.65,
      "last": 3.4,
      "previous": 5.27,
      "change": -1.8699999999999997,
      "percentChange": -35.48387096774193,
      "openInterest": "3884"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5181417444855598,
      "delta": -0.17108372704512664,
      "gamma": 0.0060136942267450715,
      "theta": -0.17708556959296337,
      "vega": 0.2071901562551021,
      "rho": -0.04340658450694139,
      "bid": 4,
      "ask": 4.35,
      "open": 4.61,
      "high": 4.85,
      "low": 3.23,
      "last": 4.15,
      "previous": 6.3,
      "change": -2.1499999999999995,
      "percentChange": -34.12698412698412,
      "openInterest": "6027"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00255000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 255,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5092490650127105,
      "delta": -0.20375878652522772,
      "gamma": 0.00681742704568822,
      "theta": -0.1937396295038278,
      "vega": 0.23085002841618646,
      "rho": -0.05182611916550996,
      "bid": 4.9,
      "ask": 5.15,
      "open": 5.74,
      "high": 5.8,
      "low": 3.97,
      "last": 5.1,
      "previous": 7.57,
      "change": -2.4700000000000006,
      "percentChange": -32.62879788639367,
      "openInterest": "2999"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.49568039472146874,
      "delta": -0.2387417674540614,
      "gamma": 0.007669113128261647,
      "theta": -0.20624717399068343,
      "vega": 0.25277032040049907,
      "rho": -0.06082629116462359,
      "bid": 5.95,
      "ask": 6.2,
      "open": 6.28,
      "high": 7,
      "low": 4.85,
      "last": 6.1,
      "previous": 9.01,
      "change": -2.91,
      "percentChange": -32.29744728079911,
      "openInterest": "3749"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00265000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 265,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4869519088900875,
      "delta": -0.27956975865675937,
      "gamma": 0.008471193476182075,
      "theta": -0.21958573865541495,
      "vega": 0.2742899316940078,
      "rho": -0.07143947379841817,
      "bid": 7.2,
      "ask": 7.4,
      "open": 8.16,
      "high": 8.3,
      "low": 5.95,
      "last": 7.4,
      "previous": 10.71,
      "change": -3.3100000000000005,
      "percentChange": -30.905695611577965,
      "openInterest": "4373"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4745655649058738,
      "delta": -0.3233395924810588,
      "gamma": 0.009281087625418854,
      "theta": -0.22813688583317168,
      "vega": 0.2928695958493448,
      "rho": -0.08282258653922257,
      "bid": 8.6,
      "ask": 8.8,
      "open": 9.45,
      "high": 10,
      "low": 7.22,
      "last": 8.8,
      "previous": 12.64,
      "change": -3.84,
      "percentChange": -30.379746835443033,
      "openInterest": "3009"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00275000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 275,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4623872684471557,
      "delta": -0.37126808439854875,
      "gamma": 0.010024949804333874,
      "theta": -0.2334950154283726,
      "vega": 0.3082245783564861,
      "rho": -0.09535872431135284,
      "bid": 10.25,
      "ask": 10.5,
      "open": 11.52,
      "high": 12,
      "low": 8.75,
      "last": 10.42,
      "previous": 15.16,
      "change": -4.74,
      "percentChange": -31.266490765171508,
      "openInterest": "2549"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.447864627705557,
      "delta": -0.42285877151912044,
      "gamma": 0.010718937868517261,
      "theta": -0.23366275694055907,
      "vega": 0.3192108978293461,
      "rho": -0.10888250990398637,
      "bid": 12.2,
      "ask": 12.4,
      "open": 13.45,
      "high": 14.55,
      "low": 10.52,
      "last": 12.2,
      "previous": 17,
      "change": -4.800000000000001,
      "percentChange": -28.235294117647065,
      "openInterest": "3401"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00285000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 285,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4446837660572516,
      "delta": -0.4775801662699234,
      "gamma": 0.010984560200002765,
      "theta": -0.23548612691246873,
      "vega": 0.3247978466187515,
      "rho": -0.12364777536341447,
      "bid": 14.35,
      "ask": 15.2,
      "open": 15.29,
      "high": 16,
      "low": 12.48,
      "last": 14.6,
      "previous": 19.78,
      "change": -5.1800000000000015,
      "percentChange": -26.18806875631952,
      "openInterest": "4711"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4285032756771644,
      "delta": -0.5350405556064868,
      "gamma": 0.011373307213732094,
      "theta": -0.2255504121868118,
      "vega": 0.3240560317117626,
      "rho": -0.13893007005300242,
      "bid": 16.35,
      "ask": 17.05,
      "open": 18.4,
      "high": 19.19,
      "low": 14.74,
      "last": 16.85,
      "previous": 23.15,
      "change": -6.299999999999997,
      "percentChange": -27.213822894168455,
      "openInterest": "1906"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00295000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 295,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4238076451723055,
      "delta": -0.591329951322288,
      "gamma": 0.011240037084745042,
      "theta": -0.217195304788483,
      "vega": 0.31674934374734426,
      "rho": -0.15447285867501245,
      "bid": 19.2,
      "ask": 19.75,
      "open": 20.2,
      "high": 21.01,
      "low": 17.29,
      "last": 19.75,
      "previous": 27.28,
      "change": -7.530000000000001,
      "percentChange": -27.602639296187686,
      "openInterest": "2000"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.405200214143842,
      "delta": -0.652364185972121,
      "gamma": 0.011182327798395562,
      "theta": -0.19623051478009504,
      "vega": 0.30128747522974036,
      "rho": -0.1710015989720962,
      "bid": 22.15,
      "ask": 22.85,
      "open": 24.75,
      "high": 25.66,
      "low": 19.88,
      "last": 22.5,
      "previous": 30.45,
      "change": -7.949999999999999,
      "percentChange": -26.10837438423645,
      "openInterest": "3686"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00305000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 305,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3984690346051474,
      "delta": -0.7071118571476573,
      "gamma": 0.010583652895543435,
      "theta": -0.17833211954670278,
      "vega": 0.2804202412769193,
      "rho": -0.18659492509192466,
      "bid": 25.4,
      "ask": 26.4,
      "open": 26.5,
      "high": 28.3,
      "low": 23.53,
      "last": 25.9,
      "previous": 37.75,
      "change": -11.850000000000001,
      "percentChange": -31.390728476821195,
      "openInterest": "790"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3858030794481542,
      "delta": -0.7622509051248809,
      "gamma": 0.009830823510178865,
      "theta": -0.1535950450248202,
      "vega": 0.25219401865397,
      "rho": -0.20237015748876977,
      "bid": 29.3,
      "ask": 30.2,
      "open": 32.45,
      "high": 32.75,
      "low": 27.04,
      "last": 29.41,
      "previous": 39.04,
      "change": -9.629999999999999,
      "percentChange": -24.66700819672131,
      "openInterest": "1059"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00315000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 315,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39110474559053493,
      "delta": -0.8009665437544656,
      "gamma": 0.008752860769507207,
      "theta": -0.13928021651947978,
      "vega": 0.22762622642939326,
      "rho": -0.21486486085486245,
      "bid": 33.1,
      "ask": 34.1,
      "open": 33.81,
      "high": 33.81,
      "low": 32,
      "last": 32.33,
      "previous": 43.75,
      "change": -11.420000000000002,
      "percentChange": -26.102857142857143,
      "openInterest": "844"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3973336313996016,
      "delta": -0.8335549345550548,
      "gamma": 0.007704830784254882,
      "theta": -0.125233500872395,
      "vega": 0.2035624289798369,
      "rho": -0.22606687400177614,
      "bid": 37.6,
      "ask": 38.35,
      "open": 39.15,
      "high": 40.25,
      "low": 35.03,
      "last": 37.96,
      "previous": 53.75,
      "change": -15.79,
      "percentChange": -29.376744186046512,
      "openInterest": "1016"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00325000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 325,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4956376274339991,
      "delta": -0.8050998695364396,
      "gamma": 0.006819644982464747,
      "theta": -0.17615010910746334,
      "vega": 0.2247528610767937,
      "rho": -0.22464210073335575,
      "bid": 42.05,
      "ask": 43.65,
      "open": 42.65,
      "high": 44.32,
      "low": 41.05,
      "last": 44.32,
      "previous": 63.72,
      "change": -19.4,
      "percentChange": -30.445699937225356,
      "openInterest": "886"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42385363568654943,
      "delta": -0.87566601141081,
      "gamma": 0.005933774275791707,
      "theta": -0.10782815753965416,
      "vega": 0.16723459666573537,
      "rho": -0.24354713722650134,
      "bid": 46.2,
      "ask": 48.3,
      "open": 46.28,
      "high": 46.28,
      "low": 43.6,
      "last": 44.1,
      "previous": 58.11,
      "change": -14.009999999999998,
      "percentChange": -24.10944759938048,
      "openInterest": "623"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00335000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 335,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4411887867510476,
      "delta": -0.8891995767790184,
      "gamma": 0.005253919645996657,
      "theta": -0.10272290962003007,
      "vega": 0.15412996688292535,
      "rho": -0.25065619366295033,
      "bid": 50.9,
      "ask": 53.2,
      "open": 51.67,
      "high": 51.67,
      "low": 51.67,
      "last": 51.67,
      "previous": 95.35,
      "change": -43.67999999999999,
      "percentChange": -45.81017304667016,
      "openInterest": "357"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.43184180047800114,
      "delta": -0.91482985858488,
      "gamma": 0.004425582911842075,
      "theta": -0.08044302184515059,
      "vega": 0.12707916492908378,
      "rho": -0.26032607398134033,
      "bid": 55.85,
      "ask": 57.2,
      "open": 100,
      "high": 100,
      "low": 100,
      "last": 100,
      "previous": 67.03,
      "change": 32.97,
      "percentChange": 49.186931224824704,
      "openInterest": "245"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00345000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 345,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.47599759549025267,
      "delta": -0.9096865669108062,
      "gamma": 0.0041945753653820465,
      "theta": -0.09417217281572689,
      "vega": 0.13276143978890248,
      "rho": -0.2634182056655676,
      "bid": 60.65,
      "ask": 62.85,
      "open": 51.2,
      "high": 51.2,
      "low": 51.2,
      "last": 51.2,
      "previous": 57.8,
      "change": -6.599999999999994,
      "percentChange": -11.418685121107258,
      "openInterest": "145"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00350000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 350,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.46214636729920255,
      "delta": -0.9320959575212441,
      "gamma": 0.0034803768282358587,
      "theta": -0.07084779688013433,
      "vega": 0.10695103826709844,
      "rho": -0.2723762081077541,
      "bid": 65.35,
      "ask": 67.2,
      "open": 83,
      "high": 83,
      "low": 83,
      "last": 83,
      "previous": 85.11,
      "change": -2.1099999999999994,
      "percentChange": -2.4791446363529546,
      "openInterest": "67"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00355000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 355,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5158432081006411,
      "delta": -0.9218519520165721,
      "gamma": 0.003472173937765925,
      "theta": -0.09077722970940566,
      "vega": 0.1190963310389067,
      "rho": -0.2743580964756769,
      "bid": 70.35,
      "ask": 72.85,
      "open": 91,
      "high": 91,
      "low": 91,
      "last": 91,
      "previous": 87.1,
      "change": 3.9000000000000057,
      "percentChange": 4.477611940298514,
      "openInterest": "12"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00360000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 360,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5362620902700121,
      "delta": -0.9263159621906956,
      "gamma": 0.0031936647740388076,
      "theta": -0.08995120912559176,
      "vega": 0.11387951728910303,
      "rho": -0.279470177363753,
      "bid": 75.25,
      "ask": 77.85,
      "open": 116.85,
      "high": 116.85,
      "low": 116.85,
      "last": 116.85,
      "previous": 89.22,
      "change": 27.629999999999995,
      "percentChange": 30.96839273705447,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00365000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 365,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5580882182482635,
      "delta": -0.9295301112898054,
      "gamma": 0.0029656112938433515,
      "theta": -0.09032833236135523,
      "vega": 0.11005157797063171,
      "rho": -0.2843106160719118,
      "bid": 80.4,
      "ask": 82.65,
      "open": 43.6,
      "high": 43.6,
      "low": 43.6,
      "last": 43.6,
      "previous": 0,
      "change": 43.6,
      "percentChange": null,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00370000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 370,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5792520867276387,
      "delta": -0.9324748954771739,
      "gamma": 0.0027647812566731975,
      "theta": -0.09056923295921579,
      "vega": 0.1064896933500216,
      "rho": -0.2890880831675938,
      "bid": 85.2,
      "ask": 87.8,
      "open": 117,
      "high": 117,
      "low": 117,
      "last": 117,
      "previous": 99.5,
      "change": 17.5,
      "percentChange": 17.587939698492463,
      "openInterest": "28"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00375000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 375,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.038183113086197484,
      "delta": -1,
      "gamma": 5.408288876217182e-139,
      "theta": 0.01303433240155346,
      "vega": 1.3731260531807234e-138,
      "rho": -0.3078976157847274,
      "bid": 90.2,
      "ask": 92.75,
      "open": 96,
      "high": 96,
      "low": 90,
      "last": 90,
      "previous": 107.15,
      "change": -17.150000000000006,
      "percentChange": -16.00559962669156,
      "openInterest": "31"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00380000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 380,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6146756883989947,
      "delta": -0.9394080937766053,
      "gamma": 0.0023949514645945497,
      "theta": -0.08762941255486045,
      "vega": 0.09788630738123484,
      "rho": -0.29884589927086014,
      "bid": 95.1,
      "ask": 97.7,
      "open": 102.77,
      "high": 102.77,
      "low": 102.77,
      "last": 102.77,
      "previous": 98.05,
      "change": 4.719999999999999,
      "percentChange": 4.813870474247832,
      "openInterest": "17"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00385000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 385,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6467016466311154,
      "delta": -0.9375620479309749,
      "gamma": 0.002330335424619097,
      "theta": -0.09519727377880977,
      "vega": 0.10020781596393372,
      "rho": -0.30260611503534834,
      "bid": 100.35,
      "ask": 102.65,
      "open": 107.68,
      "high": 109.8,
      "low": 107.68,
      "last": 109.8,
      "previous": 61.6,
      "change": 48.199999999999996,
      "percentChange": 78.24675324675324,
      "openInterest": "21"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00390000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 390,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6657498962102719,
      "delta": -0.9397811723001446,
      "gamma": 0.0022005569683150247,
      "theta": -0.09508392712193321,
      "vega": 0.09741434536768563,
      "rho": -0.3072139387704083,
      "bid": 105.25,
      "ask": 107.7,
      "open": 91.54,
      "high": 91.54,
      "low": 91.54,
      "last": 91.54,
      "previous": 0,
      "change": 91.54,
      "percentChange": null,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00395000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 395,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6816254547500321,
      "delta": -0.9426552657439469,
      "gamma": 0.002068373824091797,
      "theta": -0.09329368034841426,
      "vega": 0.09374627633974221,
      "rho": -0.3119543319744254,
      "bid": 110.15,
      "ask": 112.7,
      "open": 136.25,
      "high": 141,
      "low": 136.25,
      "last": 141,
      "previous": 0,
      "change": 141,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515P00400000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 400,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7050016931277802,
      "delta": -0.9430381573692438,
      "gamma": 0.0019892737910960387,
      "theta": -0.09618811752948075,
      "vega": 0.09325323650504931,
      "rho": -0.3161739806305759,
      "bid": 115.2,
      "ask": 117.7,
      "open": 160.95,
      "high": 160.95,
      "low": 160.95,
      "last": 160.95,
      "previous": 152.95,
      "change": 8,
      "percentChange": 5.230467473030402,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00115000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 115,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.003997195269809727,
      "vega": 0,
      "rho": 0.0944219355073164,
      "bid": 168.1,
      "ask": 170.65,
      "open": 152.45,
      "high": 152.45,
      "low": 152.45,
      "last": 152.45,
      "previous": 0,
      "change": 152.45,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00120000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 120,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004170986368497107,
      "vega": 0,
      "rho": 0.09852723705111277,
      "bid": 163.05,
      "ask": 165.75,
      "open": 164.28,
      "high": 164.28,
      "low": 164.28,
      "last": 164.28,
      "previous": 0,
      "change": 164.28,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004344777467184487,
      "vega": 0,
      "rho": 0.10263253859490913,
      "bid": 158.1,
      "ask": 160.75,
      "open": 142.5,
      "high": 142.5,
      "low": 142.5,
      "last": 142.5,
      "previous": 115.62,
      "change": 26.879999999999995,
      "percentChange": 23.24857291126102,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0045185685658718664,
      "vega": 0,
      "rho": 0.1067378401387055,
      "bid": 153.2,
      "ask": 155.65,
      "open": 156.72,
      "high": 156.72,
      "low": 156.72,
      "last": 156.72,
      "previous": 122.5,
      "change": 34.22,
      "percentChange": 27.93469387755102,
      "openInterest": "25"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004692359664559245,
      "vega": 0,
      "rho": 0.11084314168250184,
      "bid": 148.2,
      "ask": 150.7,
      "open": 100.3,
      "high": 100.3,
      "low": 100.3,
      "last": 100.3,
      "previous": 118.75,
      "change": -18.450000000000003,
      "percentChange": -15.53684210526316,
      "openInterest": "4"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004866150763246624,
      "vega": 0,
      "rho": 0.11494844322629821,
      "bid": 143.1,
      "ask": 145.75,
      "open": 145.91,
      "high": 145.91,
      "low": 145.91,
      "last": 145.91,
      "previous": 108.34,
      "change": 37.56999999999999,
      "percentChange": 34.6778659774783,
      "openInterest": "8"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005039941861934004,
      "vega": 0,
      "rho": 0.11905374477009457,
      "bid": 138.1,
      "ask": 140.75,
      "open": 121.21,
      "high": 121.25,
      "low": 121.21,
      "last": 121.25,
      "previous": 111.17,
      "change": 10.079999999999998,
      "percentChange": 9.0671943869749,
      "openInterest": "880"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005213732960621384,
      "vega": 0,
      "rho": 0.12315904631389095,
      "bid": 133.3,
      "ask": 135.35,
      "open": 136.21,
      "high": 137,
      "low": 131.4,
      "last": 132.1,
      "previous": 118.5,
      "change": 13.599999999999994,
      "percentChange": 11.476793248945143,
      "openInterest": "438"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005387524059308763,
      "vega": 0,
      "rho": 0.1272643478576873,
      "bid": 128.15,
      "ask": 130.8,
      "open": 68.9,
      "high": 69.45,
      "low": 68.9,
      "last": 69.45,
      "previous": 103.1,
      "change": -33.64999999999999,
      "percentChange": -32.63821532492725,
      "openInterest": "53"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005561315157996143,
      "vega": 0,
      "rho": 0.13136964940148366,
      "bid": 123.2,
      "ask": 125.8,
      "open": 125.94,
      "high": 125.94,
      "low": 125.94,
      "last": 125.94,
      "previous": 106.84,
      "change": 19.099999999999994,
      "percentChange": 17.877199550730058,
      "openInterest": "138"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005735106256683522,
      "vega": 0,
      "rho": 0.13547495094528006,
      "bid": 118.35,
      "ask": 120.85,
      "open": 119.54,
      "high": 119.54,
      "low": 118.65,
      "last": 118.65,
      "previous": 101.95,
      "change": 16.700000000000003,
      "percentChange": 16.3805787150564,
      "openInterest": "20"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4023351220949356,
      "delta": 0.9999970319739228,
      "gamma": 4.276875723585102e-7,
      "theta": -0.005916539667718482,
      "vega": 0.000011441784660883898,
      "rho": 0.1395795420788413,
      "bid": 113.25,
      "ask": 115.9,
      "open": 112,
      "high": 113.68,
      "low": 112,
      "last": 113.68,
      "previous": 92.75,
      "change": 20.930000000000007,
      "percentChange": 22.566037735849065,
      "openInterest": "33"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.00608268845405828,
      "vega": 0,
      "rho": 0.14368555403287278,
      "bid": 108.4,
      "ask": 110.85,
      "open": 110.5,
      "high": 110.5,
      "low": 106.8,
      "last": 106.8,
      "previous": 90.92,
      "change": 15.879999999999995,
      "percentChange": 17.465904091509014,
      "openInterest": "63"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6392592415683768,
      "delta": 0.995254075468442,
      "gamma": 0.0002647920119820878,
      "theta": -0.018198518995123567,
      "vega": 0.0112554039863492,
      "rho": 0.1466137945360183,
      "bid": 103.4,
      "ask": 106,
      "open": 86.05,
      "high": 86.05,
      "low": 86.05,
      "last": 86.05,
      "previous": 77.2,
      "change": 8.849999999999994,
      "percentChange": 11.46373056994818,
      "openInterest": "16"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6198391940223034,
      "delta": 0.9940524263606256,
      "gamma": 0.0003337899746617126,
      "theta": -0.02057999532672056,
      "vega": 0.01375724639794543,
      "rho": 0.15042191640801594,
      "bid": 98.45,
      "ask": 101,
      "open": 102.78,
      "high": 102.78,
      "low": 102.78,
      "last": 102.78,
      "previous": 58.86,
      "change": 43.92,
      "percentChange": 74.61773700305811,
      "openInterest": "44"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6249201393372811,
      "delta": 0.9905472620290964,
      "gamma": 0.0004979247996776894,
      "theta": -0.028054210750535682,
      "vega": 0.020690332553801795,
      "rho": 0.15365043101830345,
      "bid": 93.5,
      "ask": 96.1,
      "open": 80.1,
      "high": 80.1,
      "low": 80.1,
      "last": 80.1,
      "previous": 65.41,
      "change": 14.689999999999998,
      "percentChange": 22.458339703409262,
      "openInterest": "8"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7059817137838577,
      "delta": 0.9756625053701986,
      "gamma": 0.0009926119966685674,
      "theta": -0.06134426644694257,
      "vega": 0.04659637854621007,
      "rho": 0.15395152307050325,
      "bid": 88.6,
      "ask": 91.2,
      "open": 84.95,
      "high": 90.2,
      "low": 84.95,
      "last": 90.2,
      "previous": 74.16,
      "change": 16.040000000000006,
      "percentChange": 21.62891046386193,
      "openInterest": "18"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7757671095103484,
      "delta": 0.9553737991135666,
      "gamma": 0.0014883678297538752,
      "theta": -0.10573220432808733,
      "vega": 0.07677517764106706,
      "rho": 0.15274271480701787,
      "bid": 84.5,
      "ask": 86,
      "open": 83.9,
      "high": 87.73,
      "low": 83.9,
      "last": 85.9,
      "previous": 73.06,
      "change": 12.840000000000003,
      "percentChange": 17.57459622228306,
      "openInterest": "314"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00205000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 205,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5574633937351421,
      "delta": 0.9836392130537587,
      "gamma": 0.0008975352863666196,
      "theta": -0.03786467509569232,
      "vega": 0.0332695616668182,
      "rho": 0.1642615079744224,
      "bid": 78.85,
      "ask": 81,
      "open": 81.1,
      "high": 81.1,
      "low": 81.1,
      "last": 81.1,
      "previous": 65.78,
      "change": 15.319999999999993,
      "percentChange": 23.28975372453632,
      "openInterest": "65"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.016295497641330703,
      "delta": 1,
      "gamma": 0,
      "theta": -0.007299226144869936,
      "vega": 0,
      "rho": 0.17242266483944732,
      "bid": 74.25,
      "ask": 76.15,
      "open": 75.45,
      "high": 75.64,
      "low": 74.55,
      "last": 74.55,
      "previous": 56.93,
      "change": 17.619999999999997,
      "percentChange": 30.95028982961531,
      "openInterest": "131"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00215000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 215,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.46068383475965874,
      "delta": 0.9858399699350062,
      "gamma": 0.0009593371303702302,
      "theta": -0.0298895031745095,
      "vega": 0.02938687596655086,
      "rho": 0.17305681861529898,
      "bid": 69.35,
      "ask": 71.3,
      "open": 66.12,
      "high": 70.61,
      "low": 66.12,
      "last": 69.85,
      "previous": 57.12,
      "change": 12.729999999999997,
      "percentChange": 22.286414565826327,
      "openInterest": "253"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5500468656911903,
      "delta": 0.9567649969943022,
      "gamma": 0.0020462028015448084,
      "theta": -0.07579788156065562,
      "vega": 0.07483892870677235,
      "rho": 0.16983506966719666,
      "bid": 64.65,
      "ask": 66.3,
      "open": 61.47,
      "high": 68.75,
      "low": 61.26,
      "last": 65.5,
      "previous": 52.41,
      "change": 13.090000000000003,
      "percentChange": 24.97614958977295,
      "openInterest": "948"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00225000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 225,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5474453691875649,
      "delta": 0.9427782168614042,
      "gamma": 0.0025709907070368895,
      "theta": -0.09260451891522187,
      "vega": 0.09358806891073979,
      "rho": 0.17040773278511442,
      "bid": 59.95,
      "ask": 61.7,
      "open": 58.15,
      "high": 62.15,
      "low": 58.15,
      "last": 62.15,
      "previous": 49.78,
      "change": 12.369999999999997,
      "percentChange": 24.849337083165924,
      "openInterest": "1082"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5275551503396264,
      "delta": 0.9314815895249915,
      "gamma": 0.0030701317662000273,
      "theta": -0.10196188702293188,
      "vega": 0.10769711644643917,
      "rho": 0.1716914864454192,
      "bid": 55.25,
      "ask": 57.05,
      "open": 55.64,
      "high": 59.3,
      "low": 51.3,
      "last": 56.05,
      "previous": 44.07,
      "change": 11.979999999999997,
      "percentChange": 27.184025414113904,
      "openInterest": "1864"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00235000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 235,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.49381502876585964,
      "delta": 0.9231520622482201,
      "gamma": 0.0035811458003513967,
      "theta": -0.10413475739888131,
      "vega": 0.11758867559275835,
      "rho": 0.17377162279336542,
      "bid": 50.45,
      "ask": 52.45,
      "open": 46.1,
      "high": 54.6,
      "low": 46.1,
      "last": 51.15,
      "previous": 41.7,
      "change": 9.449999999999996,
      "percentChange": 22.66187050359711,
      "openInterest": "1598"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5717646848242028,
      "delta": 0.8695982860567337,
      "gamma": 0.004546980832280647,
      "theta": -0.17167226556505596,
      "vega": 0.1728700047207088,
      "rho": 0.16387384150941103,
      "bid": 46.2,
      "ask": 47.65,
      "open": 41.85,
      "high": 49.6,
      "low": 41.85,
      "last": 47.96,
      "previous": 35.9,
      "change": 12.060000000000002,
      "percentChange": 33.593314763231206,
      "openInterest": "2463"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00245000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 245,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.523998713543165,
      "delta": 0.8589079469331373,
      "gamma": 0.005236613697941239,
      "theta": -0.16634998103773949,
      "vega": 0.1824567568414084,
      "rho": 0.1654678252160484,
      "bid": 41.8,
      "ask": 43,
      "open": 37.53,
      "high": 44.45,
      "low": 37.53,
      "last": 42.98,
      "previous": 33,
      "change": 9.979999999999997,
      "percentChange": 30.24242424242423,
      "openInterest": "1414"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4864388394767696,
      "delta": 0.8419281275717225,
      "gamma": 0.006085487520630462,
      "theta": -0.16658357414998298,
      "vega": 0.1968352212408865,
      "rho": 0.16542708273306167,
      "bid": 37.5,
      "ask": 38.75,
      "open": 33.85,
      "high": 41,
      "low": 32.93,
      "last": 38.2,
      "previous": 28.75,
      "change": 9.450000000000003,
      "percentChange": 32.86956521739132,
      "openInterest": "4062"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00255000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 255,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4870448043109698,
      "delta": 0.8049730983250925,
      "gamma": 0.006942706780673411,
      "theta": -0.1892867298273154,
      "vega": 0.22484173670972232,
      "rho": 0.16000150549858028,
      "bid": 33.4,
      "ask": 34.7,
      "open": 29.65,
      "high": 36.65,
      "low": 29.14,
      "last": 34.29,
      "previous": 25.19,
      "change": 9.099999999999998,
      "percentChange": 36.12544660579594,
      "openInterest": "2199"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4635355021468624,
      "delta": 0.7733972694622834,
      "gamma": 0.00796646383274623,
      "theta": -0.19630676723580254,
      "vega": 0.2455431279618174,
      "rho": 0.15614579618067725,
      "bid": 29.8,
      "ask": 31.1,
      "open": 25.91,
      "high": 32.5,
      "low": 25.55,
      "last": 30,
      "previous": 21.66,
      "change": 8.34,
      "percentChange": 38.504155124653735,
      "openInterest": "2869"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00265000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 265,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.45433054430494985,
      "delta": 0.7311756482233738,
      "gamma": 0.008905351724312028,
      "theta": -0.21003878894042463,
      "vega": 0.2690309250339209,
      "rho": 0.1493821558554856,
      "bid": 26,
      "ask": 26.55,
      "open": 22,
      "high": 28.55,
      "low": 21.5,
      "last": 26.22,
      "previous": 18.21,
      "change": 8.009999999999998,
      "percentChange": 43.98682042833607,
      "openInterest": "4322"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4422372030481944,
      "delta": 0.685197134357852,
      "gamma": 0.009848218104441692,
      "theta": -0.21944580886436632,
      "vega": 0.2895957110901154,
      "rho": 0.14163338706197579,
      "bid": 22.15,
      "ask": 22.9,
      "open": 17.73,
      "high": 24.9,
      "low": 17.73,
      "last": 22.57,
      "previous": 15.22,
      "change": 7.35,
      "percentChange": 48.29172141918528,
      "openInterest": "5718"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00275000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 275,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4345280906450148,
      "delta": 0.6335666875776802,
      "gamma": 0.01062198909144744,
      "theta": -0.2278635167480445,
      "vega": 0.3069042490059499,
      "rho": 0.13226742982004347,
      "bid": 18.6,
      "ask": 19.55,
      "open": 16.62,
      "high": 21.3,
      "low": 14.5,
      "last": 19.28,
      "previous": 12.3,
      "change": 6.98,
      "percentChange": 56.7479674796748,
      "openInterest": "3478"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4205317413370867,
      "delta": 0.578924128529934,
      "gamma": 0.01140539070084845,
      "theta": -0.22870085667838397,
      "vega": 0.31892468947033414,
      "rho": 0.12214799168035817,
      "bid": 15.9,
      "ask": 16.4,
      "open": 12.25,
      "high": 18,
      "low": 12,
      "last": 16.05,
      "previous": 9.65,
      "change": 6.4,
      "percentChange": 66.32124352331607,
      "openInterest": "6340"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00285000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 285,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4127502969792738,
      "delta": 0.5203646509428186,
      "gamma": 0.011837684310829422,
      "theta": -0.22818328577314598,
      "vega": 0.3248877535852391,
      "rho": 0.11072656246657467,
      "bid": 13.1,
      "ask": 13.5,
      "open": 9.9,
      "high": 14.95,
      "low": 9.5,
      "last": 13.29,
      "previous": 7.4,
      "change": 5.889999999999999,
      "percentChange": 79.59459459459457,
      "openInterest": "3903"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4027961225303416,
      "delta": 0.4597097477422716,
      "gamma": 0.012084058888831609,
      "theta": -0.22145131505275428,
      "vega": 0.3236512637340209,
      "rho": 0.09863444675369942,
      "bid": 10.25,
      "ask": 10.9,
      "open": 7.9,
      "high": 12.2,
      "low": 6.95,
      "last": 10.75,
      "previous": 5.55,
      "change": 5.2,
      "percentChange": 93.6936936936937,
      "openInterest": "6041"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00295000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 295,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3909315252923514,
      "delta": 0.39734986858871213,
      "gamma": 0.012098083641505443,
      "theta": -0.20854026705854653,
      "vega": 0.3144824900737433,
      "rho": 0.0859464847583733,
      "bid": 8.3,
      "ask": 8.6,
      "open": 5.68,
      "high": 9.75,
      "low": 5.1,
      "last": 8.45,
      "previous": 3.85,
      "change": 4.6,
      "percentChange": 119.48051948051948,
      "openInterest": "3819"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3790330573591391,
      "delta": 0.3348664978409237,
      "gamma": 0.011785312684429918,
      "theta": -0.19072832064655834,
      "vega": 0.2970280000471146,
      "rho": 0.07297485861443338,
      "bid": 6.35,
      "ask": 6.6,
      "open": 4,
      "high": 7.5,
      "low": 3,
      "last": 6.46,
      "previous": 2.62,
      "change": 3.84,
      "percentChange": 146.5648854961832,
      "openInterest": "6565"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00305000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 305,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3677654398003891,
      "delta": 0.27437494229052617,
      "gamma": 0.011114036403557317,
      "theta": -0.16913555079375903,
      "vega": 0.2717827711470284,
      "rho": 0.06019764233070772,
      "bid": 4.75,
      "ask": 4.95,
      "open": 2.71,
      "high": 5.65,
      "low": 2.48,
      "last": 4.8,
      "previous": 1.73,
      "change": 3.07,
      "percentChange": 177.45664739884393,
      "openInterest": "3081"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3609847390181906,
      "delta": 0.22065581898927067,
      "gamma": 0.010076082827781635,
      "theta": -0.14757173570810606,
      "vega": 0.24185761381137472,
      "rho": 0.04866668596859042,
      "bid": 3.45,
      "ask": 3.6,
      "open": 1.68,
      "high": 4.15,
      "low": 1.45,
      "last": 3.55,
      "previous": 1.12,
      "change": 2.4299999999999997,
      "percentChange": 216.96428571428567,
      "openInterest": "10149"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00315000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 315,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3526119492170878,
      "delta": 0.17131813400595364,
      "gamma": 0.008844496854239393,
      "theta": -0.12347731269459576,
      "vega": 0.2073716341829596,
      "rho": 0.03797919193587405,
      "bid": 2.52,
      "ask": 2.68,
      "open": 1.05,
      "high": 3,
      "low": 1,
      "last": 2.52,
      "previous": 0.71,
      "change": 1.81,
      "percentChange": 254.92957746478874,
      "openInterest": "2306"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.349117435908785,
      "delta": 0.13203600405133964,
      "gamma": 0.007511120412087342,
      "theta": -0.10269926513574465,
      "vega": 0.1743634511624872,
      "rho": 0.029379452574511678,
      "bid": 1.79,
      "ask": 1.87,
      "open": 0.76,
      "high": 2.15,
      "low": 0.61,
      "last": 1.81,
      "previous": 0.42,
      "change": 1.3900000000000001,
      "percentChange": 330.95238095238096,
      "openInterest": "6682"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00325000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 325,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3476823419871124,
      "delta": 0.10073338440519519,
      "gamma": 0.006223238152729785,
      "theta": -0.08432165320130036,
      "vega": 0.1438726517500876,
      "rho": 0.02248076426824903,
      "bid": 1.27,
      "ask": 1.35,
      "open": 0.43,
      "high": 1.55,
      "low": 0.43,
      "last": 1.3,
      "previous": 0.28,
      "change": 1.02,
      "percentChange": 364.2857142857143,
      "openInterest": "2202"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3481582573226314,
      "delta": 0.0765796287272772,
      "gamma": 0.005065875868845085,
      "theta": -0.06877638691614651,
      "vega": 0.11727634883429992,
      "rho": 0.017130035999095426,
      "bid": 0.92,
      "ask": 0.97,
      "open": 0.28,
      "high": 1.09,
      "low": 0.28,
      "last": 0.94,
      "previous": 0.19,
      "change": 0.75,
      "percentChange": 394.7368421052631,
      "openInterest": "3168"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00335000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 335,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.35053750675236944,
      "delta": 0.05847297437041621,
      "gamma": 0.004084055032829199,
      "theta": -0.05616923691328447,
      "vega": 0.09519305655333987,
      "rho": 0.013102576520693828,
      "bid": 0.64,
      "ask": 0.71,
      "open": 0.25,
      "high": 0.76,
      "low": 0.25,
      "last": 0.69,
      "previous": 0.12,
      "change": 0.57,
      "percentChange": 475,
      "openInterest": "1099"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.35502427221910854,
      "delta": 0.04530503079476489,
      "gamma": 0.003292010369331046,
      "theta": -0.046414112153028826,
      "vega": 0.07771385150701571,
      "rho": 0.010163925952565735,
      "bid": 0.4,
      "ask": 0.54,
      "open": 0.14,
      "high": 0.57,
      "low": 0.14,
      "last": 0.52,
      "previous": 0.11,
      "change": 0.41000000000000003,
      "percentChange": 372.72727272727275,
      "openInterest": "2011"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00345000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 345,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3607511268538118,
      "delta": 0.03554896340062619,
      "gamma": 0.0026604714519833316,
      "theta": -0.03870879205765064,
      "vega": 0.06381833836728026,
      "rho": 0.007981801364416521,
      "bid": 0.17,
      "ask": 0.42,
      "open": 0.17,
      "high": 0.4,
      "low": 0.14,
      "last": 0.4,
      "previous": 0.06,
      "change": 0.34,
      "percentChange": 566.6666666666667,
      "openInterest": "1184"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00350000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 350,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3666872520506481,
      "delta": 0.02801403207112474,
      "gamma": 0.002149673925116515,
      "theta": -0.03229905488762259,
      "vega": 0.052414034881045755,
      "rho": 0.006294272171498627,
      "bid": 0.3,
      "ask": 0.31,
      "open": 0.07,
      "high": 0.32,
      "low": 0.07,
      "last": 0.31,
      "previous": 0.04,
      "change": 0.27,
      "percentChange": 675,
      "openInterest": "3371"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00355000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 355,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37229397259011354,
      "delta": 0.022039259411958945,
      "gamma": 0.0017314824436229165,
      "theta": -0.026805868547615477,
      "vega": 0.04286307166144081,
      "rho": 0.0049550355242823215,
      "bid": 0.22,
      "ask": 0.26,
      "open": 0.04,
      "high": 0.25,
      "low": 0.04,
      "last": 0.24,
      "previous": 0.04,
      "change": 0.19999999999999998,
      "percentChange": 499.9999999999999,
      "openInterest": "1576"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00360000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 360,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3816169135644867,
      "delta": 0.018337891847996723,
      "gamma": 0.00144530231426165,
      "theta": -0.02350060984523504,
      "vega": 0.036674610122266145,
      "rho": 0.00412261362602111,
      "bid": 0.1,
      "ask": 0.28,
      "open": 0.12,
      "high": 0.23,
      "low": 0.1,
      "last": 0.2,
      "previous": 0.01,
      "change": 0.19,
      "percentChange": 1900,
      "openInterest": "920"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00365000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 365,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.38826286437407215,
      "delta": 0.014791897633928963,
      "gamma": 0.0011818692216492787,
      "theta": -0.019885455812324728,
      "vega": 0.030512266568065053,
      "rho": 0.0033265146115219633,
      "bid": 0.15,
      "ask": 0.19,
      "open": 0.05,
      "high": 0.18,
      "low": 0.05,
      "last": 0.16,
      "previous": 0.03,
      "change": 0.13,
      "percentChange": 433.33333333333337,
      "openInterest": "459"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00370000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 370,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3825644523137034,
      "delta": 0.00980515825949202,
      "gamma": 0.000839802876895625,
      "theta": -0.013714731894639306,
      "vega": 0.02136294705065844,
      "rho": 0.0022100393126689996,
      "bid": 0.12,
      "ask": 0.15,
      "open": 0.04,
      "high": 0.2,
      "low": 0.04,
      "last": 0.1,
      "previous": 0.04,
      "change": 0.060000000000000005,
      "percentChange": 150,
      "openInterest": "620"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00375000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 375,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4084752799606581,
      "delta": 0.010920651684526828,
      "gamma": 0.0008639973343303892,
      "theta": -0.01608004371655978,
      "vega": 0.023466989257118303,
      "rho": 0.0024543788701068213,
      "bid": 0.11,
      "ask": 0.18,
      "open": 0.1,
      "high": 0.13,
      "low": 0.08,
      "last": 0.12,
      "previous": 0.02,
      "change": 0.09999999999999999,
      "percentChange": 499.9999999999999,
      "openInterest": "560"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00380000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 380,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4051498296140453,
      "delta": 0.00761365510299139,
      "gamma": 0.0006352035042367027,
      "theta": -0.011627624291022732,
      "vega": 0.017112274522533923,
      "rho": 0.0017141522637894777,
      "bid": 0,
      "ask": 0.2,
      "open": 0.07,
      "high": 0.1,
      "low": 0.07,
      "last": 0.08,
      "previous": 0.06,
      "change": 0.020000000000000004,
      "percentChange": 33.33333333333334,
      "openInterest": "268"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00385000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 385,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4239841783444615,
      "delta": 0.007730839830018432,
      "gamma": 0.0006152029696250403,
      "theta": -0.012329464458984146,
      "vega": 0.017343920194282828,
      "rho": 0.001737437895494883,
      "bid": 0.07,
      "ask": 0.1,
      "open": 0.03,
      "high": 0.07,
      "low": 0.03,
      "last": 0.07,
      "previous": 0.04,
      "change": 0.030000000000000006,
      "percentChange": 75.00000000000001,
      "openInterest": "517"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00390000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 390,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.43664149545293673,
      "delta": 0.0071291105390406395,
      "gamma": 0.0005562030475030991,
      "theta": -0.011819757856966689,
      "vega": 0.016148699855467012,
      "rho": 0.00160087636489263,
      "bid": 0.06,
      "ask": 0.11,
      "open": 0.01,
      "high": 0.09,
      "low": 0.01,
      "last": 0.08,
      "previous": 0.01,
      "change": 0.07,
      "percentChange": 700.0000000000001,
      "openInterest": "302"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00395000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 395,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42954060440320113,
      "delta": 0.004706179577680714,
      "gamma": 0.00039112897432942755,
      "theta": -0.008042374711907087,
      "vega": 0.01117129205484601,
      "rho": 0.001059105745709371,
      "bid": 0.01,
      "ask": 0.09,
      "open": 0.04,
      "high": 0.07,
      "low": 0.04,
      "last": 0.07,
      "previous": 0.01,
      "change": 0.060000000000000005,
      "percentChange": 600,
      "openInterest": "98"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200515C00400000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 400,
      "expirationDate": "2020-05-15",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4601924822950219,
      "delta": 0.006026433929880448,
      "gamma": 0.00045486697276477,
      "theta": -0.010732783338421918,
      "vega": 0.013918842388604242,
      "rho": 0.0013513139200075671,
      "bid": 0.04,
      "ask": 0.08,
      "open": 0.04,
      "high": 0.07,
      "low": 0.03,
      "last": 0.07,
      "previous": 0.03,
      "change": 0.04000000000000001,
      "percentChange": 133.33333333333337,
      "openInterest": "1481"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.19,
      "open": 0.23,
      "high": 0.23,
      "low": 0.23,
      "last": 0.23,
      "previous": 0.38,
      "change": -0.15,
      "percentChange": -39.473684210526315,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.2,
      "open": 0.2,
      "high": 0.2,
      "low": 0.11,
      "last": 0.11,
      "previous": 0.45,
      "change": -0.34,
      "percentChange": -75.55555555555556,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.22,
      "open": 0.3,
      "high": 0.3,
      "low": 0.3,
      "last": 0.3,
      "previous": 0.47,
      "change": -0.16999999999999998,
      "percentChange": -36.170212765957444,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.24,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8733004438482377,
      "delta": -0.005131850777863822,
      "gamma": 0.00018712424762050916,
      "theta": -0.015759929900074025,
      "vega": 0.013401499986284284,
      "rho": -0.0016215653621827165,
      "bid": 0.01,
      "ask": 0.27,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8496889595732585,
      "delta": -0.006118983664419209,
      "gamma": 0.0002248482305552197,
      "theta": -0.017923958727430998,
      "vega": 0.01566783941704717,
      "rho": -0.0019315242020772141,
      "bid": 0.03,
      "ask": 0.3,
      "open": 0.56,
      "high": 0.56,
      "low": 0.35,
      "last": 0.35,
      "previous": 0.54,
      "change": -0.19000000000000006,
      "percentChange": -35.18518518518519,
      "openInterest": "146"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8522935211615325,
      "delta": -0.008714156143459384,
      "gamma": 0.0003061391591595788,
      "theta": -0.02455002930839356,
      "vega": 0.021397731533095144,
      "rho": -0.0027608765747866755,
      "bid": 0.15,
      "ask": 0.34,
      "open": 0.92,
      "high": 0.92,
      "low": 0.92,
      "last": 0.92,
      "previous": 0,
      "change": 0.92,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8184394990939786,
      "delta": -0.009563405411863624,
      "gamma": 0.0003458447970519262,
      "theta": -0.02556964689702419,
      "vega": 0.023212797862126107,
      "rho": -0.003020942954738769,
      "bid": 0.14,
      "ask": 0.38,
      "open": 0.71,
      "high": 0.76,
      "low": 0.71,
      "last": 0.76,
      "previous": 1.06,
      "change": -0.30000000000000004,
      "percentChange": -28.301886792452834,
      "openInterest": "66"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8090540278743892,
      "delta": -0.012295533535082948,
      "gamma": 0.00043538872923117283,
      "theta": -0.03144997984761989,
      "vega": 0.028887793368984626,
      "rho": -0.0038897832417861588,
      "bid": 0.24,
      "ask": 0.44,
      "open": 0.26,
      "high": 0.26,
      "low": 0.26,
      "last": 0.26,
      "previous": 1.05,
      "change": -0.79,
      "percentChange": -75.23809523809524,
      "openInterest": "67"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7867297204840716,
      "delta": -0.01443855995983867,
      "gamma": 0.0005143922494370441,
      "theta": -0.035127010768270905,
      "vega": 0.03318788949806756,
      "rho": -0.004563427549231383,
      "bid": 0.29,
      "ask": 0.5,
      "open": 1.35,
      "high": 1.35,
      "low": 1.35,
      "last": 1.35,
      "previous": 1.6,
      "change": -0.25,
      "percentChange": -15.625,
      "openInterest": "132"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7665334214662824,
      "delta": -0.017111112709360943,
      "gamma": 0.0006107398585445013,
      "theta": -0.03958363669736219,
      "vega": 0.038392555570252215,
      "rho": -0.005404953702826582,
      "bid": 0.36,
      "ask": 0.57,
      "open": 0.55,
      "high": 0.55,
      "low": 0.45,
      "last": 0.45,
      "previous": 0.9,
      "change": -0.45,
      "percentChange": -50,
      "openInterest": "16"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7452010318693695,
      "delta": -0.020063671040837283,
      "gamma": 0.0007194108484956544,
      "theta": -0.04405696062033092,
      "vega": 0.043965305204249835,
      "rho": -0.006332281323380232,
      "bid": 0.45,
      "ask": 0.58,
      "open": 0.47,
      "high": 0.54,
      "low": 0.4,
      "last": 0.54,
      "previous": 1.15,
      "change": -0.6099999999999999,
      "percentChange": -53.043478260869556,
      "openInterest": "54"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7188542008170151,
      "delta": -0.022782272487397837,
      "gamma": 0.0008303635206268272,
      "theta": -0.04730664663791764,
      "vega": 0.048951808224269276,
      "rho": -0.007176947541173975,
      "bid": 0.53,
      "ask": 0.69,
      "open": 0.63,
      "high": 0.63,
      "low": 0.51,
      "last": 0.6,
      "previous": 1.1,
      "change": -0.5000000000000001,
      "percentChange": -45.45454545454546,
      "openInterest": "28"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7050132543120228,
      "delta": -0.02772073886769122,
      "gamma": 0.0009979829667711045,
      "theta": -0.054672603440021075,
      "vega": 0.05770056596312633,
      "rho": -0.008737686602111917,
      "bid": 0.68,
      "ask": 0.79,
      "open": 0.5,
      "high": 0.5,
      "low": 0.5,
      "last": 0.5,
      "previous": 1.26,
      "change": -0.76,
      "percentChange": -60.317460317460316,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6843887524695595,
      "delta": -0.03235559791885445,
      "gamma": 0.0011686944955566355,
      "theta": -0.060314720447877355,
      "vega": 0.06559391070897978,
      "rho": -0.0101906137121702,
      "bid": 0.74,
      "ask": 0.91,
      "open": 1.3,
      "high": 1.3,
      "low": 0.62,
      "last": 0.85,
      "previous": 1.4,
      "change": -0.5499999999999999,
      "percentChange": -39.285714285714285,
      "openInterest": "37"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6596058921298112,
      "delta": -0.03688326437353073,
      "gamma": 0.0013503396110863667,
      "theta": -0.0647107728371699,
      "vega": 0.07304444543080328,
      "rho": -0.01159742889789707,
      "bid": 0.81,
      "ask": 1.03,
      "open": 1.26,
      "high": 1.26,
      "low": 0.71,
      "last": 0.95,
      "previous": 1.71,
      "change": -0.76,
      "percentChange": -44.44444444444445,
      "openInterest": "239"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00205000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 205,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6408508488637493,
      "delta": -0.043327833451234476,
      "gamma": 0.0015841757207758806,
      "theta": -0.07163423290916372,
      "vega": 0.08325685069666386,
      "rho": -0.013617759444815922,
      "bid": 0.97,
      "ask": 1.21,
      "open": 1.2,
      "high": 1.2,
      "low": 0.93,
      "last": 1.11,
      "previous": 1.8,
      "change": -0.69,
      "percentChange": -38.33333333333333,
      "openInterest": "32"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6200639240156588,
      "delta": -0.0502997644208375,
      "gamma": 0.0018454915937005931,
      "theta": -0.07809230617549368,
      "vega": 0.09384436454075627,
      "rho": -0.015795210788660176,
      "bid": 1.15,
      "ask": 1.4,
      "open": 1.38,
      "high": 1.38,
      "low": 1.15,
      "last": 1.15,
      "previous": 2.09,
      "change": -0.94,
      "percentChange": -44.97607655502392,
      "openInterest": "66"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00215000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 215,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6027670622738623,
      "delta": -0.05927668465356306,
      "gamma": 0.002161665616729021,
      "theta": -0.08640048886335748,
      "vega": 0.1068556989920879,
      "rho": -0.01861157518883503,
      "bid": 1.37,
      "ask": 1.62,
      "open": 1.75,
      "high": 1.75,
      "low": 1.1,
      "last": 1.5,
      "previous": 2.59,
      "change": -1.0899999999999999,
      "percentChange": -42.084942084942085,
      "openInterest": "263"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00217500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 217.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6022896559800632,
      "delta": -0.06659094513606834,
      "gamma": 0.0023686653926703514,
      "theta": -0.09450426207369389,
      "vega": 0.11699539862906244,
      "rho": -0.020943482559641624,
      "bid": 1.49,
      "ask": 1.75,
      "open": 1.86,
      "high": 1.9,
      "low": 1.58,
      "last": 1.72,
      "previous": 2.66,
      "change": -0.9400000000000002,
      "percentChange": -35.338345864661655,
      "openInterest": "14"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5894822659371466,
      "delta": -0.07087812374046876,
      "gamma": 0.002539416597406869,
      "theta": -0.09702758181936881,
      "vega": 0.12276211448815735,
      "rho": -0.022270821786672782,
      "bid": 1.62,
      "ask": 1.89,
      "open": 2.17,
      "high": 2.17,
      "low": 1.33,
      "last": 1.81,
      "previous": 3.35,
      "change": -1.54,
      "percentChange": -45.97014925373134,
      "openInterest": "203"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00222500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 222.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5793816469229176,
      "delta": -0.07630143387187949,
      "gamma": 0.0027335297279720287,
      "theta": -0.10086806754553021,
      "vega": 0.1298817697049471,
      "rho": -0.0239662855599619,
      "bid": 1.76,
      "ask": 2.25,
      "open": 2.05,
      "high": 2.05,
      "low": 1.74,
      "last": 1.94,
      "previous": 4.15,
      "change": -2.2100000000000004,
      "percentChange": -53.25301204819277,
      "openInterest": "124"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00225000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 225,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5671523447379783,
      "delta": -0.0814433126940256,
      "gamma": 0.0029339088325557173,
      "theta": -0.10370877149599161,
      "vega": 0.13646020163791822,
      "rho": -0.025560331312158444,
      "bid": 1.61,
      "ask": 2.21,
      "open": 2.02,
      "high": 2.09,
      "low": 1.62,
      "last": 2.05,
      "previous": 3.55,
      "change": -1.5,
      "percentChange": -42.25352112676057,
      "openInterest": "36"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00227500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 227.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5579272383660867,
      "delta": -0.08797427769777055,
      "gamma": 0.0031600484708460223,
      "theta": -0.10806508692653433,
      "vega": 0.14458757398658625,
      "rho": -0.027605572076886117,
      "bid": 1.79,
      "ask": 2.39,
      "open": 2.37,
      "high": 2.37,
      "low": 2.21,
      "last": 2.21,
      "previous": 3.6,
      "change": -1.3900000000000001,
      "percentChange": -38.611111111111114,
      "openInterest": "40"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5531149730544529,
      "delta": -0.0965418682675756,
      "gamma": 0.0034145416199422097,
      "theta": -0.11472802384185604,
      "vega": 0.15488433237430752,
      "rho": -0.030319121448762237,
      "bid": 1.98,
      "ask": 2.86,
      "open": 2.82,
      "high": 2.82,
      "low": 1.85,
      "last": 2.45,
      "previous": 3.7,
      "change": -1.25,
      "percentChange": -33.78378378378378,
      "openInterest": "100"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00232500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 232.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5530114326839545,
      "delta": -0.10742842596577651,
      "gamma": 0.0036913709319485568,
      "theta": -0.12394739181123193,
      "vega": 0.1674100245132723,
      "rho": -0.033802659898780694,
      "bid": 2.2,
      "ask": 3.15,
      "open": 3.05,
      "high": 3.05,
      "low": 2.1,
      "last": 2.79,
      "previous": 4.7,
      "change": -1.9100000000000001,
      "percentChange": -40.63829787234043,
      "openInterest": "43"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00235000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 235,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5379956186827533,
      "delta": -0.11359062769727368,
      "gamma": 0.003949197602243621,
      "theta": -0.12545091779133263,
      "vega": 0.17423976061603694,
      "rho": -0.035690891581633286,
      "bid": 2.44,
      "ask": 3.35,
      "open": 3.5,
      "high": 3.5,
      "low": 2.3,
      "last": 2.9,
      "previous": 5.49,
      "change": -2.5900000000000003,
      "percentChange": -47.176684881602924,
      "openInterest": "307"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00237500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 237.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5410303762588905,
      "delta": -0.1270579477666215,
      "gamma": 0.004249631970895537,
      "theta": -0.13648100842478433,
      "vega": 0.18855264637618022,
      "rho": -0.04003003855015412,
      "bid": 3,
      "ask": 3.4,
      "open": 3.2,
      "high": 3.47,
      "low": 2.75,
      "last": 3.35,
      "previous": 5.45,
      "change": -2.1,
      "percentChange": -38.53211009174312,
      "openInterest": "255"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5407811440433317,
      "delta": -0.1400625235686328,
      "gamma": 0.004546320340670636,
      "theta": -0.14582585846547497,
      "vega": 0.20162354016335807,
      "rho": -0.04421549020299092,
      "bid": 3.05,
      "ask": 3.65,
      "open": 3.95,
      "high": 3.95,
      "low": 2.67,
      "last": 3.78,
      "previous": 5.35,
      "change": -1.5699999999999998,
      "percentChange": -29.34579439252336,
      "openInterest": "147"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00242500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 242.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5216424066414881,
      "delta": -0.14661454038450505,
      "gamma": 0.004860902473080531,
      "theta": -0.14500042563387644,
      "vega": 0.20794546802983693,
      "rho": -0.04617556788213419,
      "bid": 3.6,
      "ask": 4.1,
      "open": 3.15,
      "high": 4,
      "low": 3.1,
      "last": 3.85,
      "previous": 5.92,
      "change": -2.07,
      "percentChange": -34.96621621621621,
      "openInterest": "127"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00245000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 245,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5106736760911406,
      "delta": -0.1569604475794647,
      "gamma": 0.005195485942949825,
      "theta": -0.14845940304081767,
      "vega": 0.21758517814934347,
      "rho": -0.049411989695507,
      "bid": 3.95,
      "ask": 4.7,
      "open": 4.6,
      "high": 4.6,
      "low": 3.3,
      "last": 4.1,
      "previous": 6.4,
      "change": -2.3000000000000007,
      "percentChange": -35.937500000000014,
      "openInterest": "219"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00247500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 247.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5205676217275123,
      "delta": -0.1762488990475901,
      "gamma": 0.005492768439370864,
      "theta": -0.16304503979252724,
      "vega": 0.2344920402127097,
      "rho": -0.05573363153906639,
      "bid": 3.95,
      "ask": 5.1,
      "open": 4.16,
      "high": 4.85,
      "low": 3.79,
      "last": 4.85,
      "previous": 7.8,
      "change": -2.95,
      "percentChange": -37.820512820512825,
      "openInterest": "57"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4989499904318485,
      "delta": -0.18412919259880334,
      "gamma": 0.00589027308987517,
      "theta": -0.16051624997020802,
      "vega": 0.2410194611847034,
      "rho": -0.05805641236390339,
      "bid": 4.7,
      "ask": 5.5,
      "open": 5.55,
      "high": 5.6,
      "low": 3.98,
      "last": 4.9,
      "previous": 7,
      "change": -2.0999999999999996,
      "percentChange": -29.999999999999993,
      "openInterest": "279"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00252500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 252.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4971076858060954,
      "delta": -0.20056104154023202,
      "gamma": 0.006229450237417915,
      "theta": -0.1684253361805947,
      "vega": 0.2539568086988507,
      "rho": -0.0633516808404291,
      "bid": 5.1,
      "ask": 5.75,
      "open": 5.56,
      "high": 5.9,
      "low": 4.4,
      "last": 5.45,
      "previous": 8.03,
      "change": -2.579999999999999,
      "percentChange": -32.12951432129513,
      "openInterest": "311"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00255000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 255,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4935916758819928,
      "delta": -0.2171707761669226,
      "gamma": 0.0065749900571164905,
      "theta": -0.1751666423636489,
      "vega": 0.2661476216565072,
      "rho": -0.06869823843865319,
      "bid": 5.3,
      "ask": 6.45,
      "open": 5.95,
      "high": 6.3,
      "low": 4.75,
      "last": 6,
      "previous": 8.58,
      "change": -2.58,
      "percentChange": -30.069930069930074,
      "openInterest": "338"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00257500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 257.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4831380530406152,
      "delta": -0.23211143862908856,
      "gamma": 0.006975649455870296,
      "theta": -0.17792944927065213,
      "vega": 0.27638569104088656,
      "rho": -0.07341150383843975,
      "bid": 5.8,
      "ask": 7,
      "open": 6.05,
      "high": 6.13,
      "low": 5.3,
      "last": 5.3,
      "previous": 9.61,
      "change": -4.31,
      "percentChange": -44.849115504682615,
      "openInterest": "89"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4810613442952026,
      "delta": -0.25100656481769157,
      "gamma": 0.0073099825766656705,
      "theta": -0.1847456854311577,
      "vega": 0.28838752150005226,
      "rho": -0.07953864376850821,
      "bid": 6.6,
      "ask": 7.6,
      "open": 7.29,
      "high": 7.65,
      "low": 5.8,
      "last": 7.07,
      "previous": 9.96,
      "change": -2.8900000000000006,
      "percentChange": -29.01606425702812,
      "openInterest": "114"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00262500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 262.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.46929311788916955,
      "delta": -0.26752331642297167,
      "gamma": 0.007744231182298216,
      "theta": -0.18610575103589175,
      "vega": 0.29804521702113707,
      "rho": -0.08473674808046237,
      "bid": 7,
      "ask": 8.2,
      "open": 7.37,
      "high": 7.5,
      "low": 6.65,
      "last": 7.5,
      "previous": 11.69,
      "change": -4.1899999999999995,
      "percentChange": -35.84260051325919,
      "openInterest": "32"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00265000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 265,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.48363752713425956,
      "delta": -0.29292325405190267,
      "gamma": 0.007852249685991424,
      "theta": -0.20034165072171273,
      "vega": 0.31143954411074143,
      "rho": -0.09334761541231122,
      "bid": 7.65,
      "ask": 8.9,
      "open": 8.2,
      "high": 8.77,
      "low": 6.83,
      "last": 8.77,
      "previous": 11.85,
      "change": -3.08,
      "percentChange": -25.9915611814346,
      "openInterest": "93"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00267500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 267.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.47406500192328416,
      "delta": -0.31186241246055,
      "gamma": 0.008239145597190368,
      "theta": -0.2017919850671503,
      "vega": 0.32031681257453826,
      "rho": -0.09940635509911527,
      "bid": 8.35,
      "ask": 9.6,
      "open": 8.95,
      "high": 9.36,
      "low": 7.7,
      "last": 9.36,
      "previous": 14.5,
      "change": -5.140000000000001,
      "percentChange": -35.44827586206897,
      "openInterest": "43"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4586883452239198,
      "delta": -0.33056683531690734,
      "gamma": 0.008724444839784492,
      "theta": -0.19981103912785525,
      "vega": 0.328182310832194,
      "rho": -0.105245359557807,
      "bid": 9.1,
      "ask": 10.35,
      "open": 10.15,
      "high": 10.59,
      "low": 8.08,
      "last": 9.8,
      "previous": 15.5,
      "change": -5.699999999999999,
      "percentChange": -36.77419354838709,
      "openInterest": "39"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00272500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 272.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4562628700032851,
      "delta": -0.3532880483031794,
      "gamma": 0.008994784568924592,
      "theta": -0.20364574494703064,
      "vega": 0.33656236930806516,
      "rho": -0.11271894861420045,
      "bid": 9.9,
      "ask": 11.2,
      "open": 11.11,
      "high": 11.46,
      "low": 9.5,
      "last": 10.71,
      "previous": 14.95,
      "change": -4.239999999999998,
      "percentChange": -28.361204013377915,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00275000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 275,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4704750371259867,
      "delta": -0.37882222784124375,
      "gamma": 0.008928265938571692,
      "theta": -0.214836874092856,
      "vega": 0.3444794865377028,
      "rho": -0.12164222004933543,
      "bid": 10.7,
      "ask": 12.05,
      "open": 12,
      "high": 12.4,
      "low": 9.65,
      "last": 12.25,
      "previous": 18,
      "change": -5.75,
      "percentChange": -31.944444444444443,
      "openInterest": "39"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00277500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 277.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4441732931390606,
      "delta": -0.39965792880574114,
      "gamma": 0.009602683936527506,
      "theta": -0.20556618383784733,
      "vega": 0.34978786528884404,
      "rho": -0.12785244037090485,
      "bid": 11.65,
      "ask": 13,
      "open": 10.97,
      "high": 13.4,
      "low": 10.89,
      "last": 12.45,
      "previous": 0,
      "change": 12.45,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.43944419580974753,
      "delta": -0.4241244746038375,
      "gamma": 0.009842953472466389,
      "theta": -0.2059843187067295,
      "vega": 0.35472257391468104,
      "rho": -0.13592048765830328,
      "bid": 12.65,
      "ask": 13.95,
      "open": 12.92,
      "high": 14.55,
      "low": 11.7,
      "last": 13.45,
      "previous": 20.46,
      "change": -7.010000000000002,
      "percentChange": -34.26197458455524,
      "openInterest": "72"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00282500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 282.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4177088109256481,
      "delta": -0.44932292636977245,
      "gamma": 0.010461252380374932,
      "theta": -0.19735235551492813,
      "vega": 0.35835789595077977,
      "rho": -0.14364202843978385,
      "bid": 14.05,
      "ask": 15.05,
      "open": 14.98,
      "high": 15.6,
      "low": 12.5,
      "last": 13.9,
      "previous": 0,
      "change": 13.9,
      "percentChange": null,
      "openInterest": "30"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00285000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 285,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4269426575827807,
      "delta": -0.4749989237565394,
      "gamma": 0.01029809190831329,
      "theta": -0.20278807509256486,
      "vega": 0.36056699860779384,
      "rho": -0.15268728558111447,
      "bid": 14.75,
      "ask": 16.15,
      "open": 15.02,
      "high": 16.2,
      "low": 13.39,
      "last": 15.52,
      "previous": 21.3,
      "change": -5.780000000000001,
      "percentChange": -27.13615023474179,
      "openInterest": "69"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00287500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 287.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4235345218663115,
      "delta": -0.5010542462874603,
      "gamma": 0.010401354620121293,
      "theta": -0.2012322397267751,
      "vega": 0.3612753916569615,
      "rho": -0.1614465696725224,
      "bid": 16.15,
      "ask": 17.35,
      "open": 15.87,
      "high": 15.87,
      "low": 14.6,
      "last": 14.93,
      "previous": 0,
      "change": 14.93,
      "percentChange": null,
      "openInterest": "9"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4147531750285782,
      "delta": -0.5283368792496177,
      "gamma": 0.010594808447915825,
      "theta": -0.1961265125157864,
      "vega": 0.36036490594048654,
      "rho": -0.1704279388192834,
      "bid": 17.6,
      "ask": 18.6,
      "open": 16.8,
      "high": 18.22,
      "low": 15.95,
      "last": 17.85,
      "previous": 29.28,
      "change": -11.43,
      "percentChange": -39.03688524590164,
      "openInterest": "13"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00295000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 295,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44647575603639217,
      "delta": -0.570069944124344,
      "gamma": 0.009714349463310784,
      "theta": -0.20819657314901993,
      "vega": 0.35568968125123235,
      "rho": -0.18666752837451028,
      "bid": 20,
      "ask": 21.4,
      "open": 20.88,
      "high": 22,
      "low": 20.88,
      "last": 22,
      "previous": 30.95,
      "change": -8.95,
      "percentChange": -28.91760904684976,
      "openInterest": "43"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4232126557273287,
      "delta": -0.62498494270809,
      "gamma": 0.00989418150985377,
      "theta": -0.1893573353561175,
      "vega": 0.34339833239977785,
      "rho": -0.20496425447712605,
      "bid": 22.8,
      "ask": 24.35,
      "open": 22.7,
      "high": 24.54,
      "low": 22.15,
      "last": 24.43,
      "previous": 36.65,
      "change": -12.219999999999999,
      "percentChange": -33.34242837653479,
      "openInterest": "22"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00305000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 305,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3952496360536871,
      "delta": -0.6849931506154061,
      "gamma": 0.009924792473890835,
      "theta": -0.16410880763951766,
      "vega": 0.3217011218516791,
      "rho": -0.22487140459432817,
      "bid": 26.35,
      "ask": 27.65,
      "open": 40.5,
      "high": 40.5,
      "low": 40.5,
      "last": 40.5,
      "previous": 44,
      "change": -3.5,
      "percentChange": -7.954545454545454,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4159976411461381,
      "delta": -0.7170196096679371,
      "gamma": 0.008981357996466053,
      "theta": -0.1640594434731152,
      "vega": 0.306402664703766,
      "rho": -0.2385353380926164,
      "bid": 29.6,
      "ask": 31.15,
      "open": 31.01,
      "high": 31.37,
      "low": 31.01,
      "last": 31.37,
      "previous": 45.42,
      "change": -14.05,
      "percentChange": -30.93350946719507,
      "openInterest": "6"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00315000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 315,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.38695789991337315,
      "delta": -0.775340628808859,
      "gamma": 0.008551219745804778,
      "theta": -0.13302843110394258,
      "vega": 0.2713635090179893,
      "rho": -0.2584730136144613,
      "bid": 33.55,
      "ask": 35.35,
      "open": 49.61,
      "high": 49.61,
      "low": 49.61,
      "last": 49.61,
      "previous": 0,
      "change": 49.61,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39383226593955106,
      "delta": -0.8069660164358885,
      "gamma": 0.007682956077368851,
      "theta": -0.12272779549467225,
      "vega": 0.24814144491595067,
      "rho": -0.27195034876794005,
      "bid": 37.8,
      "ask": 39.3,
      "open": 35.75,
      "high": 41,
      "low": 35.75,
      "last": 38.75,
      "previous": 75.86,
      "change": -37.11,
      "percentChange": -48.91906142894806,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00325000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 325,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.38863200375291784,
      "delta": -0.8426325357597458,
      "gamma": 0.006838655036332895,
      "theta": -0.10463391730936031,
      "vega": 0.21795604620949452,
      "rho": -0.286440793682393,
      "bid": 42.1,
      "ask": 43.7,
      "open": 39.8,
      "high": 39.8,
      "low": 39.8,
      "last": 39.8,
      "previous": 0,
      "change": 39.8,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5056111163348262,
      "delta": -0.7980411981289364,
      "gamma": 0.006150237791791578,
      "theta": -0.16460620714887866,
      "vega": 0.25501644281398445,
      "rho": -0.2807305135726328,
      "bid": 46.3,
      "ask": 48.65,
      "open": 44.59,
      "high": 49.95,
      "low": 44.59,
      "last": 49.95,
      "previous": 0,
      "change": 49.95,
      "percentChange": null,
      "openInterest": "4"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00335000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 335,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.40861918677395986,
      "delta": -0.8815744521463691,
      "gamma": 0.005355752826534885,
      "theta": -0.08856281352657322,
      "vega": 0.1794729258786228,
      "rho": -0.3070708271969232,
      "bid": 50.95,
      "ask": 53.4,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42159701572698993,
      "delta": -0.8948577512141593,
      "gamma": 0.00476735152004413,
      "theta": -0.08306987531624825,
      "vega": 0.16482928169072472,
      "rho": -0.3157411626460329,
      "bid": 55.7,
      "ask": 58.2,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522P00345000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 345,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4371110154127484,
      "delta": -0.9046255124388859,
      "gamma": 0.004282235600007283,
      "theta": -0.07957081555525569,
      "vega": 0.15350480379826972,
      "rho": -0.32347390346878674,
      "bid": 60.5,
      "ask": 63.1,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004343719374903057,
      "vega": 0,
      "rho": 0.12654930462315994,
      "bid": 158.05,
      "ask": 160.8,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.00451746814989918,
      "vega": 0,
      "rho": 0.13161127680808635,
      "bid": 153.1,
      "ask": 155.8,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004691216924895302,
      "vega": 0,
      "rho": 0.13667324899301275,
      "bid": 148.1,
      "ask": 150.8,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004864965699891424,
      "vega": 0,
      "rho": 0.14173522117793913,
      "bid": 143.1,
      "ask": 145.8,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0050387144748875465,
      "vega": 0,
      "rho": 0.14679719336286554,
      "bid": 138.15,
      "ask": 140.85,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005212463249883669,
      "vega": 0,
      "rho": 0.1518591655477919,
      "bid": 133.15,
      "ask": 135.85,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005386212024879791,
      "vega": 0,
      "rho": 0.15692113773271832,
      "bid": 128.2,
      "ask": 130.9,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.17984886723976456,
      "delta": 1,
      "gamma": 1.7601743171505478e-24,
      "theta": -0.005559960799875914,
      "vega": 2.5961097539140858e-23,
      "rho": 0.16198310991764472,
      "bid": 123.2,
      "ask": 125.9,
      "open": 105.67,
      "high": 105.67,
      "low": 105.67,
      "last": 105.67,
      "previous": 96.53,
      "change": 9.14,
      "percentChange": 9.468558997202942,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005733709574872035,
      "vega": 0,
      "rho": 0.16704508210257113,
      "bid": 118.25,
      "ask": 120.95,
      "open": 118.7,
      "high": 118.7,
      "low": 118.7,
      "last": 118.7,
      "previous": 0,
      "change": 118.7,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.45146059957461526,
      "delta": 0.9998746182217042,
      "gamma": 0.00001196973925117574,
      "theta": -0.006176539009327858,
      "vega": 0.00044316372693534563,
      "rho": 0.17206960256026232,
      "bid": 113.3,
      "ask": 116,
      "open": 96.1,
      "high": 96.1,
      "low": 95.65,
      "last": 95.65,
      "previous": 0,
      "change": 95.65,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.597155573503362,
      "delta": 0.9960516656788413,
      "gamma": 0.0002165372085706704,
      "theta": -0.014596975969054024,
      "vega": 0.010604243366705146,
      "rho": 0.17595981054669077,
      "bid": 108.4,
      "ask": 111.05,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5980943606688457,
      "delta": 0.9938713910874762,
      "gamma": 0.00031987812881629173,
      "theta": -0.01887131050084092,
      "vega": 0.01568967388089276,
      "rho": 0.18034898825696996,
      "bid": 103.45,
      "ask": 106.1,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6112309160888462,
      "delta": 0.989670796991644,
      "gamma": 0.0004953012304490148,
      "theta": -0.02682655461685031,
      "vega": 0.024827579535772984,
      "rho": 0.18410496978543378,
      "bid": 98.55,
      "ask": 101.2,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6012823377984244,
      "delta": 0.9864461187474871,
      "gamma": 0.0006373385697906849,
      "theta": -0.031994855825615356,
      "vega": 0.03142738968528457,
      "rho": 0.1881676759876128,
      "bid": 93.65,
      "ask": 96.25,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5928322716475597,
      "delta": 0.9821854213256735,
      "gamma": 0.000817326108234319,
      "theta": -0.03842074547283876,
      "vega": 0.03973624925902628,
      "rho": 0.1919063281463964,
      "bid": 88.75,
      "ask": 91.35,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5841202102214541,
      "delta": 0.9768989946501632,
      "gamma": 0.001033926103163291,
      "theta": -0.04579942282527885,
      "vega": 0.04952806887909873,
      "rho": 0.19532389311750134,
      "bid": 83.85,
      "ask": 86.5,
      "open": 48.4,
      "high": 48.4,
      "low": 46.7,
      "last": 47.02,
      "previous": 0,
      "change": 47.02,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00205000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 205,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5701598387418948,
      "delta": 0.9714033988195587,
      "gamma": 0.0012664003166395908,
      "theta": -0.052443474364387406,
      "vega": 0.05921439489056749,
      "rho": 0.19868114911975732,
      "bid": 79,
      "ask": 81.6,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5596666353330066,
      "delta": 0.9639812697239203,
      "gamma": 0.0015608764950907413,
      "theta": -0.06109606149024616,
      "vega": 0.07164033698281876,
      "rho": 0.20143224997973325,
      "bid": 74.2,
      "ask": 76.75,
      "open": 40.37,
      "high": 40.37,
      "low": 39.02,
      "last": 39.02,
      "previous": 0,
      "change": 39.02,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00215000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 215,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5474612312398587,
      "delta": 0.9554401880474758,
      "gamma": 0.0018968248011845862,
      "theta": -0.06999960933067696,
      "vega": 0.08516090175421993,
      "rho": 0.20383538491492356,
      "bid": 69.4,
      "ask": 71.95,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00217500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 217.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5424076770430231,
      "delta": 0.950255827974785,
      "gamma": 0.0020911072570584635,
      "theta": -0.07520767020812616,
      "vega": 0.09301688663667922,
      "rho": 0.2047481317967704,
      "bid": 67.05,
      "ask": 69.55,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5335631918324434,
      "delta": 0.945701481482494,
      "gamma": 0.0022790007963280805,
      "theta": -0.07896880079237038,
      "vega": 0.09972177520271243,
      "rho": 0.2058678706298201,
      "bid": 64.65,
      "ask": 67.15,
      "open": 66.55,
      "high": 66.55,
      "low": 66.55,
      "last": 66.55,
      "previous": 52.17,
      "change": 14.379999999999995,
      "percentChange": 27.56373394671266,
      "openInterest": "45"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00222500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 222.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.521585884253921,
      "delta": 0.9417315153683077,
      "gamma": 0.002464705695614804,
      "theta": -0.08142091973089606,
      "vega": 0.10542668729966527,
      "rho": 0.20718144416163525,
      "bid": 62.3,
      "ask": 64.65,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00225000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 225,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5223109168291051,
      "delta": 0.9332367402064778,
      "gamma": 0.002736834939919993,
      "theta": -0.08985011637066193,
      "vega": 0.117229623714148,
      "rho": 0.2070383414418179,
      "bid": 60,
      "ask": 62.4,
      "open": 48.62,
      "high": 48.62,
      "low": 48.62,
      "last": 48.62,
      "previous": 27.21,
      "change": 21.409999999999997,
      "percentChange": 78.68430723998529,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00227500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 227.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5148881116659147,
      "delta": 0.9267747597810653,
      "gamma": 0.0029808410781164644,
      "theta": -0.09470175659907847,
      "vega": 0.1258668458400319,
      "rho": 0.20755737430705617,
      "bid": 57.65,
      "ask": 60.05,
      "open": 43.87,
      "high": 43.87,
      "low": 43.87,
      "last": 43.87,
      "previous": 42.18,
      "change": 1.6899999999999977,
      "percentChange": 4.006638217164528,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5101607337849348,
      "delta": 0.9187695712488884,
      "gamma": 0.003255231442713024,
      "theta": -0.10101604971500204,
      "vega": 0.13619104825031753,
      "rho": 0.2075807747551202,
      "bid": 55.35,
      "ask": 57.75,
      "open": 56.25,
      "high": 56.25,
      "low": 56.25,
      "last": 56.25,
      "previous": 42,
      "change": 14.25,
      "percentChange": 33.92857142857143,
      "openInterest": "20"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00232500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 232.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.1537820942672007,
      "delta": 0.9999846388407927,
      "gamma": 0.0000048352116448606475,
      "theta": -0.008091836666909576,
      "vega": 0.000060979087579930504,
      "rho": 0.23537722998891894,
      "bid": 53.05,
      "ask": 55.4,
      "open": 52,
      "high": 52,
      "low": 52,
      "last": 52,
      "previous": 40.75,
      "change": 11.25,
      "percentChange": 27.607361963190186,
      "openInterest": "9"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00235000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 235,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4935520080252484,
      "delta": 0.9034753973210844,
      "gamma": 0.00382611338696284,
      "theta": -0.11042392180148335,
      "vega": 0.15486398184255853,
      "rho": 0.20788476078414614,
      "bid": 51.15,
      "ask": 52.65,
      "open": 41.8,
      "high": 41.8,
      "low": 41.8,
      "last": 41.8,
      "previous": 36.3,
      "change": 5.5,
      "percentChange": 15.151515151515152,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00237500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 237.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4853834794336686,
      "delta": 0.8947913284998659,
      "gamma": 0.004142744889519681,
      "theta": -0.11529442894843682,
      "vega": 0.16490462755679944,
      "rho": 0.2077124221893979,
      "bid": 48.6,
      "ask": 50.6,
      "open": 33.5,
      "high": 33.5,
      "low": 33.5,
      "last": 33.5,
      "previous": 25.2,
      "change": 8.3,
      "percentChange": 32.936507936507944,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.361946415137559,
      "delta": 0.9385447731628018,
      "gamma": 0.0037030626709783675,
      "theta": -0.0614623032886368,
      "vega": 0.10991703476867887,
      "rho": 0.2243318006502943,
      "bid": 46.6,
      "ask": 48.45,
      "open": 47.08,
      "high": 47.08,
      "low": 44.9,
      "last": 45.65,
      "previous": 34.42,
      "change": 11.229999999999997,
      "percentChange": 32.626380011621144,
      "openInterest": "45"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00242500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 242.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4807796992824009,
      "delta": 0.8700936209154251,
      "gamma": 0.00485635400250521,
      "theta": -0.13143855652376535,
      "vega": 0.19147678228685816,
      "rho": 0.20497567008460418,
      "bid": 44.25,
      "ask": 46.3,
      "open": 31.5,
      "high": 31.5,
      "low": 31.5,
      "last": 31.5,
      "previous": 31.87,
      "change": -0.370000000000001,
      "percentChange": -1.1609664261060588,
      "openInterest": "4"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00245000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 245,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4826370128912364,
      "delta": 0.8545939869003772,
      "gamma": 0.005224611620201088,
      "theta": -0.14182515305019075,
      "vega": 0.20679226906910572,
      "rho": 0.2025594576624863,
      "bid": 42.3,
      "ask": 44.2,
      "open": 43.2,
      "high": 43.2,
      "low": 43.2,
      "last": 43.2,
      "previous": 33.5,
      "change": 9.700000000000003,
      "percentChange": 28.955223880597025,
      "openInterest": "40"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00247500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 247.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.46620250509647426,
      "delta": 0.8461021047069143,
      "gamma": 0.005617570057824146,
      "theta": -0.1422599889960705,
      "vega": 0.21477452258581994,
      "rho": 0.20251855892455187,
      "bid": 40.1,
      "ask": 41.65,
      "open": 39.45,
      "high": 39.45,
      "low": 39.45,
      "last": 39.45,
      "previous": 28.65,
      "change": 10.800000000000004,
      "percentChange": 37.69633507853405,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.45518824525265583,
      "delta": 0.8343847594120843,
      "gamma": 0.00603649145467548,
      "theta": -0.1455234790743696,
      "vega": 0.22533844379643658,
      "rho": 0.20141589351847752,
      "bid": 38.05,
      "ask": 39.8,
      "open": 35.15,
      "high": 40,
      "low": 35.15,
      "last": 38.63,
      "previous": 26.9,
      "change": 11.730000000000004,
      "percentChange": 43.60594795539035,
      "openInterest": "131"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00252500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 252.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.45963185804059375,
      "delta": 0.8147824079475724,
      "gamma": 0.00641761630344054,
      "theta": -0.15703659092077119,
      "vega": 0.24190426923066244,
      "rho": 0.19764443098146678,
      "bid": 35.85,
      "ask": 37.7,
      "open": 25.13,
      "high": 25.13,
      "low": 21.05,
      "last": 21.3,
      "previous": 16.6,
      "change": 4.699999999999999,
      "percentChange": 28.313253012048182,
      "openInterest": "18"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00255000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 255,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.45492307822350797,
      "delta": 0.7982540089994975,
      "gamma": 0.00683119071426727,
      "theta": -0.16336610737549065,
      "vega": 0.25485551822717506,
      "rho": 0.1949315985712302,
      "bid": 33.85,
      "ask": 35.75,
      "open": 33.5,
      "high": 35.46,
      "low": 32.75,
      "last": 34.75,
      "previous": 23.03,
      "change": 11.719999999999999,
      "percentChange": 50.89014329135909,
      "openInterest": "130"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00257500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 257.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.45337469378121453,
      "delta": 0.7794012277947695,
      "gamma": 0.007223018568327114,
      "theta": -0.17110653604177445,
      "vega": 0.2685565003061732,
      "rho": 0.19142187329319596,
      "bid": 32,
      "ask": 33.7,
      "open": 30,
      "high": 30,
      "low": 30,
      "last": 30,
      "previous": 21.05,
      "change": 8.95,
      "percentChange": 42.517814726840854,
      "openInterest": "26"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.37415372271840386,
      "delta": 0.79509948205777,
      "gamma": 0.008383110852910389,
      "theta": -0.1369200927404955,
      "vega": 0.2572260459843546,
      "rho": 0.19995220247185175,
      "bid": 30.4,
      "ask": 31.5,
      "open": 26.72,
      "high": 31.86,
      "low": 26.72,
      "last": 28.9,
      "previous": 20.04,
      "change": 8.86,
      "percentChange": 44.21157684630738,
      "openInterest": "56"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00262500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 262.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4398938585312293,
      "delta": 0.7428333849509936,
      "gamma": 0.00809640844314249,
      "theta": -0.17997252258841448,
      "vega": 0.2920787558604946,
      "rho": 0.18488251200601674,
      "bid": 28.45,
      "ask": 29.65,
      "open": 26.5,
      "high": 30.85,
      "low": 26.5,
      "last": 28.9,
      "previous": 18.95,
      "change": 9.95,
      "percentChange": 52.5065963060686,
      "openInterest": "30"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00265000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 265,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.43354618845790077,
      "delta": 0.7227223901963986,
      "gamma": 0.00853321767923001,
      "theta": -0.18396382495554298,
      "vega": 0.3033946086897418,
      "rho": 0.18101001066881595,
      "bid": 26.55,
      "ask": 27.8,
      "open": 24.62,
      "high": 28.7,
      "low": 24.4,
      "last": 27,
      "previous": 19,
      "change": 8,
      "percentChange": 42.10526315789473,
      "openInterest": "118"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00267500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 267.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42252544168677153,
      "delta": 0.7029861702747682,
      "gamma": 0.009045576768468537,
      "theta": -0.18505306801147509,
      "vega": 0.31343593798574765,
      "rho": 0.177346936636064,
      "bid": 24.8,
      "ask": 26.05,
      "open": 21.05,
      "high": 26.95,
      "low": 21.05,
      "last": 25,
      "previous": 17.6,
      "change": 7.399999999999999,
      "percentChange": 42.04545454545453,
      "openInterest": "103"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4715437464369915,
      "delta": 0.6665604754256614,
      "gamma": 0.008515818166231006,
      "theta": -0.2155716663468732,
      "vega": 0.32931236013750137,
      "rho": 0.16684445076539373,
      "bid": 22.8,
      "ask": 24.55,
      "open": 19.5,
      "high": 25.1,
      "low": 19.45,
      "last": 25,
      "previous": 16,
      "change": 9,
      "percentChange": 56.25,
      "openInterest": "461"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00272500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 272.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42449793517940343,
      "delta": 0.6532599540150021,
      "gamma": 0.009602231251519726,
      "theta": -0.19745920427423644,
      "vega": 0.33427769991788076,
      "rho": 0.16612668390843888,
      "bid": 21.15,
      "ask": 22.7,
      "open": 20.65,
      "high": 23.28,
      "low": 20.65,
      "last": 23.28,
      "previous": 14.1,
      "change": 9.180000000000001,
      "percentChange": 65.10638297872342,
      "openInterest": "84"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00275000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 275,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44041352023650593,
      "delta": 0.6254173868055173,
      "gamma": 0.009504292011218022,
      "theta": -0.20975912188267687,
      "vega": 0.3432733404727874,
      "rho": 0.15903661071716305,
      "bid": 19.6,
      "ask": 21,
      "open": 16.4,
      "high": 21.9,
      "low": 16.3,
      "last": 21,
      "previous": 13.3,
      "change": 7.699999999999999,
      "percentChange": 57.89473684210525,
      "openInterest": "278"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00277500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 277.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.43110182224681953,
      "delta": 0.6016870849973607,
      "gamma": 0.009885028750413794,
      "theta": -0.2088781126753417,
      "vega": 0.349476081540093,
      "rho": 0.15393810221026247,
      "bid": 18.05,
      "ask": 19.55,
      "open": 18.7,
      "high": 19.4,
      "low": 17.2,
      "last": 19.28,
      "previous": 10.13,
      "change": 9.15,
      "percentChange": 90.32576505429417,
      "openInterest": "36"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4115186451162344,
      "delta": 0.5773604770253109,
      "gamma": 0.010503193428680039,
      "theta": -0.2022326366026041,
      "vega": 0.35446270130170027,
      "rho": 0.14898190952798476,
      "bid": 16.5,
      "ask": 17.75,
      "open": 13.07,
      "high": 18.8,
      "low": 13.07,
      "last": 17.25,
      "previous": 10.58,
      "change": 6.67,
      "percentChange": 63.04347826086957,
      "openInterest": "292"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00282500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 282.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4050552782934847,
      "delta": 0.5506324919161272,
      "gamma": 0.010788206459752281,
      "theta": -0.20105961771290887,
      "vega": 0.3583630360268586,
      "rho": 0.1428062133698918,
      "bid": 15.35,
      "ask": 16.5,
      "open": 13.7,
      "high": 17.1,
      "low": 13.5,
      "last": 15.74,
      "previous": 7.4,
      "change": 8.34,
      "percentChange": 112.70270270270271,
      "openInterest": "27"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00285000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 285,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.40290933406531754,
      "delta": 0.5233526804347393,
      "gamma": 0.01091510706397478,
      "theta": -0.2010445812288978,
      "vega": 0.36065751901999316,
      "rho": 0.13624839745627285,
      "bid": 13.7,
      "ask": 14.9,
      "open": 10.49,
      "high": 15.77,
      "low": 10.49,
      "last": 14.45,
      "previous": 7.85,
      "change": 6.6,
      "percentChange": 84.07643312101911,
      "openInterest": "433"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00287500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 287.5,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39834864080433297,
      "delta": 0.49557898370120346,
      "gamma": 0.011058347342911999,
      "theta": -0.19891387249873194,
      "vega": 0.36125446942946704,
      "rho": 0.12956845540720363,
      "bid": 12.35,
      "ask": 13.55,
      "open": 10.8,
      "high": 14.25,
      "low": 10.8,
      "last": 13.14,
      "previous": 5.9,
      "change": 7.24,
      "percentChange": 122.71186440677965,
      "openInterest": "55"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3935688821981435,
      "delta": 0.4673859221179463,
      "gamma": 0.011155909636394132,
      "theta": -0.19571432237375225,
      "vega": 0.36006872701921233,
      "rho": 0.12270677752428158,
      "bid": 11.05,
      "ask": 12.5,
      "open": 7,
      "high": 13.05,
      "low": 7,
      "last": 11.89,
      "previous": 6.32,
      "change": 5.57,
      "percentChange": 88.13291139240506,
      "openInterest": "234"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00295000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 295,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.38207819350824407,
      "delta": 0.4096130739773405,
      "gamma": 0.011232753190380805,
      "theta": -0.18544885467623673,
      "vega": 0.35196390741143163,
      "rho": 0.10844167466742118,
      "bid": 9,
      "ask": 9.9,
      "open": 6.24,
      "high": 10.4,
      "low": 6.24,
      "last": 9.53,
      "previous": 4.68,
      "change": 4.85,
      "percentChange": 103.63247863247864,
      "openInterest": "175"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.37928193527208154,
      "delta": 0.35557993487615325,
      "gamma": 0.010845324785472439,
      "theta": -0.1761493083839167,
      "vega": 0.3373373142120977,
      "rho": 0.0946668830806164,
      "bid": 6.95,
      "ask": 7.6,
      "open": 4.6,
      "high": 8.22,
      "low": 4.5,
      "last": 7.75,
      "previous": 3.4,
      "change": 4.35,
      "percentChange": 127.94117647058823,
      "openInterest": "401"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00305000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 305,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3684698989044462,
      "delta": 0.2995992614837857,
      "gamma": 0.010413597174188109,
      "theta": -0.15944421354458385,
      "vega": 0.31467515253731865,
      "rho": 0.08033056613484454,
      "bid": 5.15,
      "ask": 6.05,
      "open": 3.51,
      "high": 6.45,
      "low": 3.2,
      "last": 5.97,
      "previous": 2.18,
      "change": 3.7899999999999996,
      "percentChange": 173.8532110091743,
      "openInterest": "266"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.36048581939990393,
      "delta": 0.24779708705304726,
      "gamma": 0.0096885328203791,
      "theta": -0.14182234300433472,
      "vega": 0.2864216632397004,
      "rho": 0.0668340888331078,
      "bid": 3.8,
      "ask": 4.55,
      "open": 3.41,
      "high": 4.7,
      "low": 3.35,
      "last": 4.55,
      "previous": 1.48,
      "change": 3.07,
      "percentChange": 207.43243243243242,
      "openInterest": "108"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00315000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 315,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3453395020295305,
      "delta": 0.19440547570520128,
      "gamma": 0.008799703505116357,
      "theta": -0.118114964126778,
      "vega": 0.2492148746192381,
      "rho": 0.0528083761596911,
      "bid": 2.69,
      "ask": 3.45,
      "open": 1.87,
      "high": 3.54,
      "low": 1.87,
      "last": 3.2,
      "previous": 0.95,
      "change": 2.25,
      "percentChange": 236.84210526315792,
      "openInterest": "93"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3431223062904451,
      "delta": 0.15571929120404238,
      "gamma": 0.0076921857962133616,
      "theta": -0.10182069474914472,
      "vega": 0.21645039372756913,
      "rho": 0.042454953586168076,
      "bid": 1.84,
      "ask": 2.55,
      "open": 0.95,
      "high": 2.5,
      "low": 0.95,
      "last": 2.41,
      "previous": 0.62,
      "change": 1.79,
      "percentChange": 288.7096774193549,
      "openInterest": "102"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00325000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 325,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3405648640561185,
      "delta": 0.12229051624605469,
      "gamma": 0.006573007385252601,
      "theta": -0.08563568729163747,
      "vega": 0.1835792631650711,
      "rho": 0.033455188680192295,
      "bid": 1.36,
      "ask": 1.93,
      "open": 1.2,
      "high": 1.79,
      "low": 1.2,
      "last": 1.78,
      "previous": 0.31,
      "change": 1.47,
      "percentChange": 474.1935483870968,
      "openInterest": "71"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3277200673204973,
      "delta": 0.08696063080485328,
      "gamma": 0.005333494721752557,
      "theta": -0.0643022596862255,
      "vega": 0.1433423655392562,
      "rho": 0.023917420606397347,
      "bid": 0.82,
      "ask": 1.33,
      "open": 0.6,
      "high": 1.25,
      "low": 0.6,
      "last": 1.14,
      "previous": 0.23,
      "change": 0.9099999999999999,
      "percentChange": 395.65217391304344,
      "openInterest": "101"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00335000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 335,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.332901422611192,
      "delta": 0.06959818485036029,
      "gamma": 0.004434067829554341,
      "theta": -0.05511580478474196,
      "vega": 0.1210535822300211,
      "rho": 0.019164795439138564,
      "bid": 0.72,
      "ask": 1.03,
      "open": 0.55,
      "high": 0.92,
      "low": 0.55,
      "last": 0.89,
      "previous": 0.19,
      "change": 0.7,
      "percentChange": 368.42105263157896,
      "openInterest": "24"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.33445621769737754,
      "delta": 0.05363903675417514,
      "gamma": 0.003600723311840718,
      "theta": -0.0451450077179843,
      "vega": 0.09876172952506333,
      "rho": 0.014796503980483006,
      "bid": 0.51,
      "ask": 0.76,
      "open": 0.36,
      "high": 0.66,
      "low": 0.36,
      "last": 0.66,
      "previous": 0.11,
      "change": 0.55,
      "percentChange": 500,
      "openInterest": "38"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200522C00345000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 345,
      "expirationDate": "2020-05-22",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3389076841394137,
      "delta": 0.04241876924443999,
      "gamma": 0.0029446709198890373,
      "theta": -0.03788446961564246,
      "vega": 0.08184230371819934,
      "rho": 0.011713460543541221,
      "bid": 0.45,
      "ask": 0.6,
      "open": 0.46,
      "high": 0.51,
      "low": 0.45,
      "last": 0.51,
      "previous": 0,
      "change": 0.51,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8829104775428376,
      "delta": -0.004809163103993042,
      "gamma": 0.00016018640878713756,
      "theta": -0.013785794469194956,
      "vega": 0.013792816244224486,
      "rho": -0.0018237340140664,
      "bid": 0.02,
      "ask": 0.27,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8530874832697432,
      "delta": -0.005441147381750278,
      "gamma": 0.0001850468536073995,
      "theta": -0.014864980792416129,
      "vega": 0.01539521965296518,
      "rho": -0.002058507512077119,
      "bid": 0.02,
      "ask": 0.3,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8344881540195814,
      "delta": -0.006651220048305206,
      "gamma": 0.0002260272467143942,
      "theta": -0.017370708210358087,
      "vega": 0.018394652400497754,
      "rho": -0.0025156023782722326,
      "bid": 0.05,
      "ask": 0.34,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8350285040594113,
      "delta": -0.00920613035818374,
      "gamma": 0.0003006609154496826,
      "theta": -0.023132267210971717,
      "vega": 0.024484367567640716,
      "rho": -0.0034940817792394785,
      "bid": 0.09,
      "ask": 0.38,
      "open": 0.28,
      "high": 0.28,
      "low": 0.28,
      "last": 0.28,
      "previous": 0,
      "change": 0.28,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.8057076786744912,
      "delta": -0.010294861376327291,
      "gamma": 0.0003435663709759254,
      "theta": -0.02460438042859988,
      "vega": 0.02699595930622462,
      "rho": -0.0038975168913924847,
      "bid": 0.22,
      "ask": 0.39,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7924149438831783,
      "delta": -0.012734459687571476,
      "gamma": 0.0004202093318108249,
      "theta": -0.029102203210319078,
      "vega": 0.03247348991091829,
      "rho": -0.004824403951594046,
      "bid": 0.28,
      "ask": 0.48,
      "open": 0.27,
      "high": 0.27,
      "low": 0.27,
      "last": 0.27,
      "previous": 0,
      "change": 0.27,
      "percentChange": null,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.771354767357818,
      "delta": -0.014893749059609163,
      "gamma": 0.0004941264452783572,
      "theta": -0.03241904053686125,
      "vega": 0.03717088319883322,
      "rho": -0.0056370980268790295,
      "bid": 0.34,
      "ask": 0.54,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.753323079615514,
      "delta": -0.017669903223253236,
      "gamma": 0.0005857319597030179,
      "theta": -0.036644472130642015,
      "vega": 0.04303192844940613,
      "rho": -0.006685408910870041,
      "bid": 0.42,
      "ask": 0.62,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7329613549161952,
      "delta": -0.020584203484088848,
      "gamma": 0.000685445600213574,
      "theta": -0.04058508021551969,
      "vega": 0.0489964579274233,
      "rho": -0.007781086571701174,
      "bid": 0.5,
      "ask": 0.7,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7108555855713242,
      "delta": -0.023661908940690646,
      "gamma": 0.0007949729403050008,
      "theta": -0.044260926113398144,
      "vega": 0.055111767684508095,
      "rho": -0.00893279171068566,
      "bid": 0.59,
      "ask": 0.77,
      "open": 0.68,
      "high": 0.68,
      "low": 0.68,
      "last": 0.68,
      "previous": 0,
      "change": 0.68,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6977335302405374,
      "delta": -0.028520798115233226,
      "gamma": 0.0009468772890708359,
      "theta": -0.05077490972710853,
      "vega": 0.06443085709633617,
      "rho": -0.010773575527350537,
      "bid": 0.69,
      "ask": 0.96,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.679189189850682,
      "delta": -0.033228114356245064,
      "gamma": 0.0011038622556479014,
      "theta": -0.05606978455609645,
      "vega": 0.07311664634904996,
      "rho": -0.012544306655322133,
      "bid": 0.82,
      "ask": 1.09,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6542479894157557,
      "delta": -0.0373644934937829,
      "gamma": 0.0012617126929956497,
      "theta": -0.059444931736740196,
      "vega": 0.08050326293745749,
      "rho": -0.014077086216855156,
      "bid": 0.95,
      "ask": 1.16,
      "open": 1.07,
      "high": 1.07,
      "low": 1.05,
      "last": 1.05,
      "previous": 1.65,
      "change": -0.5999999999999999,
      "percentChange": -36.36363636363636,
      "openInterest": "45"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6379033038089358,
      "delta": -0.04384351155529087,
      "gamma": 0.0014734210965784904,
      "theta": -0.06596864097751795,
      "vega": 0.09166263758850711,
      "rho": -0.016515562729686017,
      "bid": 1.1,
      "ask": 1.4,
      "open": 1.32,
      "high": 1.32,
      "low": 0.96,
      "last": 1.23,
      "previous": 1.87,
      "change": -0.6400000000000001,
      "percentChange": -34.224598930481285,
      "openInterest": "35"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00205000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 205,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6247604647132494,
      "delta": -0.052059355157968445,
      "gamma": 0.0017262018901288497,
      "theta": -0.07410371981581879,
      "vega": 0.1051757800510506,
      "rho": -0.019621881234344198,
      "bid": 1.28,
      "ask": 1.5,
      "open": 1.73,
      "high": 1.73,
      "low": 1.25,
      "last": 1.47,
      "previous": 2.43,
      "change": -0.9600000000000002,
      "percentChange": -39.50617283950618,
      "openInterest": "22"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5971571891695553,
      "delta": -0.05770925020197104,
      "gamma": 0.0019592283002899885,
      "theta": -0.07680052204957453,
      "vega": 0.11409965339226869,
      "rho": -0.021691689028428787,
      "bid": 1.49,
      "ask": 1.81,
      "open": 1.59,
      "high": 1.62,
      "low": 1.58,
      "last": 1.58,
      "previous": 0,
      "change": 1.58,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00215000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 215,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5839505302862347,
      "delta": -0.06821639111956179,
      "gamma": 0.0022824578380431855,
      "theta": -0.08551418585947566,
      "vega": 0.12998386181591862,
      "rho": -0.025655963768493793,
      "bid": 1.73,
      "ask": 2.08,
      "open": 2.16,
      "high": 2.16,
      "low": 1.48,
      "last": 1.88,
      "previous": 3.2,
      "change": -1.3200000000000003,
      "percentChange": -41.25000000000001,
      "openInterest": "14"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5653540554011833,
      "delta": -0.0786061037580591,
      "gamma": 0.002627589156339955,
      "theta": -0.09222083989469203,
      "vega": 0.14487337823657223,
      "rho": -0.02954381096010434,
      "bid": 2.01,
      "ask": 2.43,
      "open": 2.48,
      "high": 2.48,
      "low": 1.7,
      "last": 2.15,
      "previous": 3.2,
      "change": -1.0500000000000003,
      "percentChange": -32.81250000000001,
      "openInterest": "32"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00225000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 225,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5567475121607155,
      "delta": -0.09390124785884701,
      "gamma": 0.003047860599999243,
      "theta": -0.10367783049400585,
      "vega": 0.16548704437910616,
      "rho": -0.0353547015028395,
      "bid": 2.35,
      "ask": 2.8,
      "open": 2.61,
      "high": 2.69,
      "low": 1.97,
      "last": 2.62,
      "previous": 4.3,
      "change": -1.6799999999999997,
      "percentChange": -39.069767441860456,
      "openInterest": "52"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5388630164367545,
      "delta": -0.10803731098671976,
      "gamma": 0.0034880779751215608,
      "theta": -0.11107241629855162,
      "vega": 0.18330536553939605,
      "rho": -0.040659679562025194,
      "bid": 2.35,
      "ask": 3.3,
      "open": 3.15,
      "high": 3.15,
      "low": 2.26,
      "last": 3,
      "previous": 4.35,
      "change": -1.3499999999999996,
      "percentChange": -31.034482758620683,
      "openInterest": "284"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00235000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 235,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5218003260260071,
      "delta": -0.12450541190912778,
      "gamma": 0.003983779464496514,
      "theta": -0.11885537711517676,
      "vega": 0.20272637248061348,
      "rho": -0.04684863752355566,
      "bid": 3.2,
      "ask": 3.6,
      "open": 3.65,
      "high": 3.65,
      "low": 2.75,
      "last": 3.45,
      "previous": 5.17,
      "change": -1.7199999999999998,
      "percentChange": -33.268858800773685,
      "openInterest": "176"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5151588977213558,
      "delta": -0.14741393272926584,
      "gamma": 0.004530088738969603,
      "theta": -0.13162957775215756,
      "vega": 0.22759280547946545,
      "rho": -0.05560749520526425,
      "bid": 3.8,
      "ask": 4.25,
      "open": 3.9,
      "high": 4.3,
      "low": 3.18,
      "last": 4.2,
      "previous": 6.57,
      "change": -2.37,
      "percentChange": -36.07305936073059,
      "openInterest": "69"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00242500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 242.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5025801533433446,
      "delta": -0.15624769271697247,
      "gamma": 0.0048265587115149155,
      "theta": -0.13340707032938376,
      "vega": 0.2365666623358736,
      "rho": -0.058877462316095704,
      "bid": 3.75,
      "ask": 4.6,
      "open": 3.9,
      "high": 4.5,
      "low": 3.7,
      "last": 4.4,
      "previous": 7.08,
      "change": -2.6799999999999997,
      "percentChange": -37.85310734463276,
      "openInterest": "221"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00245000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 245,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4878709911455697,
      "delta": -0.1648503250290667,
      "gamma": 0.005149250062681016,
      "theta": -0.13403556737388123,
      "vega": 0.24499633818109448,
      "rho": -0.06201996245788407,
      "bid": 4.45,
      "ask": 5,
      "open": 4.38,
      "high": 5.05,
      "low": 3.81,
      "last": 4.56,
      "previous": 7.32,
      "change": -2.7600000000000007,
      "percentChange": -37.70491803278689,
      "openInterest": "6"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00247500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 247.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4895295889759025,
      "delta": -0.18081664420520016,
      "gamma": 0.005443309354259395,
      "theta": -0.14259157501005684,
      "vega": 0.2598678652191435,
      "rho": -0.06820563936702859,
      "bid": 4.85,
      "ask": 5.65,
      "open": 4.66,
      "high": 5.2,
      "low": 4.66,
      "last": 5.15,
      "previous": 8.4,
      "change": -3.25,
      "percentChange": -38.69047619047619,
      "openInterest": "44"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.48129884184715455,
      "delta": -0.19356530667400618,
      "gamma": 0.005774679013173953,
      "theta": -0.14613912788179054,
      "vega": 0.27105241441266725,
      "rho": -0.07302285829590838,
      "bid": 5.3,
      "ask": 6,
      "open": 6.2,
      "high": 6.2,
      "low": 4.5,
      "last": 5.52,
      "previous": 8.15,
      "change": -2.630000000000001,
      "percentChange": -32.269938650306756,
      "openInterest": "29"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00252500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 252.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.47604071510420043,
      "delta": -0.2082962062928393,
      "gamma": 0.006101175631650283,
      "theta": -0.1509548206530988,
      "vega": 0.28324890560057786,
      "rho": -0.0786523385769419,
      "bid": 5.4,
      "ask": 6.6,
      "open": 5.6,
      "high": 6,
      "low": 5.6,
      "last": 6,
      "previous": 9.75,
      "change": -3.75,
      "percentChange": -38.46153846153847,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00255000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 255,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4736651090671099,
      "delta": -0.22491861441112304,
      "gamma": 0.0064103082370204284,
      "theta": -0.15693023230805697,
      "vega": 0.2961153511591136,
      "rho": -0.08507502646208373,
      "bid": 6.25,
      "ask": 7.1,
      "open": 6.1,
      "high": 6.6,
      "low": 5.48,
      "last": 6.6,
      "previous": 10.39,
      "change": -3.790000000000001,
      "percentChange": -36.477382098171326,
      "openInterest": "12"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00257500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 257.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.47149495595961516,
      "delta": -0.24233456147930477,
      "gamma": 0.006711757972205141,
      "theta": -0.1627048310054264,
      "vega": 0.308619919025076,
      "rho": -0.09183007260681043,
      "bid": 6.8,
      "ask": 7.65,
      "open": 7.1,
      "high": 7.55,
      "low": 6.93,
      "last": 7.25,
      "previous": 0,
      "change": 7.25,
      "percentChange": null,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4647722492048032,
      "delta": -0.25891469460124217,
      "gamma": 0.00705180885679353,
      "theta": -0.1659803786301187,
      "vega": 0.3196327974245057,
      "rho": -0.09817799150024605,
      "bid": 7,
      "ask": 8.25,
      "open": 8.3,
      "high": 8.3,
      "low": 6.45,
      "last": 7.8,
      "previous": 12.65,
      "change": -4.8500000000000005,
      "percentChange": -38.3399209486166,
      "openInterest": "21"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00262500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 262.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4771093151472509,
      "delta": -0.2821614474344387,
      "gamma": 0.007171077644793416,
      "theta": -0.17779770845097487,
      "vega": 0.33366675315820227,
      "rho": -0.10761939566373169,
      "bid": 7.65,
      "ask": 8.9,
      "open": 7.9,
      "high": 9.02,
      "low": 6.95,
      "last": 9.02,
      "previous": 13,
      "change": -3.9800000000000004,
      "percentChange": -30.615384615384617,
      "openInterest": "24"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00265000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 265,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4567917018772874,
      "delta": -0.2962922314998063,
      "gamma": 0.007664108153504332,
      "theta": -0.17397300869077287,
      "vega": 0.3414211691859924,
      "rho": -0.11268146777648098,
      "bid": 8.3,
      "ask": 9.35,
      "open": 8.85,
      "high": 9.95,
      "low": 7.65,
      "last": 9.2,
      "previous": 12.79,
      "change": -3.59,
      "percentChange": -28.06880375293198,
      "openInterest": "40"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00267500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 267.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44655402554761964,
      "delta": -0.3144751455661331,
      "gamma": 0.008049700199760253,
      "theta": -0.17444020899375817,
      "vega": 0.3505615894599631,
      "rho": -0.1195789394177675,
      "bid": 9,
      "ask": 10.3,
      "open": 9.8,
      "high": 9.8,
      "low": 9.51,
      "last": 9.75,
      "previous": 13.55,
      "change": -3.8000000000000007,
      "percentChange": -28.044280442804432,
      "openInterest": "9"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.46578634030273064,
      "delta": -0.340070172790946,
      "gamma": 0.007966360078581583,
      "theta": -0.1877786349907557,
      "vega": 0.3618739287365959,
      "rho": -0.1303438632017772,
      "bid": 9.75,
      "ask": 11.1,
      "open": 10.84,
      "high": 11.4,
      "low": 8.88,
      "last": 11.4,
      "previous": 14.6,
      "change": -3.1999999999999993,
      "percentChange": -21.917808219178077,
      "openInterest": "28"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00272500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 272.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.43383404866948955,
      "delta": -0.3557117683869213,
      "gamma": 0.008695859112632797,
      "theta": -0.1774675157050285,
      "vega": 0.36791436360320817,
      "rho": -0.13552614587454379,
      "bid": 10.6,
      "ask": 11.9,
      "open": 11.72,
      "high": 11.72,
      "low": 9.8,
      "last": 9.8,
      "previous": 15.63,
      "change": -5.83,
      "percentChange": -37.30006397952655,
      "openInterest": "19"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00275000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 275,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.43753313847064124,
      "delta": -0.3790491512541446,
      "gamma": 0.008805360384931878,
      "theta": -0.18262415809797422,
      "vega": 0.3757237963422988,
      "rho": -0.1449745151784528,
      "bid": 11.45,
      "ask": 12.8,
      "open": 11.75,
      "high": 12.45,
      "low": 10.63,
      "last": 12.45,
      "previous": 18.61,
      "change": -6.16,
      "percentChange": -33.10048361096185,
      "openInterest": "14"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00277500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 277.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4282972557606522,
      "delta": -0.40109207809613157,
      "gamma": 0.009140734195220603,
      "theta": -0.1813936258309266,
      "vega": 0.3818009340871286,
      "rho": -0.15346069232895432,
      "bid": 12.35,
      "ask": 13.75,
      "open": 13.59,
      "high": 14.3,
      "low": 12.54,
      "last": 13.22,
      "previous": 0,
      "change": 13.22,
      "percentChange": null,
      "openInterest": "18"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.41648821648661105,
      "delta": -0.4240886536260685,
      "gamma": 0.009523429440142768,
      "theta": -0.17839195897967877,
      "vega": 0.3868180236302591,
      "rho": -0.1622135773435057,
      "bid": 13.95,
      "ask": 14.7,
      "open": 14.58,
      "high": 15.4,
      "low": 12.3,
      "last": 13.94,
      "previous": 21.26,
      "change": -7.320000000000002,
      "percentChange": -34.43085606773284,
      "openInterest": "42"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00282500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 282.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.41464156644423894,
      "delta": -0.4483186860964965,
      "gamma": 0.009660891392556936,
      "theta": -0.17911107680924518,
      "vega": 0.39066153390214997,
      "rho": -0.17191979427404824,
      "bid": 14.4,
      "ask": 15.8,
      "open": 14.61,
      "high": 16.08,
      "low": 14.44,
      "last": 15.1,
      "previous": 0,
      "change": 15.1,
      "percentChange": null,
      "openInterest": "6"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00285000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 285,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4041446989637422,
      "delta": -0.47336935452602047,
      "gamma": 0.009973528503928854,
      "theta": -0.1752897188634789,
      "vega": 0.39309392712815877,
      "rho": -0.1815698521190352,
      "bid": 15.5,
      "ask": 16.85,
      "open": 15.68,
      "high": 17.1,
      "low": 14.05,
      "last": 15.98,
      "previous": 0,
      "change": 15.98,
      "percentChange": null,
      "openInterest": "43"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00287500",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 287.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4058681970575335,
      "delta": -0.49794991078949713,
      "gamma": 0.009953229130468678,
      "theta": -0.1761695160192371,
      "vega": 0.3939668126562551,
      "rho": -0.19170967938459438,
      "bid": 16.95,
      "ask": 18.2,
      "open": 16,
      "high": 18.5,
      "low": 15.2,
      "last": 17.4,
      "previous": 0,
      "change": 17.4,
      "percentChange": null,
      "openInterest": "12"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.40222979261331754,
      "delta": -0.5231576573585603,
      "gamma": 0.010026469132167364,
      "theta": -0.173945888046588,
      "vega": 0.39330808206367124,
      "rho": -0.20188373230766554,
      "bid": 18.1,
      "ask": 19.35,
      "open": 18,
      "high": 20,
      "low": 16.62,
      "last": 18.67,
      "previous": 28,
      "change": -9.329999999999998,
      "percentChange": -33.32142857142856,
      "openInterest": "16"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00295000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 295,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4275677079332891,
      "delta": -0.5640530028735584,
      "gamma": 0.009326173101690809,
      "theta": -0.1825768721501041,
      "vega": 0.388883023241886,
      "rho": -0.22071556730746175,
      "bid": 20.7,
      "ask": 22.05,
      "open": 20.75,
      "high": 22.73,
      "low": 18.83,
      "last": 22.66,
      "previous": 31.06,
      "change": -8.399999999999999,
      "percentChange": -27.044430135222147,
      "openInterest": "11"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.38392977134356004,
      "delta": -0.6261516116690208,
      "gamma": 0.009991559544553058,
      "theta": -0.1561771065719405,
      "vega": 0.37410687190056585,
      "rho": -0.24389417336736602,
      "bid": 23.5,
      "ask": 24.95,
      "open": 24,
      "high": 24,
      "low": 21.8,
      "last": 21.8,
      "previous": 0,
      "change": 21.8,
      "percentChange": null,
      "openInterest": "30"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00305000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 305,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.37813050967667694,
      "delta": -0.6752807719838051,
      "gamma": 0.009634928408803098,
      "theta": -0.1450323319562062,
      "vega": 0.35530459717519597,
      "rho": -0.2646872558607003,
      "bid": 26.75,
      "ask": 28.25,
      "open": 37.8,
      "high": 37.8,
      "low": 37.8,
      "last": 37.8,
      "previous": 0,
      "change": 37.8,
      "percentChange": null,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3735866038185481,
      "delta": -0.7214047510255591,
      "gamma": 0.009101988423999048,
      "theta": -0.13256206825635905,
      "vega": 0.3316180706300025,
      "rho": -0.28478144511519976,
      "bid": 30.35,
      "ask": 31.75,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00315000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 315,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3644468922759627,
      "delta": -0.7677335545274032,
      "gamma": 0.008483157263708439,
      "theta": -0.11606435109085088,
      "vega": 0.3015104605335442,
      "rho": -0.30503627441715314,
      "bid": 33.85,
      "ask": 35.5,
      "open": 33.55,
      "high": 33.55,
      "low": 33.55,
      "last": 33.55,
      "previous": 0,
      "change": 33.55,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.36538175603645884,
      "delta": -0.8032664672922962,
      "gamma": 0.007682122268335163,
      "theta": -0.10435911115670574,
      "vega": 0.27374026819383684,
      "rho": -0.32219220758481376,
      "bid": 38.2,
      "ask": 39.4,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00325000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 325,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3735132703453533,
      "delta": -0.8293323276555933,
      "gamma": 0.006877673606529354,
      "theta": -0.09662386990654545,
      "vega": 0.25052911977793246,
      "rho": -0.33649391052119276,
      "bid": 42.25,
      "ask": 44.25,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3765473015237397,
      "delta": -0.85533523427405,
      "gamma": 0.0061197767507608705,
      "theta": -0.08603805964691365,
      "vega": 0.22473242268434682,
      "rho": -0.35074389123619154,
      "bid": 46.5,
      "ask": 48.85,
      "open": 44.6,
      "high": 44.6,
      "low": 44.6,
      "last": 44.6,
      "previous": 0,
      "change": 44.6,
      "percentChange": null,
      "openInterest": "20"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00335000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 335,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.384640234057008,
      "delta": -0.8743345073225398,
      "gamma": 0.005439487960409037,
      "theta": -0.078713035238134,
      "vega": 0.20404377261932932,
      "rho": -0.3628336003392054,
      "bid": 51.1,
      "ask": 53.5,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39749515711621164,
      "delta": -0.8874315076998709,
      "gamma": 0.004869999267042135,
      "theta": -0.07450630638437877,
      "vega": 0.18878668140474286,
      "rho": -0.3730803924477608,
      "bid": 55.85,
      "ask": 58.3,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529P00345000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 345,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.40975123467639313,
      "delta": -0.8988674063419813,
      "gamma": 0.004372857950364379,
      "theta": -0.07031564574243702,
      "vega": 0.17474157880393967,
      "rho": -0.3827877720815723,
      "bid": 60.6,
      "ask": 63.15,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004690074463525018,
      "vega": 0,
      "rho": 0.16249076881503996,
      "bid": 148.15,
      "ask": 150.8,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004863780925137055,
      "vega": 0,
      "rho": 0.16850894543781922,
      "bid": 143.15,
      "ask": 145.85,
      "open": 146.8,
      "high": 146.8,
      "low": 146.8,
      "last": 146.8,
      "previous": 0,
      "change": 146.8,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005037487386749093,
      "vega": 0,
      "rho": 0.1745271220605985,
      "bid": 138.15,
      "ask": 140.85,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.014314196426427506,
      "delta": 1,
      "gamma": 0,
      "theta": -0.005211193848361131,
      "vega": 0,
      "rho": 0.18054529868337776,
      "bid": 133.2,
      "ask": 135.9,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.27009320288377203,
      "delta": 0.9999999999684003,
      "gamma": 7.878099657387774e-12,
      "theta": -0.005384900373346971,
      "vega": 2.075132058747077e-10,
      "rho": 0.18656347529517436,
      "bid": 128.25,
      "ask": 130.9,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44227447704999767,
      "delta": 0.9999367618691952,
      "gamma": 0.000005886346961030301,
      "theta": -0.005685559755497501,
      "vega": 0.0002538916099871778,
      "rho": 0.19255916558280858,
      "bid": 123.3,
      "ask": 125.95,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.31079966045305574,
      "delta": 0.9999998423648758,
      "gamma": 2.7158261443204412e-8,
      "theta": -0.005732602372795079,
      "vega": 8.231767869259521e-7,
      "rho": 0.19859977342495275,
      "bid": 118.35,
      "ask": 121,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5376956507374208,
      "delta": 0.9978716260361673,
      "gamma": 0.00012633250172809643,
      "theta": -0.009931512844490644,
      "vega": 0.006624639269388022,
      "rho": 0.20384612520856307,
      "bid": 113.4,
      "ask": 116.05,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5540499101426682,
      "delta": 0.9957183899772083,
      "gamma": 0.00023011224245594143,
      "theta": -0.013862927244586843,
      "vega": 0.012433666891317198,
      "rho": 0.20907495871489218,
      "bid": 108.45,
      "ask": 111.1,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5771326591065774,
      "delta": 0.9916018816135247,
      "gamma": 0.00040135737063107626,
      "theta": -0.02097971855116107,
      "vega": 0.022590066459527814,
      "rho": 0.2135703621984311,
      "bid": 103.55,
      "ask": 106.2,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5795422455477407,
      "delta": 0.9876436985938111,
      "gamma": 0.0005597563276111453,
      "theta": -0.027130912846317794,
      "vega": 0.03163695854761736,
      "rho": 0.21812005140837418,
      "bid": 98.65,
      "ask": 101.3,
      "open": 101.67,
      "high": 101.67,
      "low": 101.67,
      "last": 101.67,
      "previous": 0,
      "change": 101.67,
      "percentChange": null,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5728328330828386,
      "delta": 0.9836497342872472,
      "gamma": 0.0007208336151453287,
      "theta": -0.03263982811190437,
      "vega": 0.040269250668319684,
      "rho": 0.22265747212674397,
      "bid": 93.75,
      "ask": 96.4,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5607893012655337,
      "delta": 0.9795218956209025,
      "gamma": 0.0008919754520755215,
      "theta": -0.03764345115052344,
      "vega": 0.048782408269870375,
      "rho": 0.22714899073819025,
      "bid": 88.9,
      "ask": 91.45,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5804244822745753,
      "delta": 0.9682658797703058,
      "gamma": 0.0012435917787575262,
      "theta": -0.053037458507779495,
      "vega": 0.07039376266626851,
      "rho": 0.22892520613849304,
      "bid": 84.05,
      "ask": 86.6,
      "open": 86.58,
      "high": 88,
      "low": 82.42,
      "last": 85.5,
      "previous": 0,
      "change": 85.5,
      "percentChange": null,
      "openInterest": "11"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00205000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 205,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5415073622683837,
      "delta": 0.9674043107648682,
      "gamma": 0.0013627705737489137,
      "theta": -0.051059212421733974,
      "vega": 0.07196771725800753,
      "rho": 0.23468733032541,
      "bid": 79.2,
      "ask": 81.75,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5345857506852626,
      "delta": 0.9586799502666127,
      "gamma": 0.0016758956550368494,
      "theta": -0.05993113616532415,
      "vega": 0.08737254138825547,
      "rho": 0.23745213378604482,
      "bid": 74.45,
      "ask": 76.95,
      "open": 61.65,
      "high": 61.65,
      "low": 61.38,
      "last": 61.38,
      "previous": 0,
      "change": 61.38,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00215000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 215,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5176967338025626,
      "delta": 0.9510700225395483,
      "gamma": 0.0019828002444853042,
      "theta": -0.06583850015963415,
      "vega": 0.10010712832887929,
      "rho": 0.24065932182138752,
      "bid": 69.65,
      "ask": 72.1,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5070309350757627,
      "delta": 0.9401227808070025,
      "gamma": 0.0023752477465066924,
      "theta": -0.0746738618827772,
      "vega": 0.11745026114798572,
      "rho": 0.24260168197197732,
      "bid": 64.95,
      "ask": 67.35,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00225000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 225,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4978474494596647,
      "delta": 0.9266482673060548,
      "gamma": 0.002830761854315981,
      "theta": -0.08478500802433162,
      "vega": 0.13743907887115514,
      "rho": 0.24358709406777782,
      "bid": 60.3,
      "ask": 62.7,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.47613885005451645,
      "delta": 0.9157101649026825,
      "gamma": 0.0032886081214997254,
      "theta": -0.08971291017394302,
      "vega": 0.15270609036452132,
      "rho": 0.2455928618340789,
      "bid": 55.75,
      "ask": 57.7,
      "open": 55,
      "high": 59.5,
      "low": 55,
      "last": 59.5,
      "previous": 43,
      "change": 16.5,
      "percentChange": 38.372093023255815,
      "openInterest": "25"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00235000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 235,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42975945278791816,
      "delta": 0.9137571773101252,
      "gamma": 0.0037065793148344274,
      "theta": -0.08311525405502225,
      "vega": 0.15534931778110883,
      "rho": 0.2511254239304666,
      "bid": 51.25,
      "ask": 53.1,
      "open": 51.58,
      "high": 51.58,
      "low": 51.58,
      "last": 51.58,
      "previous": 0,
      "change": 51.58,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.32558960336519605,
      "delta": 0.9420887086183924,
      "gamma": 0.003603267166394571,
      "theta": -0.05006748237212052,
      "vega": 0.11441358862688103,
      "rho": 0.26801218688390394,
      "bid": 47,
      "ask": 48.65,
      "open": 48.18,
      "high": 48.18,
      "low": 45.63,
      "last": 45.63,
      "previous": 0,
      "change": 45.63,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00242500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 242.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4596778165654831,
      "delta": 0.8618510484220427,
      "gamma": 0.004858878801884664,
      "theta": -0.12071977508593269,
      "vega": 0.21782124034230943,
      "rho": 0.24038621706624635,
      "bid": 44.95,
      "ask": 46.5,
      "open": 46.45,
      "high": 46.45,
      "low": 46.45,
      "last": 46.45,
      "previous": 33.28,
      "change": 13.170000000000002,
      "percentChange": 39.573317307692314,
      "openInterest": "4"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00245000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 245,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.281544995659775,
      "delta": 0.9442107802583944,
      "gamma": 0.004046230761225056,
      "theta": -0.043480299189139544,
      "vega": 0.11109872488348518,
      "rho": 0.27493595556359973,
      "bid": 42.85,
      "ask": 44.45,
      "open": 40.49,
      "high": 40.49,
      "low": 40.49,
      "last": 40.49,
      "previous": 0,
      "change": 40.49,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00247500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 247.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44850957914901357,
      "delta": 0.83665367549935,
      "gamma": 0.005567949660522438,
      "theta": -0.13096579111296677,
      "vega": 0.2435441139323932,
      "rho": 0.23693024155014594,
      "bid": 40.7,
      "ask": 42.15,
      "open": 38.6,
      "high": 43.75,
      "low": 38.6,
      "last": 43.75,
      "previous": 0,
      "change": 43.75,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3492035815234924,
      "delta": 0.8723226981053782,
      "gamma": 0.006058117139556634,
      "theta": -0.0892107732060246,
      "vega": 0.20631317876674463,
      "rho": 0.25433777482117703,
      "bid": 38.55,
      "ask": 40.45,
      "open": 37.13,
      "high": 37.13,
      "low": 37.13,
      "last": 37.13,
      "previous": 27.05,
      "change": 10.080000000000002,
      "percentChange": 37.26432532347505,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00252500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 252.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4430545949475331,
      "delta": 0.8053668232861142,
      "gamma": 0.006294206515994284,
      "theta": -0.14359429423969658,
      "vega": 0.2719623892290972,
      "rho": 0.23105483189259882,
      "bid": 36.65,
      "ask": 38.15,
      "open": 25.49,
      "high": 25.49,
      "low": 25.49,
      "last": 25.49,
      "previous": 0,
      "change": 25.49,
      "percentChange": null,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00255000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 255,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.43859632467210957,
      "delta": 0.7891415110740111,
      "gamma": 0.006669845296914028,
      "theta": -0.14876961050811804,
      "vega": 0.2852931626970363,
      "rho": 0.22790254465124277,
      "bid": 34.5,
      "ask": 36.3,
      "open": 36.55,
      "high": 36.77,
      "low": 36.27,
      "last": 36.73,
      "previous": 23.62,
      "change": 13.109999999999996,
      "percentChange": 55.503810330228596,
      "openInterest": "56"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00257500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 257.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.43616721638191736,
      "delta": 0.7711535082319254,
      "gamma": 0.007029727313030843,
      "theta": -0.15467446332007428,
      "vega": 0.2990212916010602,
      "rho": 0.22402532776005174,
      "bid": 32.75,
      "ask": 34.25,
      "open": 33.54,
      "high": 33.54,
      "low": 33.54,
      "last": 33.54,
      "previous": 21.8,
      "change": 11.739999999999998,
      "percentChange": 53.85321100917431,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4290256858118812,
      "delta": 0.7541632475533251,
      "gamma": 0.0074334577899657405,
      "theta": -0.1579977249590922,
      "vega": 0.311017473064159,
      "rho": 0.22061075918000164,
      "bid": 30.65,
      "ask": 32.35,
      "open": 29.4,
      "high": 33.3,
      "low": 29.4,
      "last": 33.3,
      "previous": 21.04,
      "change": 12.259999999999998,
      "percentChange": 58.2699619771863,
      "openInterest": "8"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00262500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 262.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42691714376023343,
      "delta": 0.7342611557534595,
      "gamma": 0.007780076376273064,
      "theta": -0.16337772616162052,
      "vega": 0.3239202285791534,
      "rho": 0.2159567020099202,
      "bid": 28.85,
      "ask": 30.55,
      "open": 29.71,
      "high": 30.3,
      "low": 29.3,
      "last": 30.3,
      "previous": 0,
      "change": 30.3,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00265000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 265,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42267428989313466,
      "delta": 0.7142904363184489,
      "gamma": 0.0081431737014997,
      "theta": -0.16732432060129054,
      "vega": 0.33566815781832354,
      "rho": 0.21130322376138305,
      "bid": 27.15,
      "ask": 28.45,
      "open": 25,
      "high": 27.88,
      "low": 25,
      "last": 27.88,
      "previous": 17.5,
      "change": 10.379999999999999,
      "percentChange": 59.31428571428571,
      "openInterest": "24"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00267500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 267.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3862116718686085,
      "delta": 0.7040601480372921,
      "gamma": 0.009059772384628332,
      "theta": -0.15585800701435357,
      "vega": 0.34123478487947706,
      "rho": 0.21126729939383204,
      "bid": 25.3,
      "ask": 26.8,
      "open": 21.75,
      "high": 27.15,
      "low": 21.75,
      "last": 25,
      "previous": 18.25,
      "change": 6.75,
      "percentChange": 36.986301369863014,
      "openInterest": "60"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39795097367550414,
      "delta": 0.6761602885942153,
      "gamma": 0.009144848323442954,
      "theta": -0.166359004713594,
      "vega": 0.35490873875892937,
      "rho": 0.20313566901187713,
      "bid": 23.6,
      "ask": 25.2,
      "open": 21.8,
      "high": 25.38,
      "low": 21.8,
      "last": 23.81,
      "previous": 16.81,
      "change": 7,
      "percentChange": 41.64187983343248,
      "openInterest": "65"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00272500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 272.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3404557843849213,
      "delta": 0.6680533957642154,
      "gamma": 0.01079668369704724,
      "theta": -0.1445968894369768,
      "vega": 0.35847734158153716,
      "rho": 0.20470780284157525,
      "bid": 21.95,
      "ask": 23.5,
      "open": 20.1,
      "high": 23.65,
      "low": 20.1,
      "last": 20.2,
      "previous": 15.3,
      "change": 4.899999999999999,
      "percentChange": 32.026143790849666,
      "openInterest": "54"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00275000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 275,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.41112435336957903,
      "delta": 0.6248707720386835,
      "gamma": 0.009340744180318713,
      "theta": -0.18040950010844975,
      "vega": 0.37451161905806407,
      "rho": 0.1885634992439003,
      "bid": 20.45,
      "ask": 21.75,
      "open": 16.8,
      "high": 22.58,
      "low": 16.8,
      "last": 21.31,
      "previous": 14,
      "change": 7.309999999999999,
      "percentChange": 52.2142857142857,
      "openInterest": "90"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00277500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 277.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39067749972309296,
      "delta": 0.6029362256998834,
      "gamma": 0.00999422690898714,
      "theta": -0.17435057686433827,
      "vega": 0.3807835861909976,
      "rho": 0.18365859259550635,
      "bid": 18.7,
      "ask": 20.1,
      "open": 18.24,
      "high": 20.02,
      "low": 18.24,
      "last": 19.14,
      "previous": 10.7,
      "change": 8.440000000000001,
      "percentChange": 78.87850467289721,
      "openInterest": "48"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4118775429111966,
      "delta": 0.5761202272101223,
      "gamma": 0.009629052881824609,
      "theta": -0.18608258906193229,
      "vega": 0.3867784776481464,
      "rho": 0.17509091928538367,
      "bid": 17.2,
      "ask": 18.55,
      "open": 15.8,
      "high": 19.45,
      "low": 15.55,
      "last": 18.62,
      "previous": 11.3,
      "change": 7.32,
      "percentChange": 64.7787610619469,
      "openInterest": "45"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00282500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 282.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3951327770373068,
      "delta": 0.5514729729459822,
      "gamma": 0.010138568321522563,
      "theta": -0.1803013199788327,
      "vega": 0.39068820820309313,
      "rho": 0.16895452434468866,
      "bid": 15.75,
      "ask": 17.25,
      "open": 13.1,
      "high": 17.55,
      "low": 13.1,
      "last": 16.7,
      "previous": 8.15,
      "change": 8.549999999999999,
      "percentChange": 104.90797546012267,
      "openInterest": "125"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00285000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 285,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.38898457173977796,
      "delta": 0.5255308713645811,
      "gamma": 0.010364105752672171,
      "theta": -0.17846025425552864,
      "vega": 0.3931649793449932,
      "rho": 0.16180758390843902,
      "bid": 14.35,
      "ask": 15.6,
      "open": 11.8,
      "high": 16.45,
      "low": 11.8,
      "last": 15.25,
      "previous": 8.48,
      "change": 6.77,
      "percentChange": 79.83490566037736,
      "openInterest": "71"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00287500",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 287.5,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4040961328883346,
      "delta": 0.5018130889856545,
      "gamma": 0.009996905322752766,
      "theta": -0.18536490694251678,
      "vega": 0.3939679458527096,
      "rho": 0.15433837434543418,
      "bid": 13,
      "ask": 14.5,
      "open": 10.5,
      "high": 15.1,
      "low": 10.5,
      "last": 14.7,
      "previous": 6.3,
      "change": 8.399999999999999,
      "percentChange": 133.33333333333331,
      "openInterest": "170"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.38458904481584705,
      "delta": 0.47328699064270263,
      "gamma": 0.010480519212675673,
      "theta": -0.1760294671129683,
      "vega": 0.39308848513925426,
      "rho": 0.14678763903929246,
      "bid": 11.75,
      "ask": 13,
      "open": 9.87,
      "high": 13.65,
      "low": 9.87,
      "last": 12.85,
      "previous": 6.73,
      "change": 6.119999999999999,
      "percentChange": 90.93610698365526,
      "openInterest": "146"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00295000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 295,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.35931764419397366,
      "delta": 0.413781177584587,
      "gamma": 0.010979250279764933,
      "theta": -0.16084388217505632,
      "vega": 0.38473513012732097,
      "rho": 0.129940776300737,
      "bid": 9.45,
      "ask": 10.65,
      "open": 9.54,
      "high": 11.15,
      "low": 8.65,
      "last": 9.9,
      "previous": 4.6,
      "change": 5.300000000000001,
      "percentChange": 115.21739130434784,
      "openInterest": "187"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.34990243677305644,
      "delta": 0.3574253922654538,
      "gamma": 0.010799980001939375,
      "theta": -0.14980032824589795,
      "vega": 0.3685365219787068,
      "rho": 0.11308904630604859,
      "bid": 7.45,
      "ask": 8.5,
      "open": 5.47,
      "high": 8.9,
      "low": 5.47,
      "last": 7.85,
      "previous": 3.75,
      "change": 4.1,
      "percentChange": 109.33333333333333,
      "openInterest": "157"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00305000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 305,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.34977760476755787,
      "delta": 0.30796364334365833,
      "gamma": 0.010184067370514997,
      "theta": -0.1409058812674178,
      "vega": 0.34739525138334265,
      "rho": 0.09787781806450462,
      "bid": 5.7,
      "ask": 6.55,
      "open": 3.82,
      "high": 6.9,
      "low": 3.6,
      "last": 6.4,
      "previous": 2.51,
      "change": 3.8900000000000006,
      "percentChange": 154.98007968127493,
      "openInterest": "81"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.34272625308530885,
      "delta": 0.2574992702800484,
      "gamma": 0.009535845935181576,
      "theta": -0.126507610329373,
      "vega": 0.31872579527096084,
      "rho": 0.08232281555104608,
      "bid": 4.3,
      "ask": 5.05,
      "open": 2.85,
      "high": 5.2,
      "low": 2.85,
      "last": 4.95,
      "previous": 1.8,
      "change": 3.1500000000000004,
      "percentChange": 175.00000000000003,
      "openInterest": "184"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00315000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 315,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.32529901249196014,
      "delta": 0.20218744001512434,
      "gamma": 0.008771913934897782,
      "theta": -0.1047507042513927,
      "vega": 0.2782836695525599,
      "rho": 0.06516601744641322,
      "bid": 3.2,
      "ask": 3.8,
      "open": 2.9,
      "high": 3.9,
      "low": 2.7,
      "last": 3.45,
      "previous": 1.29,
      "change": 2.16,
      "percentChange": 167.4418604651163,
      "openInterest": "80"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3221468803976461,
      "delta": 0.16258445044592995,
      "gamma": 0.007728462566675152,
      "theta": -0.090403657157468,
      "vega": 0.24280501490952514,
      "rho": 0.052611818919856876,
      "bid": 2.33,
      "ask": 2.84,
      "open": 1.31,
      "high": 2.83,
      "low": 1.31,
      "last": 2.6,
      "previous": 0.7,
      "change": 1.9000000000000001,
      "percentChange": 271.4285714285715,
      "openInterest": "81"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00325000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 325,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.32118314052398167,
      "delta": 0.1300380946906896,
      "gamma": 0.006670876607492818,
      "theta": -0.07748181990480987,
      "vega": 0.2089518701186142,
      "rho": 0.04221195484949055,
      "bid": 1.79,
      "ask": 2,
      "open": 1,
      "high": 2.08,
      "low": 1,
      "last": 1.97,
      "previous": 0.6,
      "change": 1.37,
      "percentChange": 228.33333333333337,
      "openInterest": "192"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.313627134104779,
      "delta": 0.09745204239540883,
      "gamma": 0.005560326125994432,
      "theta": -0.061528684476805234,
      "vega": 0.17006874576488992,
      "rho": 0.031774370257949346,
      "bid": 1.22,
      "ask": 1.55,
      "open": 1.1,
      "high": 1.45,
      "low": 1.04,
      "last": 1.36,
      "previous": 0.27,
      "change": 1.09,
      "percentChange": 403.7037037037037,
      "openInterest": "22"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00335000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 335,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3137145277485083,
      "delta": 0.07580365208590634,
      "gamma": 0.004606428809326594,
      "theta": -0.05095643729609753,
      "vega": 0.14093199804858167,
      "rho": 0.02477360661816306,
      "bid": 0.95,
      "ask": 1.2,
      "open": 0.37,
      "high": 1.04,
      "low": 0.37,
      "last": 1.01,
      "previous": 0.2,
      "change": 0.81,
      "percentChange": 405,
      "openInterest": "16"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.30065530177554356,
      "delta": 0.050220864443515256,
      "gamma": 0.0034858668852719645,
      "theta": -0.035396319431156245,
      "vega": 0.10220926846266615,
      "rho": 0.0164961671463408,
      "bid": 0.62,
      "ask": 0.91,
      "open": 0.5,
      "high": 0.76,
      "low": 0.5,
      "last": 0.6,
      "previous": 0,
      "change": 0.6,
      "percentChange": null,
      "openInterest": "53"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200529C00345000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 345,
      "expirationDate": "2020-05-29",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.31801476414983243,
      "delta": 0.04653703348790139,
      "gamma": 0.0031007646949427117,
      "theta": -0.035193299311677306,
      "vega": 0.0961671417299814,
      "rho": 0.015257184962696103,
      "bid": 0.4,
      "ask": 0.7,
      "open": 0.3,
      "high": 0.6,
      "low": 0.3,
      "last": 0.58,
      "previous": 0,
      "change": 0.58,
      "percentChange": null,
      "openInterest": "38"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00075000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 75,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.102997494067922,
      "delta": -0.0009630882013758058,
      "gamma": 0.000024568103109228132,
      "theta": -0.003301521489164916,
      "vega": 0.003904068657729808,
      "rho": -0.0005590555208938552,
      "bid": 0.03,
      "ask": 0.05,
      "open": 0.08,
      "high": 0.08,
      "low": 0.02,
      "last": 0.04,
      "previous": 0.1,
      "change": -0.060000000000000005,
      "percentChange": -60,
      "openInterest": "7324"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00080000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 80,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.1519444291450283,
      "delta": -0.0021378641098686035,
      "gamma": 0.000048712682537883624,
      "theta": -0.0071389912974881165,
      "vega": 0.008084345577573506,
      "rho": -0.0012609513635628705,
      "bid": 0.02,
      "ask": 0.17,
      "open": 0.04,
      "high": 0.1,
      "low": 0.04,
      "last": 0.1,
      "previous": 0.16,
      "change": -0.06,
      "percentChange": -37.5,
      "openInterest": "2212"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00085000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 85,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.0866212148626793,
      "delta": -0.0020639369367950744,
      "gamma": 0.00005001849996318643,
      "theta": -0.006521522615293246,
      "vega": 0.007830331308539659,
      "rho": -0.0012056976134416475,
      "bid": 0.05,
      "ask": 0.18,
      "open": 0.08,
      "high": 0.09,
      "low": 0.06,
      "last": 0.09,
      "previous": 0.25,
      "change": -0.16,
      "percentChange": -64,
      "openInterest": "2544"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00090000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 90,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.0545594933665328,
      "delta": -0.00245217392928887,
      "gamma": 0.00006025019548516893,
      "theta": -0.007397627477313052,
      "vega": 0.009153787804871924,
      "rho": -0.001429059424547845,
      "bid": 0.02,
      "ask": 0.19,
      "open": 0.07,
      "high": 0.07,
      "low": 0.07,
      "last": 0.07,
      "previous": 0.15,
      "change": -0.07999999999999999,
      "percentChange": -53.333333333333336,
      "openInterest": "1331"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00095000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 95,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.0123419959968434,
      "delta": -0.002669587569495091,
      "gamma": 0.00006777165791873383,
      "theta": -0.0076669135493288125,
      "vega": 0.009884316843115137,
      "rho": -0.0015480877124780044,
      "bid": 0.01,
      "ask": 0.21,
      "open": 0.11,
      "high": 0.11,
      "low": 0.11,
      "last": 0.11,
      "previous": 0.17,
      "change": -0.06000000000000001,
      "percentChange": -35.294117647058826,
      "openInterest": "664"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00100000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 100,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.9938743562284276,
      "delta": -0.003390337615403305,
      "gamma": 0.00008561731502731412,
      "theta": -0.009334012655013563,
      "vega": 0.012259263620063996,
      "rho": -0.001966586090868372,
      "bid": 0.1,
      "ask": 0.14,
      "open": 0.2,
      "high": 0.2,
      "low": 0.06,
      "last": 0.14,
      "previous": 0.2,
      "change": -0.06,
      "percentChange": -30,
      "openInterest": "2946"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00105000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 105,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.19,
      "open": 0.31,
      "high": 0.31,
      "low": 0.26,
      "last": 0.26,
      "previous": 0.4,
      "change": -0.14,
      "percentChange": -35,
      "openInterest": "316"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00110000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 110,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.9081025851815747,
      "delta": -0.003719389876714718,
      "gamma": 0.00010183022269042816,
      "theta": -0.009264563967435892,
      "vega": 0.013322413229879437,
      "rho": -0.0021332573718139056,
      "bid": 0.02,
      "ask": 0.26,
      "open": 0.42,
      "high": 0.42,
      "low": 0.35,
      "last": 0.4,
      "previous": 0.46,
      "change": -0.06,
      "percentChange": -13.043478260869565,
      "openInterest": "1120"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00115000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 115,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8851193323974694,
      "delta": -0.004432679376155102,
      "gamma": 0.00012224037485509455,
      "theta": -0.010563588474677667,
      "vega": 0.015587906578732715,
      "rho": -0.0025390727307503212,
      "bid": 0.04,
      "ask": 0.29,
      "open": 0.37,
      "high": 0.37,
      "low": 0.37,
      "last": 0.37,
      "previous": 0.5,
      "change": -0.13,
      "percentChange": -26,
      "openInterest": "2899"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00120000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 120,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8980117788093656,
      "delta": -0.00670434551159893,
      "gamma": 0.00017402934516351569,
      "theta": -0.015477440749535816,
      "vega": 0.022515200251400712,
      "rho": -0.003867797386333275,
      "bid": 0.2,
      "ask": 0.33,
      "open": 0.28,
      "high": 0.28,
      "low": 0.2,
      "last": 0.2,
      "previous": 0.42,
      "change": -0.21999999999999997,
      "percentChange": -52.38095238095237,
      "openInterest": "3172"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8607558941029808,
      "delta": -0.007116932063754966,
      "gamma": 0.00019139351481163545,
      "theta": -0.015635200439975166,
      "vega": 0.023734414249334913,
      "rho": -0.004085684497208173,
      "bid": 0.18,
      "ask": 0.36,
      "open": 0.55,
      "high": 0.55,
      "low": 0.49,
      "last": 0.49,
      "previous": 0.75,
      "change": -0.26,
      "percentChange": -34.66666666666667,
      "openInterest": "2595"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8345570880152058,
      "delta": -0.008071526095587811,
      "gamma": 0.00022054067964922557,
      "theta": -0.01693239291732525,
      "vega": 0.02651649107716163,
      "rho": -0.0046226293391485596,
      "bid": 0.2,
      "ask": 0.4,
      "open": 0.46,
      "high": 0.46,
      "low": 0.27,
      "last": 0.27,
      "previous": 0.5,
      "change": -0.22999999999999998,
      "percentChange": -46,
      "openInterest": "2680"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8274238986232024,
      "delta": -0.010298359553958192,
      "gamma": 0.00027533308987612564,
      "theta": -0.02077470528716487,
      "vega": 0.032821450023970807,
      "rho": -0.005910837164811007,
      "bid": 0.28,
      "ask": 0.46,
      "open": 0.47,
      "high": 0.47,
      "low": 0.34,
      "last": 0.39,
      "previous": 0.71,
      "change": -0.31999999999999995,
      "percentChange": -45.070422535211264,
      "openInterest": "1964"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7935396920895966,
      "delta": -0.010983042411182864,
      "gamma": 0.0003036450304730085,
      "theta": -0.021067410420899414,
      "vega": 0.03471411734217793,
      "rho": -0.006275450382077458,
      "bid": 0.4,
      "ask": 0.51,
      "open": 0.48,
      "high": 0.48,
      "low": 0.37,
      "last": 0.4,
      "previous": 0.7,
      "change": -0.29999999999999993,
      "percentChange": -42.85714285714285,
      "openInterest": "2669"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.790683495413261,
      "delta": -0.014158967216874041,
      "gamma": 0.00037970596088261673,
      "theta": -0.026149001366512922,
      "vega": 0.04325351272136242,
      "rho": -0.00811562405362209,
      "bid": 0.48,
      "ask": 0.57,
      "open": 0.6,
      "high": 0.6,
      "low": 0.42,
      "last": 0.53,
      "previous": 0.8,
      "change": -0.27,
      "percentChange": -33.75,
      "openInterest": "3511"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7739717995377667,
      "delta": -0.01661569031460386,
      "gamma": 0.0004450351768855511,
      "theta": -0.02935821037777549,
      "vega": 0.049623886179010264,
      "rho": -0.009520275390462485,
      "bid": 0.5,
      "ask": 0.66,
      "open": 0.74,
      "high": 0.74,
      "low": 0.44,
      "last": 0.62,
      "previous": 0.88,
      "change": -0.26,
      "percentChange": -29.545454545454547,
      "openInterest": "9048"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7480784733957623,
      "delta": -0.018399212919718133,
      "gamma": 0.0005023172794407707,
      "theta": -0.03094763383879382,
      "vega": 0.05413729726884184,
      "rho": -0.01051270489038638,
      "bid": 0.56,
      "ask": 0.76,
      "open": 0.85,
      "high": 0.85,
      "low": 0.67,
      "last": 0.67,
      "previous": 1.16,
      "change": -0.4899999999999999,
      "percentChange": -42.24137931034482,
      "openInterest": "6562"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7288003890814596,
      "delta": -0.021089417397909926,
      "gamma": 0.0005789356185932721,
      "theta": -0.03384294496563671,
      "vega": 0.06078692306185033,
      "rho": -0.01203561902415584,
      "bid": 0.73,
      "ask": 0.82,
      "open": 0.81,
      "high": 0.81,
      "low": 0.65,
      "last": 0.76,
      "previous": 1.14,
      "change": -0.3799999999999999,
      "percentChange": -33.33333333333333,
      "openInterest": "6663"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7155826213179581,
      "delta": -0.024895835086210072,
      "gamma": 0.0006780833080587535,
      "theta": -0.038201902164633435,
      "vega": 0.06990594859087002,
      "rho": -0.014212957651564311,
      "bid": 0.83,
      "ask": 0.92,
      "open": 0.92,
      "high": 0.96,
      "low": 0.7,
      "last": 0.9,
      "previous": 1.28,
      "change": -0.38,
      "percentChange": -29.6875,
      "openInterest": "3102"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6934907160022818,
      "delta": -0.027889193839325643,
      "gamma": 0.0007693361620130038,
      "theta": -0.04069346642788731,
      "vega": 0.0768649046444645,
      "rho": -0.015889425239500286,
      "bid": 0.94,
      "ask": 1.04,
      "open": 1.07,
      "high": 1.08,
      "low": 0.78,
      "last": 0.99,
      "previous": 1.39,
      "change": -0.3999999999999999,
      "percentChange": -28.77697841726618,
      "openInterest": "6713"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6789468864504197,
      "delta": -0.0324199677782081,
      "gamma": 0.0008902755294605498,
      "theta": -0.045119507801936964,
      "vega": 0.08708262906960028,
      "rho": -0.018469280637948556,
      "bid": 1.07,
      "ask": 1.2,
      "open": 1.27,
      "high": 1.27,
      "low": 0.85,
      "last": 1.15,
      "previous": 1.57,
      "change": -0.42000000000000015,
      "percentChange": -26.751592356687908,
      "openInterest": "3676"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6582176342813373,
      "delta": -0.03639042003004733,
      "gamma": 0.001009771420729601,
      "theta": -0.04807873171846257,
      "vega": 0.09575553407284738,
      "rho": -0.02069408947930178,
      "bid": 0.98,
      "ask": 1.34,
      "open": 1.44,
      "high": 1.44,
      "low": 0.97,
      "last": 1.27,
      "previous": 1.76,
      "change": -0.49,
      "percentChange": -27.84090909090909,
      "openInterest": "9259"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6347296125030074,
      "delta": -0.04021377839640783,
      "gamma": 0.0011360091821589246,
      "theta": -0.050275292896554455,
      "vega": 0.10388238137514,
      "rho": -0.022808776008325135,
      "bid": 1.35,
      "ask": 1.69,
      "open": 1.62,
      "high": 1.62,
      "low": 1.11,
      "last": 1.37,
      "previous": 2.06,
      "change": -0.69,
      "percentChange": -33.495145631067956,
      "openInterest": "4046"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6195956454404244,
      "delta": -0.04624055013712891,
      "gamma": 0.0013027140438121984,
      "theta": -0.05491122300069286,
      "vega": 0.11628635203293221,
      "rho": -0.026217615860485786,
      "bid": 1.51,
      "ask": 1.74,
      "open": 1.69,
      "high": 1.85,
      "low": 1.28,
      "last": 1.57,
      "previous": 2.16,
      "change": -0.5900000000000001,
      "percentChange": -27.314814814814813,
      "openInterest": "7812"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6034045559393623,
      "delta": -0.05275992391042439,
      "gamma": 0.0014861926740449745,
      "theta": -0.059384013242626224,
      "vega": 0.12919776353409548,
      "rho": -0.029893776308485717,
      "bid": 1.7,
      "ask": 2.06,
      "open": 2,
      "high": 2,
      "low": 1.41,
      "last": 1.78,
      "previous": 2.63,
      "change": -0.8499999999999999,
      "percentChange": -32.31939163498099,
      "openInterest": "4740"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5841734627350754,
      "delta": -0.05926195376549903,
      "gamma": 0.001682502613211805,
      "theta": -0.06297575605513814,
      "vega": 0.14160183018375647,
      "rho": -0.03352553529092764,
      "bid": 1.95,
      "ask": 2.05,
      "open": 2.08,
      "high": 2.38,
      "low": 1.58,
      "last": 1.97,
      "previous": 2.73,
      "change": -0.76,
      "percentChange": -27.83882783882784,
      "openInterest": "13980"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00205000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 205,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5696003989585053,
      "delta": -0.0678520642294963,
      "gamma": 0.0019172672222094805,
      "theta": -0.06818701353782552,
      "vega": 0.15733459523462157,
      "rho": -0.03837522111977302,
      "bid": 2.17,
      "ask": 2.31,
      "open": 2.33,
      "high": 2.33,
      "low": 1.83,
      "last": 2.25,
      "previous": 3.2,
      "change": -0.9500000000000002,
      "percentChange": -29.687500000000007,
      "openInterest": "3759"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5536559505300638,
      "delta": -0.07708101056527272,
      "gamma": 0.0021749533668374036,
      "theta": -0.07303404668985192,
      "vega": 0.1734847147739989,
      "rho": -0.043566297788499575,
      "bid": 2.01,
      "ask": 2.64,
      "open": 2.87,
      "high": 2.87,
      "low": 2.05,
      "last": 2.54,
      "previous": 3.6,
      "change": -1.06,
      "percentChange": -29.444444444444446,
      "openInterest": "4991"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00215000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 215,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5386025970551462,
      "delta": -0.08773394420347247,
      "gamma": 0.0024646822647560584,
      "theta": -0.07826811204004007,
      "vega": 0.19124966274393274,
      "rho": -0.049567692431139454,
      "bid": 2.35,
      "ask": 3.05,
      "open": 3.1,
      "high": 3.1,
      "low": 2.32,
      "last": 2.88,
      "previous": 4.5,
      "change": -1.62,
      "percentChange": -36.00000000000001,
      "openInterest": "8585"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5230557368635713,
      "delta": -0.09951832807489192,
      "gamma": 0.0027855263385735,
      "theta": -0.08335814917991813,
      "vega": 0.2099068125354629,
      "rho": -0.05619561297348488,
      "bid": 2.73,
      "ask": 3.6,
      "open": 3.58,
      "high": 3.65,
      "low": 2.62,
      "last": 3.25,
      "previous": 4.5,
      "change": -1.25,
      "percentChange": -27.77777777777778,
      "openInterest": "14996"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00225000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 225,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5112618789194785,
      "delta": -0.11415334414111289,
      "gamma": 0.0031464275037218063,
      "theta": -0.08988471572720945,
      "vega": 0.23175677360871066,
      "rho": -0.0644989402414709,
      "bid": 3.55,
      "ask": 4.25,
      "open": 4.21,
      "high": 4.22,
      "low": 3,
      "last": 3.75,
      "previous": 5.2,
      "change": -1.4500000000000002,
      "percentChange": -27.884615384615387,
      "openInterest": "9249"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5008231566968496,
      "delta": -0.13105946652800637,
      "gamma": 0.0035389179807132267,
      "theta": -0.09692263535836251,
      "vega": 0.25534431516297734,
      "rho": -0.07413070860812213,
      "bid": 4,
      "ask": 4.6,
      "open": 4.57,
      "high": 5,
      "low": 3.45,
      "last": 4.35,
      "previous": 5.85,
      "change": -1.5,
      "percentChange": -25.641025641025646,
      "openInterest": "8443"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00235000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 235,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4842905387220967,
      "delta": -0.14746877785006873,
      "gamma": 0.0039656997953567506,
      "theta": -0.10144797802602988,
      "vega": 0.27669232601083144,
      "rho": -0.08335055866994998,
      "bid": 4.9,
      "ask": 5.5,
      "open": 5.12,
      "high": 5.25,
      "low": 3.98,
      "last": 4.86,
      "previous": 6.75,
      "change": -1.8899999999999997,
      "percentChange": -27.999999999999996,
      "openInterest": "7090"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4770758875347977,
      "delta": -0.16965021820491322,
      "gamma": 0.004413323266851834,
      "theta": -0.1094411876491546,
      "vega": 0.3033363813051084,
      "rho": -0.09609958223730204,
      "bid": 5.3,
      "ask": 5.8,
      "open": 6.07,
      "high": 6.37,
      "low": 4.58,
      "last": 5.71,
      "previous": 7.95,
      "change": -2.24,
      "percentChange": -28.17610062893082,
      "openInterest": "11363"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00245000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 245,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.46882721049798987,
      "delta": -0.193621146751899,
      "gamma": 0.004878383210351691,
      "theta": -0.11668369646208998,
      "vega": 0.3295034886529834,
      "rho": -0.10989748164634987,
      "bid": 6.4,
      "ask": 6.65,
      "open": 7.1,
      "high": 7.1,
      "low": 5.35,
      "last": 6.64,
      "previous": 8.97,
      "change": -2.330000000000001,
      "percentChange": -25.975473801560767,
      "openInterest": "5142"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.45751496076500525,
      "delta": -0.2187163454940655,
      "gamma": 0.005373753078126535,
      "theta": -0.12222858719703765,
      "vega": 0.3542046854356433,
      "rho": -0.12428265368978114,
      "bid": 7.4,
      "ask": 7.8,
      "open": 8.2,
      "high": 8.25,
      "low": 6.2,
      "last": 7.58,
      "previous": 10.25,
      "change": -2.67,
      "percentChange": -26.04878048780488,
      "openInterest": "12142"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00255000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 255,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.445304096912986,
      "delta": -0.2459700205603058,
      "gamma": 0.005894045131202005,
      "theta": -0.1267918507997194,
      "vega": 0.3781302680031245,
      "rho": -0.1399036011402166,
      "bid": 8.55,
      "ask": 8.8,
      "open": 9.25,
      "high": 9.25,
      "low": 7.2,
      "last": 8.6,
      "previous": 11.48,
      "change": -2.880000000000001,
      "percentChange": -25.087108013937286,
      "openInterest": "2828"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4395251482473257,
      "delta": -0.27789185058151467,
      "gamma": 0.006357380490304129,
      "theta": -0.13300672009779416,
      "vega": 0.40256241858816166,
      "rho": -0.1585657709303702,
      "bid": 9.2,
      "ask": 10.1,
      "open": 10.3,
      "high": 10.79,
      "low": 8.3,
      "last": 10,
      "previous": 13.35,
      "change": -3.3499999999999996,
      "percentChange": -25.0936329588015,
      "openInterest": "8058"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00265000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 265,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.43156814418734046,
      "delta": -0.3113605531418111,
      "gamma": 0.0068235761516513786,
      "theta": -0.13736362232646515,
      "vega": 0.4242606154082005,
      "rho": -0.17813611886186703,
      "bid": 11.25,
      "ask": 11.6,
      "open": 11.77,
      "high": 12.2,
      "low": 9.64,
      "last": 11.47,
      "previous": 14.68,
      "change": -3.209999999999999,
      "percentChange": -21.866485013623972,
      "openInterest": "6126"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42534791216811696,
      "delta": -0.34737715409786096,
      "gamma": 0.0072350629257370595,
      "theta": -0.1411672921678191,
      "vega": 0.4433614337323524,
      "rho": -0.19942442345489167,
      "bid": 12.85,
      "ask": 13.55,
      "open": 13.52,
      "high": 13.85,
      "low": 11.05,
      "last": 13.18,
      "previous": 16.7,
      "change": -3.5199999999999996,
      "percentChange": -21.077844311377245,
      "openInterest": "9886"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00275000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 275,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.41479797962102327,
      "delta": -0.3847391981942726,
      "gamma": 0.007676064342399995,
      "theta": -0.1420408617794762,
      "vega": 0.45871879375590824,
      "rho": -0.22135860436317256,
      "bid": 13.8,
      "ask": 14.9,
      "open": 15.56,
      "high": 15.89,
      "low": 12.66,
      "last": 14.87,
      "previous": 18.75,
      "change": -3.880000000000001,
      "percentChange": -20.69333333333334,
      "openInterest": "1369"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.40772965562669716,
      "delta": -0.4244949100326799,
      "gamma": 0.008005333665738763,
      "theta": -0.14269731612463715,
      "vega": 0.47024375141951297,
      "rho": -0.24511070334078597,
      "bid": 15.75,
      "ask": 16.9,
      "open": 17.46,
      "high": 17.74,
      "low": 14.44,
      "last": 16.9,
      "previous": 21.3,
      "change": -4.400000000000002,
      "percentChange": -20.657276995305175,
      "openInterest": "9417"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00285000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 285,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39598037857180224,
      "delta": -0.46608880524447704,
      "gamma": 0.008363305796488418,
      "theta": -0.14005901010365593,
      "vega": 0.4771148543195295,
      "rho": -0.26974045279231856,
      "bid": 18.65,
      "ask": 19.05,
      "open": 19.7,
      "high": 20,
      "low": 16.37,
      "last": 18.9,
      "previous": 24.25,
      "change": -5.350000000000001,
      "percentChange": -22.061855670103096,
      "openInterest": "544"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39576227745497616,
      "delta": -0.5076095469615309,
      "gamma": 0.008396745856200353,
      "theta": -0.13997281227209124,
      "vega": 0.478758723049703,
      "rho": -0.2956687650341763,
      "bid": 20.15,
      "ask": 21.55,
      "open": 22.06,
      "high": 22.4,
      "low": 18.65,
      "last": 21.65,
      "previous": 26.6,
      "change": -4.950000000000003,
      "percentChange": -18.609022556390986,
      "openInterest": "8146"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00295000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 295,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3717042242071551,
      "delta": -0.5555795770602029,
      "gamma": 0.008854922125359236,
      "theta": -0.12926878331062086,
      "vega": 0.474191251791106,
      "rho": -0.32320760114274466,
      "bid": 22.7,
      "ask": 24,
      "open": 23.3,
      "high": 24.46,
      "low": 21,
      "last": 23.47,
      "previous": 29.7,
      "change": -6.23,
      "percentChange": -20.97643097643098,
      "openInterest": "233"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3588204177151491,
      "delta": -0.6030770036784512,
      "gamma": 0.008951971881544315,
      "theta": -0.120857550621509,
      "vega": 0.46277208258258945,
      "rho": -0.35186047918238417,
      "bid": 25.55,
      "ask": 26.8,
      "open": 27.94,
      "high": 27.94,
      "low": 23.62,
      "last": 26.05,
      "previous": 33.2,
      "change": -7.150000000000002,
      "percentChange": -21.53614457831326,
      "openInterest": "8361"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00305000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 305,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3543074974394215,
      "delta": -0.646956328170943,
      "gamma": 0.008736995743142994,
      "theta": -0.11412875792279349,
      "vega": 0.44597833453062125,
      "rho": -0.37976702047693117,
      "bid": 29.2,
      "ask": 29.9,
      "open": 27.95,
      "high": 29.24,
      "low": 26.5,
      "last": 29.24,
      "previous": 36.6,
      "change": -7.360000000000003,
      "percentChange": -20.109289617486343,
      "openInterest": "1164"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3465598224198676,
      "delta": -0.6914758494076807,
      "gamma": 0.008463522281236466,
      "theta": -0.1046770331674295,
      "vega": 0.42257193396639214,
      "rho": -0.40812249123443095,
      "bid": 32.4,
      "ask": 33.35,
      "open": 35,
      "high": 35,
      "low": 29.6,
      "last": 32.5,
      "previous": 40.5,
      "change": -8,
      "percentChange": -19.753086419753085,
      "openInterest": "3644"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00315000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 315,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3463629205431637,
      "delta": -0.729027251183839,
      "gamma": 0.00796757292302188,
      "theta": -0.09745239784366788,
      "vega": 0.3975838499078118,
      "rho": -0.4338655991376508,
      "bid": 35.75,
      "ask": 36.8,
      "open": 34.62,
      "high": 34.62,
      "low": 33.51,
      "last": 33.51,
      "previous": 44.6,
      "change": -11.090000000000003,
      "percentChange": -24.865470852017943,
      "openInterest": "2125"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.38509718273313487,
      "delta": -0.7356245411502746,
      "gamma": 0.007077696654010297,
      "theta": -0.10759053705479463,
      "vega": 0.3926752973914271,
      "rho": -0.44686821193312926,
      "bid": 39.55,
      "ask": 40.65,
      "open": 39.65,
      "high": 41.7,
      "low": 38,
      "last": 41.7,
      "previous": 50,
      "change": -8.299999999999997,
      "percentChange": -16.599999999999994,
      "openInterest": "2994"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00325000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 325,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.344513049225557,
      "delta": -0.7964186548374231,
      "gamma": 0.006842635517581167,
      "theta": -0.08058268604436404,
      "vega": 0.3396255686268978,
      "rho": -0.48220269232059004,
      "bid": 43.6,
      "ask": 44.9,
      "open": 43.88,
      "high": 43.88,
      "low": 40.75,
      "last": 40.75,
      "previous": 61.12,
      "change": -20.369999999999997,
      "percentChange": -33.327879581151834,
      "openInterest": "1749"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34680756726375417,
      "delta": -0.8229764771680042,
      "gamma": 0.006237756119430948,
      "theta": -0.0733105405800144,
      "vega": 0.3116651558056131,
      "rho": -0.5033122729057041,
      "bid": 47.8,
      "ask": 48.9,
      "open": 48,
      "high": 48.55,
      "low": 45,
      "last": 48.55,
      "previous": 62,
      "change": -13.450000000000003,
      "percentChange": -21.69354838709678,
      "openInterest": "4125"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00335000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 335,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3551050748145708,
      "delta": -0.8418288008498401,
      "gamma": 0.0056656501446225695,
      "theta": -0.06899591002090134,
      "vega": 0.28985308485520184,
      "rho": -0.5210085966759399,
      "bid": 52.55,
      "ask": 53.7,
      "open": 72.58,
      "high": 72.58,
      "low": 72.58,
      "last": 72.58,
      "previous": 79.81,
      "change": -7.230000000000004,
      "percentChange": -9.059015161007396,
      "openInterest": "80"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.35642035261143235,
      "delta": -0.8635152157193788,
      "gamma": 0.005113311939834275,
      "theta": -0.061438026069971265,
      "vega": 0.26256454302378535,
      "rho": -0.5399178392454546,
      "bid": 56.45,
      "ask": 58.7,
      "open": 73.05,
      "high": 73.05,
      "low": 73.05,
      "last": 73.05,
      "previous": 99.5,
      "change": -26.450000000000003,
      "percentChange": -26.582914572864325,
      "openInterest": "514"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00345000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 345,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37477665738359445,
      "delta": -0.8701934985272205,
      "gamma": 0.004697824963037444,
      "theta": -0.062338177890364055,
      "vega": 0.2536533833430081,
      "rho": -0.5521155860574335,
      "bid": 61.6,
      "ask": 63.45,
      "open": 78.9,
      "high": 78.9,
      "low": 78.71,
      "last": 78.71,
      "previous": 103.77,
      "change": -25.060000000000002,
      "percentChange": -24.149561530307416,
      "openInterest": "165"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00350000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 350,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3744937154342644,
      "delta": -0.8886395343501657,
      "gamma": 0.004220222913619216,
      "theta": -0.05446474331656421,
      "vega": 0.2276938077494722,
      "rho": -0.5695170761394287,
      "bid": 65.85,
      "ask": 68.25,
      "open": 66,
      "high": 66,
      "low": 66,
      "last": 66,
      "previous": 111.65,
      "change": -45.650000000000006,
      "percentChange": -40.88669950738917,
      "openInterest": "359"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00355000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 355,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.38400830581612055,
      "delta": -0.8984342284219096,
      "gamma": 0.003850941942971717,
      "theta": -0.05154123342076167,
      "vega": 0.21304869774939728,
      "rho": -0.5830262217356943,
      "bid": 70.6,
      "ask": 73.1,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00360000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 360,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3778228909385951,
      "delta": -0.9168005489667754,
      "gamma": 0.0033765978283077126,
      "theta": -0.041686886406624934,
      "vega": 0.18379720310861886,
      "rho": -0.600387334500556,
      "bid": 75.45,
      "ask": 77.3,
      "open": 94.13,
      "high": 94.13,
      "low": 94.13,
      "last": 94.13,
      "previous": 95.4,
      "change": -1.2700000000000102,
      "percentChange": -1.3312368972746438,
      "openInterest": "285"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00365000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 365,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.40831740537362554,
      "delta": -0.9111993950005128,
      "gamma": 0.0032805231119725814,
      "theta": -0.04875526297051147,
      "vega": 0.1929799944586555,
      "rho": -0.6068995576657461,
      "bid": 80.35,
      "ask": 82.9,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00370000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 370,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42264995359711405,
      "delta": -0.915092244824186,
      "gamma": 0.0030648832834945954,
      "theta": -0.04860548416313863,
      "vega": 0.1866233843012993,
      "rho": -0.617686429251981,
      "bid": 85.3,
      "ask": 87.85,
      "open": 87.49,
      "high": 87.5,
      "low": 84.7,
      "last": 84.7,
      "previous": 103.71,
      "change": -19.00999999999999,
      "percentChange": -18.3299585382316,
      "openInterest": "50"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00375000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 375,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4364861966234705,
      "delta": -0.9187040926682859,
      "gamma": 0.002872278682480956,
      "theta": -0.048368455716167165,
      "vega": 0.18062105887134647,
      "rho": -0.628330967946483,
      "bid": 90.25,
      "ask": 92.8,
      "open": 108.54,
      "high": 108.54,
      "low": 108.54,
      "last": 108.54,
      "previous": 133.59,
      "change": -25.049999999999997,
      "percentChange": -18.75140354816977,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00380000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 380,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.44984899176843035,
      "delta": -0.9220714838843972,
      "gamma": 0.0026991653438677645,
      "theta": -0.04805064482366221,
      "vega": 0.17493130472971116,
      "rho": -0.6388516846706997,
      "bid": 95.2,
      "ask": 97.75,
      "open": 132.04,
      "high": 132.04,
      "low": 132.04,
      "last": 132.04,
      "previous": 128,
      "change": 4.039999999999992,
      "percentChange": 3.156249999999994,
      "openInterest": "682"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00390000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 390,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.47674842395562067,
      "delta": -0.9274628044693339,
      "gamma": 0.002411392480084786,
      "theta": -0.047859072081899996,
      "vega": 0.16562598078042323,
      "rho": -0.659257149476406,
      "bid": 105.1,
      "ask": 107.7,
      "open": 67.05,
      "high": 67.05,
      "low": 67.05,
      "last": 67.05,
      "previous": 72.8,
      "change": -5.75,
      "percentChange": -7.898351648351648,
      "openInterest": "46"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00400000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 400,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5068605185775878,
      "delta": -0.9301113003616901,
      "gamma": 0.002204277174677008,
      "theta": -0.0495032590981747,
      "vega": 0.16096296447601705,
      "rho": -0.6784068826170384,
      "bid": 115.1,
      "ask": 117.7,
      "open": 98.5,
      "high": 98.5,
      "low": 98.5,
      "last": 98.5,
      "previous": 84.4,
      "change": 14.099999999999994,
      "percentChange": 16.706161137440752,
      "openInterest": "30"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00410000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 410,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5327376443148809,
      "delta": -0.9337191195058925,
      "gamma": 0.002013124461778034,
      "theta": -0.0496807931433502,
      "vega": 0.15450954258263078,
      "rho": -0.697953490286821,
      "bid": 125.05,
      "ask": 127.65,
      "open": 98.55,
      "high": 98.55,
      "low": 98.55,
      "last": 98.55,
      "previous": 97.65,
      "change": 0.8999999999999915,
      "percentChange": 0.9216589861751063,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00420000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 420,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5608116388416229,
      "delta": -0.9356256813730326,
      "gamma": 0.0018695362323972304,
      "theta": -0.05115846790094977,
      "vega": 0.15105051119200077,
      "rho": -0.7167274196148097,
      "bid": 135.05,
      "ask": 137.65,
      "open": 180.1,
      "high": 180.1,
      "low": 180.1,
      "last": 180.1,
      "previous": 108.45,
      "change": 71.64999999999999,
      "percentChange": 66.0673121254034,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00430000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 430,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5863275860583252,
      "delta": -0.9379163906894677,
      "gamma": 0.001738433943905686,
      "theta": -0.051858338828318556,
      "vega": 0.14684860178479733,
      "rho": -0.7356514064451328,
      "bid": 145.05,
      "ask": 147.6,
      "open": 107.7,
      "high": 107.75,
      "low": 107.7,
      "last": 107.75,
      "previous": 118.25,
      "change": -10.5,
      "percentChange": -8.879492600422834,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00440000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 440,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6074429665725413,
      "delta": -0.9412082538057501,
      "gamma": 0.001607970590856496,
      "theta": -0.051001814558333934,
      "vega": 0.14071970111851287,
      "rho": -0.7549934557793978,
      "bid": 155,
      "ask": 157.5,
      "open": 128.25,
      "high": 128.25,
      "low": 128.25,
      "last": 128.25,
      "previous": 116.5,
      "change": 11.75,
      "percentChange": 10.085836909871244,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00450000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 450,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6347912240075315,
      "delta": -0.9418125520631788,
      "gamma": 0.00152626288675259,
      "theta": -0.053052151050987144,
      "vega": 0.13958268645337985,
      "rho": -0.7731522841620947,
      "bid": 165.05,
      "ask": 167.5,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00460000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 460,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6596799017645602,
      "delta": -0.9428984396318462,
      "gamma": 0.001447081676296332,
      "theta": -0.05432418509417722,
      "vega": 0.13753004714212394,
      "rho": -0.7915105262189478,
      "bid": 175.05,
      "ask": 177.5,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00470000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 470,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6820710161147338,
      "delta": -0.9444366256358491,
      "gamma": 0.0013697717191987692,
      "theta": -0.05479404208809664,
      "vega": 0.1346012475573297,
      "rho": -0.8100533455595696,
      "bid": 185.05,
      "ask": 187.45,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00480000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 480,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7037921341141312,
      "delta": -0.9458457053200691,
      "gamma": 0.0013008167542201846,
      "theta": -0.055217483536494756,
      "vega": 0.13189606086482525,
      "rho": -0.8285307700732102,
      "bid": 195,
      "ask": 197.45,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00490000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 490,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7268069690489173,
      "delta": -0.9465908866910662,
      "gamma": 0.0012458794490750051,
      "theta": -0.056392495131178354,
      "vega": 0.13045670340426288,
      "rho": -0.8467164379068519,
      "bid": 205,
      "ask": 207.45,
      "open": 163.55,
      "high": 164.85,
      "low": 163.55,
      "last": 164.85,
      "previous": 0,
      "change": 164.85,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619P00500000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 500,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7492816799910264,
      "delta": -0.9472591661161389,
      "gamma": 0.0011965032648697034,
      "theta": -0.057546308802463954,
      "vega": 0.1291606723141629,
      "rho": -0.864863153430051,
      "bid": 215,
      "ask": 217.45,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00075000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 75,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 1.5849163593998161,
      "delta": 0.9901187132295769,
      "gamma": 0.0001386478048678798,
      "theta": -0.04107505488904575,
      "vega": 0.03165852238889236,
      "rho": 0.1268291853219933,
      "bid": 208.25,
      "ask": 210.6,
      "open": 210.4,
      "high": 210.4,
      "low": 210.4,
      "last": 210.4,
      "previous": 164.95,
      "change": 45.45000000000002,
      "percentChange": 27.553804183085795,
      "openInterest": "54"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00080000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 80,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.002777273332443535,
      "vega": 0,
      "rho": 0.14214391071561402,
      "bid": 203.25,
      "ask": 205.6,
      "open": 237.65,
      "high": 237.65,
      "low": 237.65,
      "last": 237.65,
      "previous": 237.4,
      "change": 0.25,
      "percentChange": 0.10530749789385004,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00085000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 85,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0029508529157212557,
      "vega": 0,
      "rho": 0.15102790513533987,
      "bid": 198.25,
      "ask": 200.6,
      "open": 170,
      "high": 170,
      "low": 170,
      "last": 170,
      "previous": 190.5,
      "change": -20.5,
      "percentChange": -10.761154855643044,
      "openInterest": "35"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00090000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 90,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.9605164329712146,
      "delta": 0.9988445205082781,
      "gamma": 0.00003334137650014116,
      "theta": -0.006520500286268165,
      "vega": 0.004613809085176032,
      "rho": 0.1592523987104389,
      "bid": 193.7,
      "ask": 195.65,
      "open": 175.3,
      "high": 176.2,
      "low": 175.3,
      "last": 176.2,
      "previous": 171.2,
      "change": 5,
      "percentChange": 2.9205607476635516,
      "openInterest": "103"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00095000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 95,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0032980120822766975,
      "vega": 0,
      "rho": 0.1687958939747916,
      "bid": 188.25,
      "ask": 190.65,
      "open": 187.5,
      "high": 187.5,
      "low": 187.5,
      "last": 187.5,
      "previous": 147.56,
      "change": 39.94,
      "percentChange": 27.0669558145839,
      "openInterest": "30"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00100000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 100,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.003471591665554419,
      "vega": 0,
      "rho": 0.1776798883945175,
      "bid": 183.35,
      "ask": 184.9,
      "open": 187.13,
      "high": 187.13,
      "low": 181.5,
      "last": 181.7,
      "previous": 171,
      "change": 10.699999999999989,
      "percentChange": 6.257309941520461,
      "openInterest": "482"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00105000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 105,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0036451712488321394,
      "vega": 0,
      "rho": 0.18656388281424335,
      "bid": 178.2,
      "ask": 180.75,
      "open": 197.2,
      "high": 197.2,
      "low": 197.2,
      "last": 197.2,
      "previous": 137.76,
      "change": 59.44,
      "percentChange": 43.14750290360047,
      "openInterest": "4"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00110000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 110,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0038187508321098607,
      "vega": 0,
      "rho": 0.19544787723396922,
      "bid": 173.15,
      "ask": 175.75,
      "open": 112,
      "high": 112,
      "low": 112,
      "last": 112,
      "previous": 207.65,
      "change": -95.65,
      "percentChange": -46.063086925114376,
      "openInterest": "54"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00115000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 115,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.003992330415387582,
      "vega": 0,
      "rho": 0.20433187165369515,
      "bid": 168.15,
      "ask": 170.75,
      "open": 101,
      "high": 103,
      "low": 101,
      "last": 103,
      "previous": 140,
      "change": -37,
      "percentChange": -26.42857142857143,
      "openInterest": "17"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00120000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 120,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004165909998665303,
      "vega": 0,
      "rho": 0.21321586607342102,
      "bid": 163.15,
      "ask": 165.8,
      "open": 167.81,
      "high": 167.81,
      "low": 167.81,
      "last": 167.81,
      "previous": 135.58,
      "change": 32.22999999999999,
      "percentChange": 23.77194276441952,
      "openInterest": "65"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0043394895819430235,
      "vega": 0,
      "rho": 0.22209986049314687,
      "bid": 158.2,
      "ask": 160.8,
      "open": 130,
      "high": 130,
      "low": 130,
      "last": 130,
      "previous": 100,
      "change": 30,
      "percentChange": 30,
      "openInterest": "15"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004513069165220745,
      "vega": 0,
      "rho": 0.23098385491287274,
      "bid": 153.2,
      "ask": 155.85,
      "open": 133,
      "high": 133,
      "low": 133,
      "last": 133,
      "previous": 125.24,
      "change": 7.760000000000005,
      "percentChange": 6.196103481315878,
      "openInterest": "86"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.01705623384640187,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004686648748498465,
      "vega": 0,
      "rho": 0.23986784933259864,
      "bid": 148.25,
      "ask": 150.85,
      "open": 111.2,
      "high": 111.2,
      "low": 111.2,
      "last": 111.2,
      "previous": 105.6,
      "change": 5.6000000000000085,
      "percentChange": 5.303030303030312,
      "openInterest": "63"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2706874005230493,
      "delta": 0.9999999998325423,
      "gamma": 3.302062865434148e-11,
      "theta": -0.00486022859822261,
      "vega": 1.2877295847841466e-9,
      "rho": 0.2487518436660322,
      "bid": 143.3,
      "ask": 145.9,
      "open": 101.74,
      "high": 101.74,
      "low": 101.74,
      "last": 101.74,
      "previous": 108.96,
      "change": -7.219999999999999,
      "percentChange": -6.626284875183552,
      "openInterest": "452"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.40126089810788457,
      "delta": 0.9999771709221442,
      "gamma": 0.000002036645577756878,
      "theta": -0.005069914217262349,
      "vega": 0.00011773717041792475,
      "rho": 0.25762382518497934,
      "bid": 138.35,
      "ask": 140.95,
      "open": 124.39,
      "high": 124.39,
      "low": 124.39,
      "last": 124.39,
      "previous": 110,
      "change": 14.39,
      "percentChange": 13.081818181818184,
      "openInterest": "330"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2846419738206914,
      "delta": 0.9999999676547954,
      "gamma": 5.270536454344842e-9,
      "theta": -0.005207434495377464,
      "vega": 2.1613497920591763e-7,
      "rho": 0.26651981586234685,
      "bid": 133.4,
      "ask": 135.55,
      "open": 118.1,
      "high": 119.5,
      "low": 118.1,
      "last": 119.5,
      "previous": 116.19,
      "change": 3.3100000000000023,
      "percentChange": 2.8487821671400315,
      "openInterest": "538"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.40213242700590424,
      "delta": 0.9998812590609577,
      "gamma": 0.00000963398847351115,
      "theta": -0.0055523941294571486,
      "vega": 0.0005581443234377639,
      "rho": 0.2753411195626258,
      "bid": 128.45,
      "ask": 131.05,
      "open": 116,
      "high": 116,
      "low": 111,
      "last": 111,
      "previous": 98.8,
      "change": 12.200000000000003,
      "percentChange": 12.348178137651825,
      "openInterest": "612"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4891694418598587,
      "delta": 0.9981409953079275,
      "gamma": 0.00010104139476665251,
      "theta": -0.00821443319484371,
      "vega": 0.007120818993129113,
      "rho": 0.28328646066310137,
      "bid": 123.6,
      "ask": 126.05,
      "open": 127.53,
      "high": 127.53,
      "low": 127.53,
      "last": 127.53,
      "previous": 112.01,
      "change": 15.519999999999996,
      "percentChange": 13.855905722703326,
      "openInterest": "2334"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5342414337837658,
      "delta": 0.9944275572897009,
      "gamma": 0.00024831794453522067,
      "theta": -0.013523091183975966,
      "vega": 0.01911247660157854,
      "rho": 0.29013156048751026,
      "bid": 118.65,
      "ask": 121.2,
      "open": 123,
      "high": 123,
      "low": 123,
      "last": 123,
      "previous": 87.91,
      "change": 35.09,
      "percentChange": 39.91582300079627,
      "openInterest": "1786"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.44422531662293685,
      "delta": 0.9978232807552615,
      "gamma": 0.00012839939598185363,
      "theta": -0.008686915448919339,
      "vega": 0.008217459665638667,
      "rho": 0.3008892307791572,
      "bid": 113.75,
      "ask": 115.95,
      "open": 99.76,
      "high": 102,
      "low": 99,
      "last": 102,
      "previous": 97.05,
      "change": 4.950000000000003,
      "percentChange": 5.100463678516231,
      "openInterest": "3622"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5421935911723534,
      "delta": 0.9876820954858653,
      "gamma": 0.000490940055641241,
      "theta": -0.02193725095669493,
      "vega": 0.03834900869467175,
      "rho": 0.30416690951336717,
      "bid": 108.95,
      "ask": 111.3,
      "open": 112.34,
      "high": 112.34,
      "low": 112.34,
      "last": 112.34,
      "previous": 93,
      "change": 19.340000000000003,
      "percentChange": 20.795698924731187,
      "openInterest": "2228"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.17260573068386503,
      "delta": 0.99999999989104,
      "gamma": 3.4028889888555006e-11,
      "theta": -0.006248865109261268,
      "vega": 8.462024665809917e-10,
      "rho": 0.3198237990543406,
      "bid": 103.95,
      "ask": 106.5,
      "open": 104.8,
      "high": 104.8,
      "low": 102.7,
      "last": 102.7,
      "previous": 90,
      "change": 12.700000000000003,
      "percentChange": 14.111111111111112,
      "openInterest": "2633"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5317172583108297,
      "delta": 0.9792859356854166,
      "gamma": 0.0007815491668988898,
      "theta": -0.030686680501082825,
      "vega": 0.05986987563346556,
      "rho": 0.31727710725082736,
      "bid": 99.1,
      "ask": 101.65,
      "open": 100.45,
      "high": 100.45,
      "low": 100.45,
      "last": 100.45,
      "previous": 86.8,
      "change": 13.650000000000006,
      "percentChange": 15.725806451612911,
      "openInterest": "2259"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5271140957253312,
      "delta": 0.9735163335291356,
      "gamma": 0.0009694274659678084,
      "theta": -0.03616045335919843,
      "vega": 0.07361922560325383,
      "rho": 0.3229471588621913,
      "bid": 94.3,
      "ask": 96.8,
      "open": 96.13,
      "high": 98.19,
      "low": 95.9,
      "last": 98.19,
      "previous": 84.76,
      "change": 13.429999999999993,
      "percentChange": 15.844738084001877,
      "openInterest": "1873"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5179949662935938,
      "delta": 0.9675932671792232,
      "gamma": 0.0011665097926004788,
      "theta": -0.04110620946364823,
      "vega": 0.08705329684248234,
      "rho": 0.32853947791633203,
      "bid": 89.55,
      "ask": 91.9,
      "open": 93,
      "high": 93,
      "low": 93,
      "last": 93,
      "previous": 80.15,
      "change": 12.849999999999994,
      "percentChange": 16.03243917654397,
      "openInterest": "1922"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5768894106795837,
      "delta": 0.942673068520469,
      "gamma": 0.0016598930609969696,
      "theta": -0.06753081919846447,
      "vega": 0.13795707296346094,
      "rho": 0.32299568649734256,
      "bid": 85.2,
      "ask": 86.35,
      "open": 81.65,
      "high": 89,
      "low": 80.6,
      "last": 86.75,
      "previous": 75.45,
      "change": 11.299999999999997,
      "percentChange": 14.976805831676604,
      "openInterest": "6625"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00205000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 205,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5017894476778167,
      "delta": 0.9518493396731319,
      "gamma": 0.0016616029771893386,
      "theta": -0.05296061515469923,
      "vega": 0.12012131574564845,
      "rho": 0.3375272054632844,
      "bid": 80.2,
      "ask": 82.2,
      "open": 79.25,
      "high": 79.25,
      "low": 79.25,
      "last": 79.25,
      "previous": 65.95,
      "change": 13.299999999999997,
      "percentChange": 20.166793025018947,
      "openInterest": "2079"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5269197448938416,
      "delta": 0.931323271469613,
      "gamma": 0.0020919795690367334,
      "theta": -0.07090639997306149,
      "vega": 0.15880830352950706,
      "rho": 0.3346098103223734,
      "bid": 75.35,
      "ask": 77.25,
      "open": 77.9,
      "high": 77.9,
      "low": 72.89,
      "last": 77,
      "previous": 62.46,
      "change": 14.54,
      "percentChange": 23.27889849503682,
      "openInterest": "2939"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00215000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 215,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4720177070132763,
      "delta": 0.9352253672722108,
      "gamma": 0.0022319472989537374,
      "theta": -0.061872281506829184,
      "vega": 0.1517796410352713,
      "rho": 0.3461136939413773,
      "bid": 70.6,
      "ask": 72.7,
      "open": 72.5,
      "high": 72.5,
      "low": 72.5,
      "last": 72.5,
      "previous": 57.25,
      "change": 15.25,
      "percentChange": 26.637554585152838,
      "openInterest": "6251"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.46174805296653193,
      "delta": 0.9232435388014371,
      "gamma": 0.002599512396017388,
      "theta": -0.06822859662287825,
      "vega": 0.17292917133489902,
      "rho": 0.3483254899502473,
      "bid": 66.6,
      "ask": 67.95,
      "open": 63,
      "high": 67.4,
      "low": 63,
      "last": 67,
      "previous": 56.3,
      "change": 10.700000000000003,
      "percentChange": 19.005328596802848,
      "openInterest": "10102"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00225000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 225,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.23105887654442475,
      "delta": 0.9933523141723658,
      "gamma": 0.0006713112444532617,
      "theta": -0.011715034416587335,
      "vega": 0.022346930269119113,
      "rho": 0.39630268265213675,
      "bid": 61.85,
      "ask": 63.5,
      "open": 64.01,
      "high": 64.01,
      "low": 60,
      "last": 60,
      "previous": 52.65,
      "change": 7.350000000000001,
      "percentChange": 13.960113960113961,
      "openInterest": "3067"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4047304987892176,
      "delta": 0.9102471299567282,
      "gamma": 0.003335966035232859,
      "theta": -0.06758027468855292,
      "vega": 0.19451757526122848,
      "rho": 0.35933708017215055,
      "bid": 57.3,
      "ask": 58.95,
      "open": 57.2,
      "high": 61,
      "low": 55,
      "last": 57.12,
      "previous": 47.98,
      "change": 9.14,
      "percentChange": 19.049604001667365,
      "openInterest": "4632"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00235000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 235,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.45641384650107003,
      "delta": 0.8641591228029555,
      "gamma": 0.003980158801738941,
      "theta": -0.09855618688758762,
      "vega": 0.26171613992568515,
      "rho": 0.34142412751849044,
      "bid": 53.1,
      "ask": 54.55,
      "open": 48.52,
      "high": 55.36,
      "low": 48.52,
      "last": 54.07,
      "previous": 41.5,
      "change": 12.57,
      "percentChange": 30.289156626506024,
      "openInterest": "2831"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.47832147447117507,
      "delta": 0.8298531344437658,
      "gamma": 0.004410088139969888,
      "theta": -0.1182667877917078,
      "vega": 0.30390541841355245,
      "rho": 0.330013239916154,
      "bid": 48.9,
      "ask": 50.3,
      "open": 48.5,
      "high": 51.85,
      "low": 47.38,
      "last": 50.72,
      "previous": 37.5,
      "change": 13.219999999999999,
      "percentChange": 35.25333333333333,
      "openInterest": "3360"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00245000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 245,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.424304858818088,
      "delta": 0.8252554541317152,
      "gamma": 0.0050567909989352065,
      "theta": -0.10748703234405248,
      "vega": 0.30911800655763366,
      "rho": 0.3375145636497107,
      "bid": 45.2,
      "ask": 46.05,
      "open": 39.8,
      "high": 47.52,
      "low": 39.8,
      "last": 45.2,
      "previous": 33.73,
      "change": 11.470000000000006,
      "percentChange": 34.00533649570118,
      "openInterest": "3213"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4440185784388761,
      "delta": 0.7865062878402614,
      "gamma": 0.005460125980188531,
      "theta": -0.12561681810176004,
      "vega": 0.3492811112046835,
      "rho": 0.323407915733599,
      "bid": 40.95,
      "ask": 42.15,
      "open": 36,
      "high": 43.7,
      "low": 36,
      "last": 42.1,
      "previous": 32.5,
      "change": 9.600000000000001,
      "percentChange": 29.53846153846154,
      "openInterest": "7097"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00255000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 255,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.43984285846362153,
      "delta": 0.7559833746635074,
      "gamma": 0.005941685054975382,
      "theta": -0.13353477425395596,
      "vega": 0.37651169238911864,
      "rho": 0.3145365159345259,
      "bid": 37.05,
      "ask": 38.05,
      "open": 32.8,
      "high": 39.6,
      "low": 32.8,
      "last": 38.4,
      "previous": 29,
      "change": 9.399999999999999,
      "percentChange": 32.41379310344827,
      "openInterest": "1972"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.405721746408359,
      "delta": 0.7334693192164718,
      "gamma": 0.006745639439934549,
      "theta": -0.1291446977894629,
      "vega": 0.3942963030025837,
      "rho": 0.3115560027454294,
      "bid": 32.95,
      "ask": 34.45,
      "open": 30,
      "high": 35.66,
      "low": 29,
      "last": 33.67,
      "previous": 25.38,
      "change": 8.290000000000003,
      "percentChange": 32.66351457840821,
      "openInterest": "7398"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00265000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 265,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.40554483089957916,
      "delta": 0.695756475037774,
      "gamma": 0.007188025392821915,
      "theta": -0.13684114365117087,
      "vega": 0.4199714499494157,
      "rho": 0.29827701158012637,
      "bid": 29.85,
      "ask": 31.05,
      "open": 25.8,
      "high": 32.14,
      "low": 25.69,
      "last": 30.4,
      "previous": 22.12,
      "change": 8.279999999999998,
      "percentChange": 37.432188065099446,
      "openInterest": "5242"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39457309222570897,
      "delta": 0.6589225004902093,
      "gamma": 0.007746029587091144,
      "theta": -0.13923438000164196,
      "vega": 0.44032963133149994,
      "rho": 0.2859240066558347,
      "bid": 26.7,
      "ask": 27.2,
      "open": 21.85,
      "high": 28.5,
      "low": 21.8,
      "last": 26.86,
      "previous": 19.15,
      "change": 7.710000000000001,
      "percentChange": 40.261096605744136,
      "openInterest": "7813"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00275000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 275,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3826772376705301,
      "delta": 0.619257695775687,
      "gamma": 0.008294412912619075,
      "theta": -0.13992309200846748,
      "vega": 0.4572877597799686,
      "rho": 0.27190562511277006,
      "bid": 23.3,
      "ask": 23.85,
      "open": 19.13,
      "high": 25.07,
      "low": 19.04,
      "last": 23.45,
      "previous": 16.33,
      "change": 7.120000000000001,
      "percentChange": 43.60073484384569,
      "openInterest": "3415"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37449507377219043,
      "delta": 0.5763865824655731,
      "gamma": 0.00871201131145025,
      "theta": -0.14040067523613967,
      "vega": 0.4700411007424574,
      "rho": 0.2556220908847778,
      "bid": 20.45,
      "ask": 20.8,
      "open": 15,
      "high": 21.9,
      "low": 15,
      "last": 20.4,
      "previous": 13.65,
      "change": 6.749999999999998,
      "percentChange": 49.45054945054944,
      "openInterest": "9368"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00285000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 285,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36949717728365555,
      "delta": 0.5317337660034502,
      "gamma": 0.008966778111544019,
      "theta": -0.1403170200796726,
      "vega": 0.4773301234770762,
      "rho": 0.2377949939502328,
      "bid": 17.55,
      "ask": 17.9,
      "open": 13.38,
      "high": 18.8,
      "low": 13.2,
      "last": 17.71,
      "previous": 10.9,
      "change": 6.8100000000000005,
      "percentChange": 62.477064220183486,
      "openInterest": "1411"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3584671255386992,
      "delta": 0.4849963974648601,
      "gamma": 0.009265477601503648,
      "theta": -0.13622509025374924,
      "vega": 0.47850715786806686,
      "rho": 0.219036688945492,
      "bid": 14.85,
      "ask": 15.2,
      "open": 11.21,
      "high": 16.01,
      "low": 11.1,
      "last": 14.95,
      "previous": 8.8,
      "change": 6.149999999999999,
      "percentChange": 69.88636363636361,
      "openInterest": "10300"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00295000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 295,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3506644282285598,
      "delta": 0.4375032610513687,
      "gamma": 0.009361805332071312,
      "theta": -0.1314690155400494,
      "vega": 0.47295804133420716,
      "rho": 0.19921886068916844,
      "bid": 12.35,
      "ask": 12.7,
      "open": 9,
      "high": 13.3,
      "low": 8.64,
      "last": 12.57,
      "previous": 7.15,
      "change": 5.42,
      "percentChange": 75.8041958041958,
      "openInterest": "986"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3380559981222036,
      "delta": 0.38728498236093856,
      "gamma": 0.009436782911207952,
      "theta": -0.1229947692535168,
      "vega": 0.45960411160569525,
      "rho": 0.17800288738739475,
      "bid": 9.6,
      "ask": 10.55,
      "open": 7.14,
      "high": 11,
      "low": 6.8,
      "last": 10.2,
      "previous": 5.45,
      "change": 4.749999999999999,
      "percentChange": 87.15596330275227,
      "openInterest": "12919"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00305000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 305,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3292514697604199,
      "delta": 0.33841580091362844,
      "gamma": 0.009254971376679662,
      "theta": -0.11425025332800015,
      "vega": 0.4390096806368197,
      "rho": 0.1567223125068799,
      "bid": 8.2,
      "ask": 8.5,
      "open": 5.6,
      "high": 9,
      "low": 5.15,
      "last": 8.25,
      "previous": 4.1,
      "change": 4.15,
      "percentChange": 101.21951219512198,
      "openInterest": "2185"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.32308735028773994,
      "delta": 0.29231603769282755,
      "gamma": 0.008859712714087975,
      "theta": -0.10515296846545996,
      "vega": 0.4123926240569362,
      "rho": 0.1362212133989894,
      "bid": 6.5,
      "ask": 6.85,
      "open": 4.06,
      "high": 7,
      "low": 3.96,
      "last": 6.65,
      "previous": 3.05,
      "change": 3.6000000000000005,
      "percentChange": 118.03278688524593,
      "openInterest": "8884"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00315000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 315,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.31373467570325875,
      "delta": 0.24579399896819598,
      "gamma": 0.00836258923513945,
      "theta": -0.09347410817090462,
      "vega": 0.3779850141311814,
      "rho": 0.11532814145819331,
      "bid": 5.1,
      "ask": 5.35,
      "open": 2.93,
      "high": 5.55,
      "low": 2.9,
      "last": 5.15,
      "previous": 2.18,
      "change": 2.97,
      "percentChange": 136.23853211009174,
      "openInterest": "5052"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.30779197062004193,
      "delta": 0.20473042005406628,
      "gamma": 0.007684713507306186,
      "theta": -0.08256775816198267,
      "vega": 0.3407660045521807,
      "rho": 0.09657659642297473,
      "bid": 3.95,
      "ask": 4.15,
      "open": 2.31,
      "high": 4.5,
      "low": 2.06,
      "last": 4,
      "previous": 1.56,
      "change": 2.44,
      "percentChange": 156.4102564102564,
      "openInterest": "15510"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00325000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 325,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3036788727584492,
      "delta": 0.16884363033560423,
      "gamma": 0.00691209801096741,
      "theta": -0.07220576659735921,
      "vega": 0.3024097304626377,
      "rho": 0.0800019889167981,
      "bid": 3,
      "ask": 3.2,
      "open": 1.25,
      "high": 3.45,
      "low": 1.25,
      "last": 3.1,
      "previous": 1.15,
      "change": 1.9500000000000002,
      "percentChange": 169.56521739130437,
      "openInterest": "16527"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29908329705913667,
      "delta": 0.13645254951026675,
      "gamma": 0.006092597062856251,
      "theta": -0.06166555971264885,
      "vega": 0.2625221250896994,
      "rho": 0.06493090171831058,
      "bid": 2.28,
      "ask": 2.75,
      "open": 1.08,
      "high": 2.6,
      "low": 1.08,
      "last": 2.35,
      "previous": 0.84,
      "change": 1.5100000000000002,
      "percentChange": 179.7619047619048,
      "openInterest": "9122"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00335000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 335,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29594551722452545,
      "delta": 0.10939291449863331,
      "gamma": 0.005272504301095359,
      "theta": -0.05219692930047628,
      "vega": 0.22480191341618067,
      "rho": 0.05223974612616455,
      "bid": 1.73,
      "ask": 1.86,
      "open": 0.8,
      "high": 1.92,
      "low": 0.6,
      "last": 1.78,
      "previous": 0.61,
      "change": 1.17,
      "percentChange": 191.80327868852459,
      "openInterest": "1325"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29506350271766146,
      "delta": 0.08806086681741698,
      "gamma": 0.004511475144663528,
      "theta": -0.04435271575564918,
      "vega": 0.19178090223986544,
      "rho": 0.042164791854166196,
      "bid": 1.31,
      "ask": 1.42,
      "open": 0.49,
      "high": 1.5,
      "low": 0.49,
      "last": 1.37,
      "previous": 0.43,
      "change": 0.9400000000000002,
      "percentChange": 218.60465116279073,
      "openInterest": "6475"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00345000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 345,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.293274518916498,
      "delta": 0.06946838988055914,
      "gamma": 0.003791958637455758,
      "theta": -0.03679599432895431,
      "vega": 0.1602172293792421,
      "rho": 0.033352825169651594,
      "bid": 1,
      "ask": 1.09,
      "open": 0.52,
      "high": 1.16,
      "low": 0.52,
      "last": 1.03,
      "previous": 0.3,
      "change": 0.73,
      "percentChange": 243.33333333333337,
      "openInterest": "1025"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00350000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 350,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2941150694776736,
      "delta": 0.05579254302012304,
      "gamma": 0.003186920685101195,
      "theta": -0.031075906533011306,
      "vega": 0.13503919075538673,
      "rho": 0.026835335499421457,
      "bid": 0.63,
      "ask": 0.85,
      "open": 0.3,
      "high": 0.88,
      "low": 0.27,
      "last": 0.8,
      "previous": 0.25,
      "change": 0.55,
      "percentChange": 220.00000000000003,
      "openInterest": "12493"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00355000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 355,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28770614279279905,
      "delta": 0.04039516938668464,
      "gamma": 0.0025154104004961046,
      "theta": -0.023455632910553605,
      "vega": 0.1042627754654628,
      "rho": 0.019499284160617955,
      "bid": 0.57,
      "ask": 0.68,
      "open": 0.41,
      "high": 0.55,
      "low": 0.38,
      "last": 0.54,
      "previous": 0.18,
      "change": 0.36000000000000004,
      "percentChange": 200.00000000000006,
      "openInterest": "73"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00360000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 360,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.30330835785277116,
      "delta": 0.03927561006603786,
      "gamma": 0.0023321207892914946,
      "theta": -0.02414604801132722,
      "vega": 0.10190763265678296,
      "rho": 0.0189143976745316,
      "bid": 0.45,
      "ask": 0.53,
      "open": 0.35,
      "high": 0.55,
      "low": 0.34,
      "last": 0.55,
      "previous": 0.13,
      "change": 0.42000000000000004,
      "percentChange": 323.0769230769231,
      "openInterest": "5804"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00365000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 365,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3009590825387782,
      "delta": 0.029884913217937847,
      "gamma": 0.0018775869020179108,
      "theta": -0.019128870353022142,
      "vega": 0.08141019519415733,
      "rho": 0.014424952913084316,
      "bid": 0.35,
      "ask": 0.46,
      "open": 0.24,
      "high": 0.45,
      "low": 0.24,
      "last": 0.4,
      "previous": 0.14,
      "change": 0.26,
      "percentChange": 185.7142857142857,
      "openInterest": "37"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00370000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 370,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.309207426873484,
      "delta": 0.026611527412504943,
      "gamma": 0.001659272020671449,
      "theta": -0.017831910303130916,
      "vega": 0.07391605866772678,
      "rho": 0.012838153102082757,
      "bid": 0.3,
      "ask": 0.38,
      "open": 0.15,
      "high": 0.37,
      "low": 0.15,
      "last": 0.36,
      "previous": 0.09,
      "change": 0.27,
      "percentChange": 300.00000000000006,
      "openInterest": "3307"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00375000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 375,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3102046366052775,
      "delta": 0.02122852956114729,
      "gamma": 0.00136774775154683,
      "theta": -0.01478615690123508,
      "vega": 0.061125945401791684,
      "rho": 0.010254027208219512,
      "bid": 0.24,
      "ask": 0.33,
      "open": 0.14,
      "high": 0.29,
      "low": 0.14,
      "last": 0.28,
      "previous": 0.1,
      "change": 0.18000000000000002,
      "percentChange": 180,
      "openInterest": "43"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00380000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 380,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3174024485604173,
      "delta": 0.0188140208327241,
      "gamma": 0.001206584463803472,
      "theta": -0.013648694232809615,
      "vega": 0.05517461310426632,
      "rho": 0.009084456889160642,
      "bid": 0.22,
      "ask": 0.28,
      "open": 0.15,
      "high": 0.25,
      "low": 0.11,
      "last": 0.25,
      "previous": 0.05,
      "change": 0.2,
      "percentChange": 400,
      "openInterest": "1776"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00390000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 390,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3309984341129386,
      "delta": 0.014858728658290854,
      "gamma": 0.0009454899085140501,
      "theta": -0.011619955428726597,
      "vega": 0.04508728992808592,
      "rho": 0.007170066643782142,
      "bid": 0.17,
      "ask": 0.23,
      "open": 0.08,
      "high": 0.22,
      "low": 0.08,
      "last": 0.2,
      "previous": 0.02,
      "change": 0.18000000000000002,
      "percentChange": 900,
      "openInterest": "1477"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00400000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 400,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34866047864584526,
      "delta": 0.012922769286099811,
      "gamma": 0.0007957921575397276,
      "theta": -0.010842572879023581,
      "vega": 0.03997363767911093,
      "rho": 0.006225082532135585,
      "bid": 0.1,
      "ask": 0.22,
      "open": 0.1,
      "high": 0.18,
      "low": 0.09,
      "last": 0.18,
      "previous": 0.07,
      "change": 0.10999999999999999,
      "percentChange": 157.1428571428571,
      "openInterest": "6328"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00410000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 410,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3587645707252074,
      "delta": 0.010045212267296377,
      "gamma": 0.0006213663285887743,
      "theta": -0.00895782809288429,
      "vega": 0.032116525738874774,
      "rho": 0.004838777592798926,
      "bid": 0.08,
      "ask": 0.2,
      "open": 0.07,
      "high": 0.1,
      "low": 0.07,
      "last": 0.1,
      "previous": 0.05,
      "change": 0.05,
      "percentChange": 100,
      "openInterest": "511"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00420000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 420,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3684854779963402,
      "delta": 0.007883860532191034,
      "gamma": 0.0004892616051510087,
      "theta": -0.007436433711443777,
      "vega": 0.025973639446560684,
      "rho": 0.0037974361459211453,
      "bid": 0.02,
      "ask": 0.15,
      "open": 0.07,
      "high": 0.12,
      "low": 0.07,
      "last": 0.11,
      "previous": 0.04,
      "change": 0.07,
      "percentChange": 175.00000000000003,
      "openInterest": "3860"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00430000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 430,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.398724922910798,
      "delta": 0.009169062319836496,
      "gamma": 0.0005162270856402667,
      "theta": -0.009181139256664587,
      "vega": 0.02965414898063492,
      "rho": 0.004394990841534748,
      "bid": 0.01,
      "ask": 0.14,
      "open": 0.08,
      "high": 0.14,
      "low": 0.08,
      "last": 0.14,
      "previous": 0.05,
      "change": 0.09000000000000001,
      "percentChange": 180,
      "openInterest": "621"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00440000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 440,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4021016097008325,
      "delta": 0.006699689816818344,
      "gamma": 0.00038842043828352953,
      "theta": -0.007022702941484396,
      "vega": 0.022501381367996384,
      "rho": 0.003215439187639648,
      "bid": 0.03,
      "ask": 0.17,
      "open": 0.04,
      "high": 0.04,
      "low": 0.04,
      "last": 0.04,
      "previous": 0.07,
      "change": -0.030000000000000006,
      "percentChange": -42.85714285714286,
      "openInterest": "453"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00450000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 450,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.41012588781518794,
      "delta": 0.005369453628716658,
      "gamma": 0.000312973137915842,
      "theta": -0.005884395416764282,
      "vega": 0.018492496386581375,
      "rho": 0.0025772654853433844,
      "bid": 0.06,
      "ask": 0.15,
      "open": 0.06,
      "high": 0.08,
      "low": 0.06,
      "last": 0.08,
      "previous": 0.03,
      "change": 0.05,
      "percentChange": 166.66666666666669,
      "openInterest": "1289"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00460000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 460,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.41825100076650057,
      "delta": 0.004362411628971996,
      "gamma": 0.000255022780309705,
      "theta": -0.0049849391336509825,
      "vega": 0.015366935194592797,
      "rho": 0.0020938917281055343,
      "bid": 0.06,
      "ask": 0.07,
      "open": 0.02,
      "high": 0.05,
      "low": 0.02,
      "last": 0.05,
      "previous": 0.04,
      "change": 0.010000000000000002,
      "percentChange": 25.000000000000007,
      "openInterest": "48"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00470000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 470,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36876309190635737,
      "delta": 0.0008590461442347097,
      "gamma": 0.00006615605286073777,
      "theta": -0.0010051474170363797,
      "vega": 0.003514700539044093,
      "rho": 0.0004173151277343565,
      "bid": 0.06,
      "ask": 0.11,
      "open": 0.06,
      "high": 0.06,
      "low": 0.01,
      "last": 0.01,
      "previous": 0.03,
      "change": -0.019999999999999997,
      "percentChange": -66.66666666666666,
      "openInterest": "305"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00480000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 480,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.44708870121052224,
      "delta": 0.003823319183904439,
      "gamma": 0.0002120067697830928,
      "theta": -0.004732150007067844,
      "vega": 0.013655723616364534,
      "rho": 0.0018297351755086906,
      "bid": 0.02,
      "ask": 0.1,
      "open": 0.02,
      "high": 0.02,
      "low": 0.02,
      "last": 0.02,
      "previous": 0.08,
      "change": -0.06,
      "percentChange": -75,
      "openInterest": "429"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00490000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 490,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.41895262532274097,
      "delta": 0.0014634847409519258,
      "gamma": 0.00009487621733267405,
      "theta": -0.0018592922583488241,
      "vega": 0.005726556794103401,
      "rho": 0.0007056666497666126,
      "bid": 0.01,
      "ask": 0.06,
      "open": 0.02,
      "high": 0.04,
      "low": 0.02,
      "last": 0.02,
      "previous": 0.06,
      "change": -0.039999999999999994,
      "percentChange": -66.66666666666666,
      "openInterest": "170"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200619C00500000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 500,
      "expirationDate": "2020-06-19",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.45979278948347274,
      "delta": 0.0025655406830565886,
      "gamma": 0.00014395099805443128,
      "theta": -0.0033966146694917256,
      "vega": 0.009535602337646335,
      "rho": 0.0012282626814059472,
      "bid": 0.02,
      "ask": 0.05,
      "open": 0.03,
      "high": 0.06,
      "low": 0.02,
      "last": 0.04,
      "previous": 0.03,
      "change": 0.010000000000000002,
      "percentChange": 33.33333333333334,
      "openInterest": "4242"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00115000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 115,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.8189006949026563,
      "delta": -0.008081009705060427,
      "gamma": 0.00018809487233957338,
      "theta": -0.01388621851615011,
      "vega": 0.03175039135221677,
      "rho": -0.0067736654221414085,
      "bid": 0.2,
      "ask": 0.44,
      "open": 0.45,
      "high": 0.45,
      "low": 0.33,
      "last": 0.36,
      "previous": 0.57,
      "change": -0.20999999999999996,
      "percentChange": -36.84210526315789,
      "openInterest": "937"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00120000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 120,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7977617177722709,
      "delta": -0.009324609376443527,
      "gamma": 0.00021890204819985455,
      "theta": -0.015332629458742674,
      "vega": 0.03599680072150475,
      "rho": -0.007802314355605216,
      "bid": 0.33,
      "ask": 0.51,
      "open": 0.39,
      "high": 0.41,
      "low": 0.39,
      "last": 0.41,
      "previous": 0.76,
      "change": -0.35000000000000003,
      "percentChange": -46.05263157894737,
      "openInterest": "63"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7867095524603972,
      "delta": -0.011390043953593554,
      "gamma": 0.0002642865528688257,
      "theta": -0.017996953142115163,
      "vega": 0.042857849617874734,
      "rho": -0.009541214486575859,
      "bid": 0.45,
      "ask": 0.56,
      "open": 0.55,
      "high": 0.55,
      "low": 0.55,
      "last": 0.55,
      "previous": 0.76,
      "change": -0.20999999999999996,
      "percentChange": -27.631578947368418,
      "openInterest": "547"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7611988336852953,
      "delta": -0.012602415357247931,
      "gamma": 0.00029818625769959445,
      "theta": -0.01900380338518977,
      "vega": 0.04678715367529224,
      "rho": -0.01052175246591145,
      "bid": 0.45,
      "ask": 0.64,
      "open": 1.02,
      "high": 1.05,
      "low": 0.84,
      "last": 0.91,
      "previous": 1.07,
      "change": -0.16000000000000003,
      "percentChange": -14.953271028037385,
      "openInterest": "176"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7537249504812317,
      "delta": -0.015485107253394581,
      "gamma": 0.00035965964807994406,
      "theta": -0.02246668800017858,
      "vega": 0.05587859703728424,
      "rho": -0.012954846636047181,
      "bid": 0.63,
      "ask": 0.71,
      "open": 0.8,
      "high": 0.82,
      "low": 0.53,
      "last": 0.68,
      "previous": 0.92,
      "change": -0.24,
      "percentChange": -26.08695652173913,
      "openInterest": "193"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7315043775222861,
      "delta": -0.017295590999185206,
      "gamma": 0.0004073886783293394,
      "theta": -0.02396145445618903,
      "vega": 0.061428056000772585,
      "rho": -0.014432542469987271,
      "bid": 0.69,
      "ask": 0.8,
      "open": 0.88,
      "high": 0.88,
      "low": 0.6,
      "last": 0.6,
      "previous": 1.05,
      "change": -0.45000000000000007,
      "percentChange": -42.85714285714286,
      "openInterest": "787"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7149268731952875,
      "delta": -0.019871714697923037,
      "gamma": 0.00046914388225448,
      "theta": -0.026347781295513833,
      "vega": 0.06913668724464421,
      "rho": -0.016567024615679823,
      "bid": 0.8,
      "ask": 1,
      "open": 0.75,
      "high": 0.87,
      "low": 0.75,
      "last": 0.85,
      "previous": 1.47,
      "change": -0.62,
      "percentChange": -42.17687074829932,
      "openInterest": "144"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.699076927027374,
      "delta": -0.0228114347064039,
      "gamma": 0.0005391525131294765,
      "theta": -0.02894094146895314,
      "vega": 0.07769221245626733,
      "rho": -0.019003228568204,
      "bid": 0.9,
      "ask": 1.12,
      "open": 1.14,
      "high": 1.14,
      "low": 0.78,
      "last": 0.97,
      "previous": 1.38,
      "change": -0.4099999999999999,
      "percentChange": -29.71014492753623,
      "openInterest": "686"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6675783379745783,
      "delta": -0.023874371347147094,
      "gamma": 0.0005866515890044961,
      "theta": -0.028704254949153577,
      "vega": 0.0807278477289879,
      "rho": -0.019773551565233524,
      "bid": 1.01,
      "ask": 1.26,
      "open": 1.1,
      "high": 1.1,
      "low": 0.94,
      "last": 0.97,
      "previous": 1.75,
      "change": -0.78,
      "percentChange": -44.57142857142857,
      "openInterest": "311"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.664870410145211,
      "delta": -0.02926615554372969,
      "gamma": 0.0006983032515739844,
      "theta": -0.033877359208328184,
      "vega": 0.09570220766315896,
      "rho": -0.024318028870717344,
      "bid": 0.79,
      "ask": 1.39,
      "open": 1.32,
      "high": 1.32,
      "low": 1.11,
      "last": 1.22,
      "previous": 1.8,
      "change": -0.5800000000000001,
      "percentChange": -32.22222222222222,
      "openInterest": "866"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6449465580297491,
      "delta": -0.032490115803610164,
      "gamma": 0.0007849213053227199,
      "theta": -0.03581492702016885,
      "vega": 0.10434958673798946,
      "rho": -0.026934745707833923,
      "bid": 1.1,
      "ask": 1.53,
      "open": 1.49,
      "high": 1.49,
      "low": 1.15,
      "last": 1.33,
      "previous": 2.14,
      "change": -0.81,
      "percentChange": -37.850467289719624,
      "openInterest": "473"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6187792783851681,
      "delta": -0.034810583531965644,
      "gamma": 0.0008659066009816093,
      "theta": -0.03635030433473509,
      "vega": 0.11044541686183904,
      "rho": -0.028731074177581372,
      "bid": 1.24,
      "ask": 1.51,
      "open": 1.63,
      "high": 1.63,
      "low": 1.18,
      "last": 1.22,
      "previous": 1.99,
      "change": -0.77,
      "percentChange": -38.69346733668342,
      "openInterest": "292"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.599772352006536,
      "delta": -0.038666828340018444,
      "gamma": 0.0009735088665901755,
      "theta": -0.03837487828422103,
      "vega": 0.12035585988849942,
      "rho": -0.03184423442690099,
      "bid": 1.17,
      "ask": 1.83,
      "open": 1.8,
      "high": 1.83,
      "low": 1.36,
      "last": 1.36,
      "previous": 2.15,
      "change": -0.7899999999999998,
      "percentChange": -36.74418604651162,
      "openInterest": "591"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5932913817998079,
      "delta": -0.04567589949692952,
      "gamma": 0.0011262053022697061,
      "theta": -0.04341739569903873,
      "vega": 0.13772934882618212,
      "rho": -0.03768817634887079,
      "bid": 1.48,
      "ask": 2.06,
      "open": 2.03,
      "high": 2.03,
      "low": 1.48,
      "last": 1.8,
      "previous": 2.5,
      "change": -0.7,
      "percentChange": -27.999999999999996,
      "openInterest": "701"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.580037334699992,
      "delta": -0.051917293439240786,
      "gamma": 0.0012761189560174305,
      "theta": -0.046995933041581686,
      "vega": 0.1525766217745956,
      "rho": -0.04282289662690042,
      "bid": 1.75,
      "ask": 2.2,
      "open": 2.16,
      "high": 2.16,
      "low": 1.65,
      "last": 2.04,
      "previous": 2.96,
      "change": -0.9199999999999999,
      "percentChange": -31.08108108108108,
      "openInterest": "580"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5604952265440253,
      "delta": -0.05717314700575871,
      "gamma": 0.001425272414190197,
      "theta": -0.048979105722230805,
      "vega": 0.16466855880147357,
      "rho": -0.047039548297667426,
      "bid": 1.69,
      "ask": 2.42,
      "open": 2.42,
      "high": 2.42,
      "low": 1.83,
      "last": 2.2,
      "previous": 3.15,
      "change": -0.9499999999999997,
      "percentChange": -30.15873015873015,
      "openInterest": "683"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5482792538429103,
      "delta": -0.06500743701533107,
      "gamma": 0.001610887537914227,
      "theta": -0.05293535973030872,
      "vega": 0.18205722616714518,
      "rho": -0.053481536270004605,
      "bid": 1.93,
      "ask": 2.68,
      "open": 2.7,
      "high": 2.7,
      "low": 2.01,
      "last": 2.5,
      "previous": 3.24,
      "change": -0.7400000000000002,
      "percentChange": -22.83950617283951,
      "openInterest": "1063"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5319173059807557,
      "delta": -0.07242924342184076,
      "gamma": 0.0018048152618981232,
      "theta": -0.055778715966317075,
      "vega": 0.19788722658664173,
      "rho": -0.059497195142523183,
      "bid": 2.21,
      "ask": 3.1,
      "open": 3.15,
      "high": 3.15,
      "low": 2.25,
      "last": 2.75,
      "previous": 3.6,
      "change": -0.8500000000000001,
      "percentChange": -23.611111111111114,
      "openInterest": "1333"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00205000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 205,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5145921715385053,
      "delta": -0.08029868402460394,
      "gamma": 0.0020179103424242703,
      "theta": -0.05831926244490985,
      "vega": 0.21404541429384305,
      "rho": -0.06583725991320499,
      "bid": 2.54,
      "ask": 3.25,
      "open": 3.1,
      "high": 3.1,
      "low": 2.58,
      "last": 3,
      "previous": 4.3,
      "change": -1.2999999999999998,
      "percentChange": -30.23255813953488,
      "openInterest": "605"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.507937216600919,
      "delta": -0.09273825993172613,
      "gamma": 0.0022768244143722086,
      "theta": -0.06405921414448272,
      "vega": 0.238385843413399,
      "rho": -0.07617730203647734,
      "bid": 2.92,
      "ask": 3.65,
      "open": 3.55,
      "high": 3.6,
      "low": 2.92,
      "last": 3.52,
      "previous": 4.6,
      "change": -1.0799999999999996,
      "percentChange": -23.47826086956521,
      "openInterest": "1568"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00215000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 215,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.49136481045446767,
      "delta": -0.10287106428596182,
      "gamma": 0.0025395270720516344,
      "theta": -0.06679787757534354,
      "vega": 0.2572158840688592,
      "rho": -0.08436148941867451,
      "bid": 3.3,
      "ask": 4.1,
      "open": 4.05,
      "high": 4.1,
      "low": 3.2,
      "last": 3.85,
      "previous": 5.17,
      "change": -1.3199999999999998,
      "percentChange": -25.53191489361702,
      "openInterest": "905"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4798669620012283,
      "delta": -0.1160639374964203,
      "gamma": 0.0028358363913968793,
      "theta": -0.07106871212204917,
      "vega": 0.28050648661250593,
      "rho": -0.09519649627440925,
      "bid": 3.8,
      "ask": 4.6,
      "open": 4.82,
      "high": 4.82,
      "low": 3.65,
      "last": 4.35,
      "previous": 5.88,
      "change": -1.5300000000000002,
      "percentChange": -26.020408163265312,
      "openInterest": "1564"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00225000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 225,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4698422939633246,
      "delta": -0.1312463235299749,
      "gamma": 0.0031567877989446607,
      "theta": -0.07575736490619822,
      "vega": 0.30573023088634743,
      "rho": -0.10772812157675782,
      "bid": 4.8,
      "ask": 5.2,
      "open": 5.1,
      "high": 5.2,
      "low": 4.13,
      "last": 4.95,
      "previous": 6.5,
      "change": -1.5499999999999998,
      "percentChange": -23.846153846153843,
      "openInterest": "1110"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.46377392246425203,
      "delta": -0.1495859471287453,
      "gamma": 0.003495217437648965,
      "theta": -0.08163292549074341,
      "vega": 0.3341345696198214,
      "rho": -0.12305742404356439,
      "bid": 5.45,
      "ask": 5.85,
      "open": 5.75,
      "high": 5.8,
      "low": 4.7,
      "last": 5.75,
      "previous": 7.47,
      "change": -1.7199999999999998,
      "percentChange": -23.025435073627843,
      "openInterest": "1307"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00235000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 235,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4508671234311149,
      "delta": -0.16681557711136463,
      "gamma": 0.003861999793427908,
      "theta": -0.08513002761246086,
      "vega": 0.3589233406411174,
      "rho": -0.13720010897517945,
      "bid": 6.25,
      "ask": 6.65,
      "open": 6.65,
      "high": 6.65,
      "low": 5.35,
      "last": 6.4,
      "previous": 8.47,
      "change": -2.0700000000000003,
      "percentChange": -24.439197166469896,
      "openInterest": "2212"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.44631234071304854,
      "delta": -0.18917789728089096,
      "gamma": 0.004223635268190568,
      "theta": -0.09110673625366691,
      "vega": 0.3885672464612371,
      "rho": -0.15605621498890834,
      "bid": 7.15,
      "ask": 7.45,
      "open": 7.72,
      "high": 7.85,
      "low": 6.05,
      "last": 7.44,
      "previous": 9.5,
      "change": -2.0599999999999996,
      "percentChange": -21.684210526315788,
      "openInterest": "3083"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00245000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 245,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4381461920563267,
      "delta": -0.2118677528305889,
      "gamma": 0.004605335145344882,
      "theta": -0.09558692061434755,
      "vega": 0.41593088387944666,
      "rho": -0.175073251484855,
      "bid": 7.65,
      "ask": 8.5,
      "open": 8.45,
      "high": 8.65,
      "low": 6.9,
      "last": 8.45,
      "previous": 10.98,
      "change": -2.530000000000001,
      "percentChange": -23.041894353369774,
      "openInterest": "1373"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42731166169751517,
      "delta": -0.23544285308279433,
      "gamma": 0.005014190118600476,
      "theta": -0.09880656699402725,
      "vega": 0.4416583327084636,
      "rho": -0.1947063560360972,
      "bid": 9.1,
      "ask": 9.6,
      "open": 10.05,
      "high": 10.1,
      "low": 7.95,
      "last": 9.45,
      "previous": 12.2,
      "change": -2.75,
      "percentChange": -22.540983606557376,
      "openInterest": "3038"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00255000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 255,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.41748916411780335,
      "delta": -0.2614056370854392,
      "gamma": 0.005426548867149519,
      "theta": -0.10186364788625825,
      "vega": 0.46699240011120785,
      "rho": -0.2164520355651415,
      "bid": 9.95,
      "ask": 10.9,
      "open": 10.84,
      "high": 11.35,
      "low": 9,
      "last": 10.6,
      "previous": 13.41,
      "change": -2.8100000000000005,
      "percentChange": -20.954511558538407,
      "openInterest": "1766"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.409148232895904,
      "delta": -0.2898683205403809,
      "gamma": 0.0058259729441410965,
      "theta": -0.10479893430683147,
      "vega": 0.4913489472981223,
      "rho": -0.24049353195208087,
      "bid": 11.95,
      "ask": 12.3,
      "open": 12.05,
      "high": 12.85,
      "low": 10.4,
      "last": 11.94,
      "previous": 15.35,
      "change": -3.41,
      "percentChange": -22.21498371335505,
      "openInterest": "1217"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00265000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 265,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4083209056092199,
      "delta": -0.32202087689030834,
      "gamma": 0.006116150333873193,
      "theta": -0.10934095773201978,
      "vega": 0.5147788014193564,
      "rho": -0.2685340552135252,
      "bid": 12.75,
      "ask": 13.85,
      "open": 13.95,
      "high": 14.2,
      "low": 11.8,
      "last": 13.8,
      "previous": 16.9,
      "change": -3.099999999999998,
      "percentChange": -18.34319526627218,
      "openInterest": "3155"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3980873634677973,
      "delta": -0.35357774874899706,
      "gamma": 0.006504503952830467,
      "theta": -0.11020230746369555,
      "vega": 0.533744558669041,
      "rho": -0.2953020568255063,
      "bid": 15.2,
      "ask": 15.5,
      "open": 16.23,
      "high": 16.23,
      "low": 13.25,
      "last": 15.33,
      "previous": 19.39,
      "change": -4.0600000000000005,
      "percentChange": -20.938628158844764,
      "openInterest": "1424"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00275000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 275,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3896074774155641,
      "delta": -0.38735240693135764,
      "gamma": 0.006845771920674179,
      "theta": -0.11073240914371404,
      "vega": 0.5497820999256895,
      "rho": -0.32428882177052615,
      "bid": 17,
      "ask": 17.4,
      "open": 17.45,
      "high": 18.1,
      "low": 14.95,
      "last": 17.1,
      "previous": 21.59,
      "change": -4.489999999999998,
      "percentChange": -20.796665122742002,
      "openInterest": "1820"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3823962408162276,
      "delta": -0.42285280834298344,
      "gamma": 0.007130217344847275,
      "theta": -0.11069742171563979,
      "vega": 0.5620271158278783,
      "rho": -0.3551122810345347,
      "bid": 18.15,
      "ask": 19.45,
      "open": 20.23,
      "high": 20.23,
      "low": 16.77,
      "last": 19.1,
      "previous": 24.47,
      "change": -5.369999999999997,
      "percentChange": -21.945239068246824,
      "openInterest": "2647"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00285000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 285,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.379233633077744,
      "delta": -0.4593151908463148,
      "gamma": 0.007288976139021673,
      "theta": -0.11088004830176958,
      "vega": 0.5697892638386399,
      "rho": -0.38765207767437815,
      "bid": 20.25,
      "ask": 21.55,
      "open": 21.45,
      "high": 22.5,
      "low": 18.9,
      "last": 21.5,
      "previous": 28.1,
      "change": -6.600000000000001,
      "percentChange": -23.48754448398577,
      "openInterest": "1352"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.370869346684001,
      "delta": -0.49709137117300783,
      "gamma": 0.0074921616722126725,
      "theta": -0.10845592416647187,
      "vega": 0.572755101756292,
      "rho": -0.42083824600971786,
      "bid": 22.55,
      "ask": 23.9,
      "open": 24,
      "high": 24.96,
      "low": 21.05,
      "last": 23.78,
      "previous": 29,
      "change": -5.219999999999999,
      "percentChange": -17.999999999999996,
      "openInterest": "8951"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00295000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 295,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.35830703799524133,
      "delta": -0.5372157268022966,
      "gamma": 0.0077212766350389485,
      "theta": -0.10363572973979289,
      "vega": 0.570276319408198,
      "rho": -0.4555732885812897,
      "bid": 25.1,
      "ask": 26.4,
      "open": 26.65,
      "high": 27.48,
      "low": 23.7,
      "last": 26,
      "previous": 35.5,
      "change": -9.5,
      "percentChange": -26.76056338028169,
      "openInterest": "4732"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.35263801406751066,
      "delta": -0.5762185960536574,
      "gamma": 0.007735465745199642,
      "theta": -0.09989910430002975,
      "vega": 0.562284977962789,
      "rho": -0.49097338467466833,
      "bid": 27.85,
      "ask": 29.15,
      "open": 30.5,
      "high": 30.5,
      "low": 26,
      "last": 28.8,
      "previous": 35.05,
      "change": -6.2499999999999964,
      "percentChange": -17.83166904422253,
      "openInterest": "3910"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00305000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 305,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3472323429803243,
      "delta": -0.6149627189212065,
      "gamma": 0.007667775652560016,
      "theta": -0.09526355809371419,
      "vega": 0.5488206641972364,
      "rho": -0.5266955531856593,
      "bid": 30.8,
      "ask": 32.05,
      "open": 31.05,
      "high": 31.8,
      "low": 29.83,
      "last": 31.8,
      "previous": 41.34,
      "change": -9.540000000000003,
      "percentChange": -23.07692307692308,
      "openInterest": "1186"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3440247976078582,
      "delta": -0.6518302801587702,
      "gamma": 0.007484737799071852,
      "theta": -0.09049898935469262,
      "vega": 0.5307710484400087,
      "rho": -0.561822138423479,
      "bid": 34.5,
      "ask": 35.7,
      "open": 37.2,
      "high": 37.2,
      "low": 32,
      "last": 32,
      "previous": 45.65,
      "change": -13.649999999999999,
      "percentChange": -29.90142387732749,
      "openInterest": "1137"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00315000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 315,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36726054616091436,
      "delta": -0.6702224055316786,
      "gamma": 0.006866331880019381,
      "theta": -0.09461409834722877,
      "vega": 0.5198044024149572,
      "rho": -0.5874577087369837,
      "bid": 37.4,
      "ask": 39.2,
      "open": 36.45,
      "high": 39.93,
      "low": 36.45,
      "last": 39.93,
      "previous": 52.5,
      "change": -12.57,
      "percentChange": -23.942857142857143,
      "openInterest": "515"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33443348282646757,
      "delta": -0.7238913940726523,
      "gamma": 0.0069630376959172405,
      "theta": -0.07767985688902476,
      "vega": 0.48000900481462794,
      "rho": -0.6317539155368729,
      "bid": 41.5,
      "ask": 42.6,
      "open": 39.9,
      "high": 39.9,
      "low": 39.9,
      "last": 39.9,
      "previous": 50.6,
      "change": -10.700000000000003,
      "percentChange": -21.146245059288542,
      "openInterest": "1643"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00325000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 325,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3324206310408854,
      "delta": -0.7553612120656745,
      "gamma": 0.0065815844815988785,
      "theta": -0.07152728971222813,
      "vega": 0.4509821124691691,
      "rho": -0.6643700610397015,
      "bid": 45.2,
      "ask": 46.6,
      "open": 44.02,
      "high": 44.02,
      "low": 42.5,
      "last": 42.5,
      "previous": 60.22,
      "change": -17.72,
      "percentChange": -29.42544005313849,
      "openInterest": "703"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3304592916417749,
      "delta": -0.7846759895132203,
      "gamma": 0.00616391967985546,
      "theta": -0.06509538445052007,
      "vega": 0.4198709475465888,
      "rho": -0.6957811350094195,
      "bid": 49.15,
      "ask": 50.7,
      "open": 48.55,
      "high": 52.08,
      "low": 46.85,
      "last": 49.89,
      "previous": 64.82,
      "change": -14.929999999999993,
      "percentChange": -23.033014501697,
      "openInterest": "1027"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00335000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 335,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3321801431051054,
      "delta": -0.8086190534493487,
      "gamma": 0.005715319692626127,
      "theta": -0.060003416205007265,
      "vega": 0.3913407587395747,
      "rho": -0.7239872086479899,
      "bid": 53.4,
      "ask": 54.9,
      "open": 93.75,
      "high": 100.75,
      "low": 93.75,
      "last": 100.75,
      "previous": 96,
      "change": 4.75,
      "percentChange": 4.947916666666666,
      "openInterest": "276"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33035536586408,
      "delta": -0.833329776812715,
      "gamma": 0.005267871503413963,
      "theta": -0.053434409783780334,
      "vega": 0.3587215148405326,
      "rho": -0.752660436245265,
      "bid": 57.7,
      "ask": 59.05,
      "open": 99.21,
      "high": 99.21,
      "low": 99.21,
      "last": 99.21,
      "previous": 90.07,
      "change": 9.14,
      "percentChange": 10.147662928833132,
      "openInterest": "225"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00345000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 345,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33820282422834635,
      "delta": -0.8476862397767596,
      "gamma": 0.004850951247361708,
      "theta": -0.050908541397226045,
      "vega": 0.338177747077398,
      "rho": -0.7749126832249985,
      "bid": 61.95,
      "ask": 64.1,
      "open": 60.51,
      "high": 60.51,
      "low": 60.51,
      "last": 60.51,
      "previous": 78.05,
      "change": -17.54,
      "percentChange": -22.47277386290839,
      "openInterest": "52"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00350000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 350,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.40765630239282485,
      "delta": -0.8131371557227616,
      "gamma": 0.004589127371117547,
      "theta": -0.07403801356824165,
      "vega": 0.38562498041153487,
      "rho": -0.7673916688166282,
      "bid": 66.5,
      "ask": 68.75,
      "open": 69.9,
      "high": 69.9,
      "low": 69.9,
      "last": 69.9,
      "previous": 83.92,
      "change": -14.019999999999996,
      "percentChange": -16.706387035271682,
      "openInterest": "64"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00355000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 355,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34971150711484034,
      "delta": -0.8747075145261085,
      "gamma": 0.004106640139211447,
      "theta": -0.044485727646001685,
      "vega": 0.29603118064973494,
      "rho": -0.8181912171827254,
      "bid": 71.2,
      "ask": 73.45,
      "open": 118.45,
      "high": 118.45,
      "low": 118.45,
      "last": 118.45,
      "previous": 64.71,
      "change": 53.74000000000001,
      "percentChange": 83.0474424354814,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00360000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 360,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3586309837880201,
      "delta": -0.8835984086706938,
      "gamma": 0.003802327149736196,
      "theta": -0.04276857204448845,
      "vega": 0.28108532654725704,
      "rho": -0.8368646923335099,
      "bid": 76.1,
      "ask": 78.15,
      "open": 110.7,
      "high": 110.7,
      "low": 110.7,
      "last": 110.7,
      "previous": 80.45,
      "change": 30.25,
      "percentChange": 37.60099440646364,
      "openInterest": "79"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00365000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 365,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3675984133868901,
      "delta": -0.8913849345909204,
      "gamma": 0.003530552705398852,
      "theta": -0.04119794947284361,
      "vega": 0.2675205903339426,
      "rho": -0.8548015171493062,
      "bid": 80.75,
      "ask": 83.15,
      "open": 111,
      "high": 111,
      "low": 111,
      "last": 111,
      "previous": 73.1,
      "change": 37.900000000000006,
      "percentChange": 51.84678522571821,
      "openInterest": "15"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00370000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 370,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4029129191487396,
      "delta": -0.8801284557795389,
      "gamma": 0.003455478670220935,
      "theta": -0.05041165200236925,
      "vega": 0.2869857258198945,
      "rho": -0.8608103866026248,
      "bid": 85.6,
      "ask": 88,
      "open": 87.51,
      "high": 87.51,
      "low": 87.51,
      "last": 87.51,
      "previous": 86.4,
      "change": 1.1099999999999994,
      "percentChange": 1.2847222222222214,
      "openInterest": "49"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00380000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 380,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39934821716105384,
      "delta": -0.9066203466105607,
      "gamma": 0.002910718952861463,
      "theta": -0.03910828874038691,
      "vega": 0.23960336354376394,
      "rho": -0.903297598420249,
      "bid": 95.45,
      "ask": 97.85,
      "open": 132.54,
      "high": 132.54,
      "low": 132.54,
      "last": 132.54,
      "previous": 93,
      "change": 39.53999999999999,
      "percentChange": 42.51612903225806,
      "openInterest": "72"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00390000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 390,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4213549352326996,
      "delta": -0.9134932663504358,
      "gamma": 0.0026063201736430323,
      "theta": -0.038533487213545645,
      "vega": 0.22636888795511692,
      "rho": -0.9334394451114814,
      "bid": 105.3,
      "ask": 107.75,
      "open": 97,
      "high": 97,
      "low": 97,
      "last": 97,
      "previous": 74.1,
      "change": 22.900000000000006,
      "percentChange": 30.904183535762492,
      "openInterest": "58"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00400000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 400,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4442390713344369,
      "delta": -0.9183480179310175,
      "gamma": 0.0023671565088667877,
      "theta": -0.03863087260125921,
      "vega": 0.21676273013341066,
      "rho": -0.9622460982693452,
      "bid": 115.2,
      "ask": 117.7,
      "open": 138.55,
      "high": 138.55,
      "low": 138.55,
      "last": 138.55,
      "previous": 77,
      "change": 61.55000000000001,
      "percentChange": 79.93506493506494,
      "openInterest": "36"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00410000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 410,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.46720539571187175,
      "delta": -0.9220380660240548,
      "gamma": 0.0021734261174390966,
      "theta": -0.03905304448196655,
      "vega": 0.20931175446423528,
      "rho": -0.9902723753996614,
      "bid": 125.15,
      "ask": 127.65,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00420000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 420,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.491684909902291,
      "delta": -0.9241162211005539,
      "gamma": 0.00202323536759281,
      "theta": -0.04031450727282798,
      "vega": 0.2050567994680682,
      "rho": -1.017257891490127,
      "bid": 135.15,
      "ask": 137.65,
      "open": 104.75,
      "high": 104.75,
      "low": 104.75,
      "last": 104.75,
      "previous": 109.95,
      "change": -5.200000000000003,
      "percentChange": -4.72942246475671,
      "openInterest": "9"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00430000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 430,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5129207893538944,
      "delta": -0.9270767809849867,
      "gamma": 0.001881425962493612,
      "theta": -0.040587840522373325,
      "vega": 0.19891994082180278,
      "rho": -1.0447554997218371,
      "bid": 145.1,
      "ask": 147.6,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00440000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 440,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5359225200262318,
      "delta": -0.9286160428790955,
      "gamma": 0.001771469123698837,
      "theta": -0.041754984389510544,
      "vega": 0.19569353604397222,
      "rho": -1.0713504734267785,
      "bid": 155.1,
      "ask": 157.6,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00450000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 450,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5582839152252699,
      "delta": -0.9299668587236434,
      "gamma": 0.001675732449131635,
      "theta": -0.042890326314953896,
      "vega": 0.19284158026256967,
      "rho": -1.0978088780079243,
      "bid": 165.1,
      "ask": 167.6,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00460000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 460,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5800465544773793,
      "delta": -0.9311580458895132,
      "gamma": 0.0015916916856335709,
      "theta": -0.04399757141408216,
      "vega": 0.1903104717392746,
      "rho": -1.1241515977613412,
      "bid": 175.1,
      "ask": 177.6,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00470000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 470,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5985728115925812,
      "delta": -0.9332572903924021,
      "gamma": 0.0015059711567960274,
      "theta": -0.044078587778922554,
      "vega": 0.18581232913309675,
      "rho": -1.1510250003530664,
      "bid": 185.05,
      "ask": 187.55,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00480000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 480,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6192166592034707,
      "delta": -0.9341695017470821,
      "gamma": 0.0014403315007281868,
      "theta": -0.04512814501628995,
      "vega": 0.1838425256004134,
      "rho": -1.1771655429731178,
      "bid": 195.05,
      "ask": 197.55,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00490000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 490,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6393647540514449,
      "delta": -0.9349814679316912,
      "gamma": 0.0013815794679649643,
      "theta": -0.04615820642273962,
      "vega": 0.18208134324114172,
      "rho": -1.2032334367099842,
      "bid": 205.05,
      "ask": 207.55,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717P00500000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 500,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6590441777687159,
      "delta": -0.9357058526105664,
      "gamma": 0.0013287124643922427,
      "theta": -0.0471706221328502,
      "vega": 0.18050383085142024,
      "rho": -1.229237859073868,
      "bid": 215.05,
      "ask": 217.55,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00115000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 115,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.003988442795210573,
      "vega": 0,
      "rho": 0.2920670708303806,
      "bid": 168.25,
      "ask": 170.75,
      "open": 172.5,
      "high": 172.5,
      "low": 172.5,
      "last": 172.5,
      "previous": 0,
      "change": 172.5,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00120000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 120,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.026939562120755656,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004161853351524076,
      "vega": 0,
      "rho": 0.30476563912735366,
      "bid": 163.3,
      "ask": 165.8,
      "open": 166.1,
      "high": 166.1,
      "low": 166.1,
      "last": 166.1,
      "previous": 149.7,
      "change": 16.400000000000006,
      "percentChange": 10.955243820975289,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.23687788374378604,
      "delta": 0.9999999999983236,
      "gamma": 3.4782633431062864e-13,
      "theta": -0.004335263909983631,
      "vega": 1.6983526019992854e-11,
      "rho": 0.3174642074230919,
      "bid": 158.35,
      "ask": 160.85,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3542040000962464,
      "delta": 0.9999963785646738,
      "gamma": 3.337882878381204e-7,
      "theta": -0.004513278210477356,
      "vega": 0.000024370556252512878,
      "rho": 0.3301600520857745,
      "bid": 153.4,
      "ask": 155.9,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42068059887794873,
      "delta": 0.9998586983657647,
      "gamma": 0.00000906322551458786,
      "theta": -0.004858362979822215,
      "vega": 0.0007859160473999116,
      "rho": 0.3427533664953282,
      "bid": 148.45,
      "ask": 150.95,
      "open": 103,
      "high": 103,
      "low": 103,
      "last": 103,
      "previous": 117.9,
      "change": -14.900000000000006,
      "percentChange": -12.637828668363024,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.04126196889584738,
      "delta": 1,
      "gamma": 7.169266017094806e-256,
      "theta": -0.004855495576778089,
      "vega": 6.097692636510976e-255,
      "rho": 0.3555599123152459,
      "bid": 143.5,
      "ask": 146,
      "open": 182,
      "high": 182,
      "low": 182,
      "last": 182,
      "previous": 0,
      "change": 182,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3589319562070812,
      "delta": 0.9999351652764359,
      "gamma": 0.000005107609366385187,
      "theta": -0.005101160108605579,
      "vega": 0.00037789460110119896,
      "rho": 0.3682094233698043,
      "bid": 138.6,
      "ask": 141.05,
      "open": 139.94,
      "high": 140,
      "low": 139.94,
      "last": 140,
      "previous": 107.3,
      "change": 32.7,
      "percentChange": 30.475302889095996,
      "openInterest": "104"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.22477152110995152,
      "delta": 0.9999999948064612,
      "gamma": 9.451541481959467e-10,
      "theta": -0.005202321928955807,
      "vega": 4.37909952930517e-8,
      "rho": 0.3809570450743771,
      "bid": 133.65,
      "ask": 136.15,
      "open": 135.75,
      "high": 137.99,
      "low": 135.75,
      "last": 137.84,
      "previous": 119.35,
      "change": 18.49000000000001,
      "percentChange": 15.492249685798082,
      "openInterest": "26"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.44235962608016266,
      "delta": 0.997778285437891,
      "gamma": 0.00010981464044932797,
      "theta": -0.0077336375353835715,
      "vega": 0.010013285821397757,
      "rho": 0.39193277338685584,
      "bid": 128.75,
      "ask": 131.2,
      "open": 75.32,
      "high": 75.32,
      "low": 75.32,
      "last": 75.32,
      "previous": 94.06,
      "change": -18.74000000000001,
      "percentChange": -19.923453115032967,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.49259662831648854,
      "delta": 0.9928789095172169,
      "gamma": 0.00027974015338671365,
      "theta": -0.012995025789785944,
      "vega": 0.028404498783142985,
      "rho": 0.40073967084274886,
      "bid": 123.9,
      "ask": 126.35,
      "open": 95,
      "high": 95,
      "low": 95,
      "last": 95,
      "previous": 83.5,
      "change": 11.5,
      "percentChange": 13.77245508982036,
      "openInterest": "12"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4866604935583494,
      "delta": 0.9906815524795628,
      "gamma": 0.0003586292836768904,
      "theta": -0.015035035796155099,
      "vega": 0.035975987832397326,
      "rho": 0.41169584984585944,
      "bid": 119,
      "ask": 121.4,
      "open": 81.34,
      "high": 81.34,
      "low": 79.85,
      "last": 79.85,
      "previous": 92.97,
      "change": -13.120000000000005,
      "percentChange": -14.112079165322152,
      "openInterest": "43"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.49319102020420597,
      "delta": 0.9862701947451495,
      "gamma": 0.0004955936324120678,
      "theta": -0.019106487642899236,
      "vega": 0.05038273798742532,
      "rho": 0.42085641996429457,
      "bid": 114.15,
      "ask": 116.55,
      "open": 86,
      "high": 86,
      "low": 86,
      "last": 86,
      "previous": 71,
      "change": 15,
      "percentChange": 21.12676056338028,
      "openInterest": "6"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.49156385532611424,
      "delta": 0.9818954852868496,
      "gamma": 0.0006303553072277232,
      "theta": -0.022752668709943035,
      "vega": 0.06387137154662682,
      "rho": 0.43004354953021623,
      "bid": 109.3,
      "ask": 111.7,
      "open": 94.6,
      "high": 94.6,
      "low": 93.4,
      "last": 93.4,
      "previous": 82.17,
      "change": 11.230000000000004,
      "percentChange": 13.666788365583551,
      "openInterest": "9"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4884464452944549,
      "delta": 0.9768201351528009,
      "gamma": 0.0007821324297166176,
      "theta": -0.026669892952261316,
      "vega": 0.07874774631203292,
      "rho": 0.4386592177222066,
      "bid": 104.5,
      "ask": 106.85,
      "open": 107.88,
      "high": 107.88,
      "low": 107.88,
      "last": 107.88,
      "previous": 91.5,
      "change": 16.379999999999995,
      "percentChange": 17.90163934426229,
      "openInterest": "31"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.48392416102931285,
      "delta": 0.971037141195198,
      "gamma": 0.000951141095402636,
      "theta": -0.030784754166937947,
      "vega": 0.09487747952338316,
      "rho": 0.4466983492746292,
      "bid": 99.7,
      "ask": 102.05,
      "open": 78.85,
      "high": 78.85,
      "low": 78.85,
      "last": 78.85,
      "previous": 88.5,
      "change": -9.650000000000006,
      "percentChange": -10.903954802259893,
      "openInterest": "3522"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.47587053776929183,
      "delta": 0.9651017902670199,
      "gamma": 0.0011282734036671932,
      "theta": -0.03452356731665893,
      "vega": 0.11067360459456575,
      "rho": 0.4546270658938441,
      "bid": 94.9,
      "ask": 97.25,
      "open": 97.65,
      "high": 97.65,
      "low": 95.86,
      "last": 96.64,
      "previous": 68.02,
      "change": 28.620000000000005,
      "percentChange": 42.07586004116437,
      "openInterest": "107"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4692052373182212,
      "delta": 0.9578194774331601,
      "gamma": 0.0013354749520930705,
      "theta": -0.03888442609550529,
      "vega": 0.12916340480485436,
      "rho": 0.46145222572238837,
      "bid": 90.15,
      "ask": 92.5,
      "open": 52.9,
      "high": 57.15,
      "low": 52.9,
      "last": 57.15,
      "previous": 42.5,
      "change": 14.649999999999999,
      "percentChange": 34.470588235294116,
      "openInterest": "21"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.49262635524028975,
      "delta": 0.9398592791450999,
      "gamma": 0.0016873452870828866,
      "theta": -0.05165109577661713,
      "vega": 0.17134147141658784,
      "rho": 0.45920132200968206,
      "bid": 85.45,
      "ask": 87.65,
      "open": 87.1,
      "high": 87.1,
      "low": 87.1,
      "last": 87.1,
      "previous": 76.2,
      "change": 10.899999999999991,
      "percentChange": 14.304461942257207,
      "openInterest": "100"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00205000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 205,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4554819435156971,
      "delta": 0.9398332538600865,
      "gamma": 0.0018255660174621427,
      "theta": -0.0484225357545337,
      "vega": 0.1713995173436488,
      "rho": 0.47230437898012256,
      "bid": 80.8,
      "ask": 83.1,
      "open": 64.9,
      "high": 64.9,
      "low": 64.84,
      "last": 64.84,
      "previous": 65.55,
      "change": -0.7099999999999937,
      "percentChange": -1.083142639206703,
      "openInterest": "133"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4479188803690949,
      "delta": 0.9291070930246265,
      "gamma": 0.0021083091569220128,
      "theta": -0.05338164580258694,
      "vega": 0.19465902806900434,
      "rho": 0.4763152474963422,
      "bid": 76.2,
      "ask": 78.45,
      "open": 77.59,
      "high": 77.59,
      "low": 77.42,
      "last": 77.42,
      "previous": 63.06,
      "change": 14.36,
      "percentChange": 22.771963209641612,
      "openInterest": "2506"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00215000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 215,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.44236492833975255,
      "delta": 0.9161171046058304,
      "gamma": 0.0024258950587166183,
      "theta": -0.05914256367447532,
      "vega": 0.22120430989777418,
      "rho": 0.478430698352394,
      "bid": 72,
      "ask": 73.6,
      "open": 58,
      "high": 58.7,
      "low": 57.94,
      "last": 58.7,
      "previous": 55.78,
      "change": 2.9200000000000017,
      "percentChange": 5.234851201147368,
      "openInterest": "282"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4348660777278387,
      "delta": 0.9022804202916058,
      "gamma": 0.0027638619903752764,
      "theta": -0.06447662260827743,
      "vega": 0.24774949125021822,
      "rho": 0.47986883985614676,
      "bid": 67.55,
      "ask": 69.05,
      "open": 67.28,
      "high": 70.48,
      "low": 67.28,
      "last": 70.47,
      "previous": 52.86,
      "change": 17.61,
      "percentChange": 33.314415437003404,
      "openInterest": "235"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00225000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 225,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4382601949968998,
      "delta": 0.8819418755983274,
      "gamma": 0.0031427687545551885,
      "theta": -0.07339195082506275,
      "vega": 0.2839130407281411,
      "rho": 0.47563952531255355,
      "bid": 63.4,
      "ask": 64.95,
      "open": 64.8,
      "high": 66.33,
      "low": 64.8,
      "last": 66.33,
      "previous": 48.8,
      "change": 17.53,
      "percentChange": 35.92213114754099,
      "openInterest": "477"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.43570593365086846,
      "delta": 0.8622463937023501,
      "gamma": 0.0035191033700711907,
      "theta": -0.08048196973794183,
      "vega": 0.3160577070747052,
      "rho": 0.47197816393837333,
      "bid": 58.9,
      "ask": 60.7,
      "open": 58.57,
      "high": 61,
      "low": 58.57,
      "last": 60.01,
      "previous": 49.9,
      "change": 10.11,
      "percentChange": 20.260521042084168,
      "openInterest": "460"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00235000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 235,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37025602050695106,
      "delta": 0.8712248986951503,
      "gamma": 0.003953494833619296,
      "theta": -0.0668102755206288,
      "vega": 0.3017339591638639,
      "rho": 0.49402746049411306,
      "bid": 54.9,
      "ask": 55.8,
      "open": 52.97,
      "high": 57.49,
      "low": 52.97,
      "last": 53.91,
      "previous": 40.95,
      "change": 12.959999999999994,
      "percentChange": 31.648351648351632,
      "openInterest": "224"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37495597663105507,
      "delta": 0.8435438245785314,
      "gamma": 0.00445378172240154,
      "theta": -0.07600108113014017,
      "vega": 0.3442310929859644,
      "rho": 0.48387815924145394,
      "bid": 50.85,
      "ask": 51.75,
      "open": 46,
      "high": 52.7,
      "low": 46,
      "last": 50.02,
      "previous": 42,
      "change": 8.020000000000003,
      "percentChange": 19.095238095238106,
      "openInterest": "305"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00245000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 245,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36375858749056694,
      "delta": 0.8217769513231084,
      "gamma": 0.004993093355515538,
      "theta": -0.07976105496810403,
      "vega": 0.37438964433077976,
      "rho": 0.47905960818162596,
      "bid": 46.7,
      "ask": 47.8,
      "open": 42.35,
      "high": 49,
      "low": 42.35,
      "last": 45.72,
      "previous": 37.8,
      "change": 7.920000000000002,
      "percentChange": 20.95238095238096,
      "openInterest": "763"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39074566847451475,
      "delta": 0.7791104464661864,
      "gamma": 0.005290160625877828,
      "theta": -0.09572370567537679,
      "vega": 0.4260925274825374,
      "rho": 0.45481429421422176,
      "bid": 42.9,
      "ask": 43.95,
      "open": 39,
      "high": 45.09,
      "low": 39,
      "last": 43.1,
      "previous": 33.83,
      "change": 9.270000000000003,
      "percentChange": 27.40171445462608,
      "openInterest": "1664"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00255000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 255,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3860076792005444,
      "delta": 0.7500334783834345,
      "gamma": 0.005733564347840625,
      "theta": -0.10072888883296985,
      "vega": 0.4562065561350084,
      "rho": 0.4431692621880501,
      "bid": 39.05,
      "ask": 40.7,
      "open": 35.34,
      "high": 41.5,
      "low": 35.34,
      "last": 39.4,
      "previous": 28.85,
      "change": 10.549999999999997,
      "percentChange": 36.568457538994785,
      "openInterest": "652"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4201114755831247,
      "delta": 0.7070475748657423,
      "gamma": 0.0057020235329930235,
      "theta": -0.11721242295872794,
      "vega": 0.4937810703570612,
      "rho": 0.41622096931158553,
      "bid": 35.4,
      "ask": 36.65,
      "open": 31.5,
      "high": 37.75,
      "low": 31.5,
      "last": 37.75,
      "previous": 27.75,
      "change": 10,
      "percentChange": 36.03603603603604,
      "openInterest": "1346"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00265000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 265,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4047033458482183,
      "delta": 0.6788019234793317,
      "gamma": 0.00616426203344969,
      "theta": -0.11742607207191881,
      "vega": 0.514231614572975,
      "rho": 0.4055605942974261,
      "bid": 31.8,
      "ask": 33.55,
      "open": 32.05,
      "high": 34.15,
      "low": 30.38,
      "last": 33.9,
      "previous": 24.1,
      "change": 9.799999999999997,
      "percentChange": 40.66390041493774,
      "openInterest": "896"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3758931767723824,
      "delta": 0.6503727109852236,
      "gamma": 0.006860665771990528,
      "theta": -0.1128411685927453,
      "vega": 0.5315836216522896,
      "rho": 0.3962959574590145,
      "bid": 28.25,
      "ask": 29.6,
      "open": 23.3,
      "high": 30.75,
      "low": 23.3,
      "last": 29.45,
      "previous": 21.4,
      "change": 8.05,
      "percentChange": 37.61682242990655,
      "openInterest": "2701"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00275000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 275,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3659700796139386,
      "delta": 0.6150082053470253,
      "gamma": 0.007274931027431827,
      "theta": -0.1131588194689616,
      "vega": 0.548801572864717,
      "rho": 0.37915153144540975,
      "bid": 26,
      "ask": 26.4,
      "open": 21.75,
      "high": 27.4,
      "low": 20.75,
      "last": 26.12,
      "previous": 18.73,
      "change": 7.390000000000001,
      "percentChange": 39.455419113721305,
      "openInterest": "1088"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3586496187521239,
      "delta": 0.5773434185650566,
      "gamma": 0.0076015750564625,
      "theta": -0.11327080528782796,
      "vega": 0.5619722207782045,
      "rho": 0.35955020094379975,
      "bid": 22.9,
      "ask": 23.45,
      "open": 18.33,
      "high": 24.3,
      "low": 18.33,
      "last": 23.1,
      "previous": 15.55,
      "change": 7.550000000000001,
      "percentChange": 48.553054662379424,
      "openInterest": "2534"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00285000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 285,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3520262879497258,
      "delta": 0.5381565386700516,
      "gamma": 0.00785727632567617,
      "theta": -0.11252672906096266,
      "vega": 0.5701485307910027,
      "rho": 0.33828524326944737,
      "bid": 20.1,
      "ask": 20.6,
      "open": 17.3,
      "high": 21.26,
      "low": 16.25,
      "last": 20.3,
      "previous": 13.04,
      "change": 7.260000000000002,
      "percentChange": 55.67484662576688,
      "openInterest": "1327"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34648098842290254,
      "delta": 0.4980293205194064,
      "gamma": 0.008019640754358504,
      "theta": -0.11100560936359762,
      "vega": 0.5727633367967995,
      "rho": 0.31570182482427794,
      "bid": 17.5,
      "ask": 17.9,
      "open": 13.6,
      "high": 18.7,
      "low": 13.6,
      "last": 17.75,
      "previous": 11.3,
      "change": 6.449999999999999,
      "percentChange": 57.079646017699105,
      "openInterest": "2183"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00295000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 295,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33877460508872226,
      "delta": 0.4566204172970054,
      "gamma": 0.008153632681565253,
      "theta": -0.1076929388258386,
      "vega": 0.5693808771371356,
      "rho": 0.29201119759277305,
      "bid": 14.95,
      "ask": 15.4,
      "open": 11,
      "high": 15.85,
      "low": 11,
      "last": 15.27,
      "previous": 9.38,
      "change": 5.889999999999999,
      "percentChange": 62.79317697228143,
      "openInterest": "941"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.32768555808561123,
      "delta": 0.412958319125613,
      "gamma": 0.008277095482838918,
      "theta": -0.10213795036758323,
      "vega": 0.559082827911192,
      "rho": 0.26666217336787734,
      "bid": 12.9,
      "ask": 13.1,
      "open": 10,
      "high": 13.75,
      "low": 9.19,
      "last": 12.8,
      "previous": 7.6,
      "change": 5.200000000000001,
      "percentChange": 68.42105263157896,
      "openInterest": "8024"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00305000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 305,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.32406308291591623,
      "delta": 0.3724818031209417,
      "gamma": 0.008132672544904712,
      "theta": -0.09795524636212048,
      "vega": 0.5432549999384658,
      "rho": 0.2420420529133457,
      "bid": 10.55,
      "ask": 11,
      "open": 7.67,
      "high": 11.5,
      "low": 7.5,
      "last": 10.95,
      "previous": 6.11,
      "change": 4.839999999999999,
      "percentChange": 79.21440261865791,
      "openInterest": "2047"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.31967707612348845,
      "delta": 0.3325986498252229,
      "gamma": 0.007915213342131489,
      "theta": -0.09261216499606283,
      "vega": 0.5215728855718867,
      "rho": 0.21746975778603556,
      "bid": 8.75,
      "ask": 9.2,
      "open": 6.1,
      "high": 9.29,
      "low": 6.1,
      "last": 9.25,
      "previous": 4.8,
      "change": 4.45,
      "percentChange": 92.70833333333334,
      "openInterest": "3344"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00315000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 315,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.31656336529756823,
      "delta": 0.29504106200487634,
      "gamma": 0.007592055520218696,
      "theta": -0.08696424194478873,
      "vega": 0.49540560541781,
      "rho": 0.19394584169157178,
      "bid": 7.05,
      "ask": 7.6,
      "open": 4.7,
      "high": 7.91,
      "low": 4.7,
      "last": 7.8,
      "previous": 3.85,
      "change": 3.9499999999999997,
      "percentChange": 102.59740259740259,
      "openInterest": "3991"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.30321940922024765,
      "delta": 0.2507278563534142,
      "gamma": 0.007310781205192211,
      "theta": -0.07676217700667667,
      "vega": 0.45694262326133805,
      "rho": 0.16629043147895764,
      "bid": 5.5,
      "ask": 6.1,
      "open": 3.71,
      "high": 6.3,
      "low": 3.71,
      "last": 6.05,
      "previous": 2.93,
      "change": 3.1199999999999997,
      "percentChange": 106.48464163822524,
      "openInterest": "2950"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00325000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 325,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29561383351284704,
      "delta": 0.2126421216016624,
      "gamma": 0.0068404021161719486,
      "theta": -0.06818402916085932,
      "vega": 0.41681877486133684,
      "rho": 0.1419251307996155,
      "bid": 4.65,
      "ask": 5,
      "open": 2.94,
      "high": 5.15,
      "low": 2.87,
      "last": 4.78,
      "previous": 2.17,
      "change": 2.6100000000000003,
      "percentChange": 120.27649769585256,
      "openInterest": "6506"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2920320537450891,
      "delta": 0.18076417040499138,
      "gamma": 0.006275051376124598,
      "theta": -0.06096203614693407,
      "vega": 0.3777362767434347,
      "rho": 0.12119238432633236,
      "bid": 3.2,
      "ask": 3.95,
      "open": 2.15,
      "high": 4.2,
      "low": 2.15,
      "last": 3.85,
      "previous": 1.73,
      "change": 2.12,
      "percentChange": 122.54335260115607,
      "openInterest": "2474"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00335000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 335,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.289530298612691,
      "delta": 0.15279843395329462,
      "gamma": 0.005678395097254654,
      "theta": -0.054156645446790656,
      "vega": 0.3388913719353358,
      "rho": 0.10283623690269067,
      "bid": 2.33,
      "ask": 3.15,
      "open": 1.75,
      "high": 3.3,
      "low": 1.48,
      "last": 3.1,
      "previous": 1.3,
      "change": 1.8,
      "percentChange": 138.46153846153845,
      "openInterest": "2278"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2856584582111109,
      "delta": 0.12649773082450855,
      "gamma": 0.00506114809266117,
      "theta": -0.046936320019285625,
      "vega": 0.2980142422876899,
      "rho": 0.08548292358335856,
      "bid": 2.26,
      "ask": 2.48,
      "open": 1.37,
      "high": 2.6,
      "low": 1.37,
      "last": 2.43,
      "previous": 1,
      "change": 1.4300000000000002,
      "percentChange": 143.00000000000003,
      "openInterest": "1354"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00345000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 345,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28380018513952865,
      "delta": 0.10502318217553674,
      "gamma": 0.004463394392110581,
      "theta": -0.04081214848384444,
      "vega": 0.26110718614588724,
      "rho": 0.07119403190891721,
      "bid": 1.28,
      "ask": 1.92,
      "open": 1.05,
      "high": 1.95,
      "low": 1.05,
      "last": 1.93,
      "previous": 0.63,
      "change": 1.2999999999999998,
      "percentChange": 206.34920634920633,
      "openInterest": "1396"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00350000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 350,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2819960673388116,
      "delta": 0.08636955974629412,
      "gamma": 0.0038897123732131544,
      "theta": -0.03508114539152503,
      "vega": 0.22610045007397994,
      "rho": 0.05872018440310626,
      "bid": 1.25,
      "ask": 1.55,
      "open": 0.75,
      "high": 1.63,
      "low": 0.75,
      "last": 1.52,
      "previous": 0.6,
      "change": 0.92,
      "percentChange": 153.33333333333334,
      "openInterest": "4918"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00355000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 355,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2829512085052476,
      "delta": 0.07246360991732859,
      "gamma": 0.003394088431320451,
      "theta": -0.030788397692926923,
      "vega": 0.19795915590979088,
      "rho": 0.04935579958622136,
      "bid": 0.7,
      "ask": 1.26,
      "open": 0.86,
      "high": 1.24,
      "low": 0.86,
      "last": 1.24,
      "previous": 0.45,
      "change": 0.79,
      "percentChange": 175.55555555555554,
      "openInterest": "598"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00360000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 360,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.281602111157378,
      "delta": 0.058938586835755924,
      "gamma": 0.002905447395772391,
      "theta": -0.026083183669007925,
      "vega": 0.16865134530445944,
      "rho": 0.040241997523110806,
      "bid": 0.53,
      "ask": 1.02,
      "open": 0.55,
      "high": 0.98,
      "low": 0.55,
      "last": 0.97,
      "previous": 0.38,
      "change": 0.59,
      "percentChange": 155.26315789473685,
      "openInterest": "1069"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00365000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 365,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2800646053803345,
      "delta": 0.04739251922816423,
      "gamma": 0.0024574621838018185,
      "theta": -0.02180440421842306,
      "vega": 0.14186849325955989,
      "rho": 0.03243497108762213,
      "bid": 0.57,
      "ask": 0.84,
      "open": 0.6,
      "high": 0.75,
      "low": 0.48,
      "last": 0.75,
      "previous": 0.25,
      "change": 0.5,
      "percentChange": 200,
      "openInterest": "478"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00370000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 370,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28545038348489576,
      "delta": 0.041735582791178394,
      "gamma": 0.00217640422131654,
      "theta": -0.020043072117783035,
      "vega": 0.12805928629408986,
      "rho": 0.028564636127025235,
      "bid": 0.46,
      "ask": 0.7,
      "open": 0.33,
      "high": 0.7,
      "low": 0.33,
      "last": 0.66,
      "previous": 0.24,
      "change": 0.42000000000000004,
      "percentChange": 175.00000000000003,
      "openInterest": "900"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00380000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 380,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28930906035860915,
      "delta": 0.02948033043802989,
      "gamma": 0.0016145388377515643,
      "theta": -0.015252258947083151,
      "vega": 0.09628340000555781,
      "rho": 0.020218175505300334,
      "bid": 0.21,
      "ask": 0.48,
      "open": 0.3,
      "high": 0.47,
      "low": 0.3,
      "last": 0.45,
      "previous": 0.14,
      "change": 0.31,
      "percentChange": 221.4285714285714,
      "openInterest": "1738"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00390000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 390,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2861370077233159,
      "delta": 0.018269598209341265,
      "gamma": 0.001091316930217214,
      "theta": -0.01007385107537496,
      "vega": 0.06436737682479844,
      "rho": 0.01257773230513729,
      "bid": 0.27,
      "ask": 0.38,
      "open": 0.25,
      "high": 0.27,
      "low": 0.2,
      "last": 0.26,
      "previous": 0.09,
      "change": 0.17,
      "percentChange": 188.8888888888889,
      "openInterest": "2775"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00400000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 400,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.30209874528318115,
      "delta": 0.01623459858753995,
      "gamma": 0.0009344543346858208,
      "theta": -0.009603449594474728,
      "vega": 0.0581899375549155,
      "rho": 0.01115390245182519,
      "bid": 0.25,
      "ask": 0.35,
      "open": 0.1,
      "high": 0.25,
      "low": 0.09,
      "last": 0.24,
      "previous": 0.11,
      "change": 0.13,
      "percentChange": 118.18181818181819,
      "openInterest": "3773"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00410000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 410,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3108880637534369,
      "delta": 0.012837210599374815,
      "gamma": 0.0007418540833705985,
      "theta": -0.00806654306791065,
      "vega": 0.04754046510227579,
      "rho": 0.008819171682261795,
      "bid": 0.12,
      "ask": 0.26,
      "open": 0.18,
      "high": 0.18,
      "low": 0.18,
      "last": 0.18,
      "previous": 0.17,
      "change": 0.009999999999999981,
      "percentChange": 5.8823529411764595,
      "openInterest": "188"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00420000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 420,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3213881542603575,
      "delta": 0.010680659417557914,
      "gamma": 0.0006117394310488585,
      "theta": -0.007102651769084558,
      "vega": 0.040526325380310445,
      "rho": 0.007332731400182068,
      "bid": 0.09,
      "ask": 0.24,
      "open": 0.15,
      "high": 0.16,
      "low": 0.12,
      "last": 0.16,
      "previous": 0.06,
      "change": 0.1,
      "percentChange": 166.66666666666669,
      "openInterest": "529"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00430000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 430,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.336734867473944,
      "delta": 0.009969084015791552,
      "gamma": 0.0005497948120309768,
      "theta": -0.007002100911231221,
      "vega": 0.03816186687580311,
      "rho": 0.006829783854654225,
      "bid": 0.07,
      "ask": 0.24,
      "open": 0.1,
      "high": 0.1,
      "low": 0.1,
      "last": 0.1,
      "previous": 0.06,
      "change": 0.04000000000000001,
      "percentChange": 66.66666666666669,
      "openInterest": "347"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00440000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 440,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3440531584883435,
      "delta": 0.008048208027800818,
      "gamma": 0.0004460977119869434,
      "theta": -0.005927364212744414,
      "vega": 0.03163708283270668,
      "rho": 0.005514140226556267,
      "bid": 0.05,
      "ask": 0.2,
      "open": 0.09,
      "high": 0.09,
      "low": 0.09,
      "last": 0.09,
      "previous": 0.08,
      "change": 0.009999999999999995,
      "percentChange": 12.499999999999993,
      "openInterest": "407"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00450000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 450,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0,
      "rho": 0,
      "bid": 0,
      "ask": 0.16,
      "open": 0.13,
      "high": 0.14,
      "low": 0.13,
      "last": 0.14,
      "previous": 0.1,
      "change": 0.04000000000000001,
      "percentChange": 40.00000000000001,
      "openInterest": "542"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00460000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 460,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.363132144531445,
      "delta": 0.005978621191691791,
      "gamma": 0.0003250960427386168,
      "theta": -0.0048066873705963084,
      "vega": 0.02433421070375271,
      "rho": 0.004090724054148459,
      "bid": 0.05,
      "ask": 0.14,
      "open": 0.1,
      "high": 0.1,
      "low": 0.1,
      "last": 0.1,
      "previous": 0.05,
      "change": 0.05,
      "percentChange": 100,
      "openInterest": "224"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00470000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 470,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.38697794965281757,
      "delta": 0.007005915869724766,
      "gamma": 0.00035100295064893506,
      "theta": -0.005890363566282398,
      "vega": 0.02799870038894027,
      "rho": 0.004771518261008187,
      "bid": 0.04,
      "ask": 0.09,
      "open": 0.08,
      "high": 0.12,
      "low": 0.07,
      "last": 0.12,
      "previous": 0.05,
      "change": 0.06999999999999999,
      "percentChange": 139.99999999999997,
      "openInterest": "512"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00480000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 480,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3931885985403158,
      "delta": 0.005849130903251676,
      "gamma": 0.0002944705040020364,
      "theta": -0.005099527941851102,
      "vega": 0.02386621794563831,
      "rho": 0.003984141155109715,
      "bid": 0.04,
      "ask": 0.15,
      "open": 0.06,
      "high": 0.1,
      "low": 0.05,
      "last": 0.1,
      "previous": 0.01,
      "change": 0.09000000000000001,
      "percentChange": 900,
      "openInterest": "263"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00490000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 490,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.41081407558344124,
      "delta": 0.006145451169241589,
      "gamma": 0.000294458618816514,
      "theta": -0.0055643438168817205,
      "vega": 0.02493506315996027,
      "rho": 0.004173408571897762,
      "bid": 0.03,
      "ask": 0.19,
      "open": 0.05,
      "high": 0.05,
      "low": 0.05,
      "last": 0.05,
      "previous": 0.05,
      "change": 0,
      "percentChange": 0,
      "openInterest": "227"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200717C00500000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 500,
      "expirationDate": "2020-07-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39872300178481446,
      "delta": 0.0036137657776563747,
      "gamma": 0.00018894263163703596,
      "theta": -0.0033625743025336207,
      "vega": 0.015528951620758492,
      "rho": 0.002466062909942816,
      "bid": 0.05,
      "ask": 0.08,
      "open": 0.06,
      "high": 0.08,
      "low": 0.01,
      "last": 0.06,
      "previous": 0.06,
      "change": 0,
      "percentChange": 0,
      "openInterest": "1945"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00095000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 95,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7738379809350509,
      "delta": -0.007522038805674147,
      "gamma": 0.0001442934360143268,
      "theta": -0.009486733379305242,
      "vega": 0.038608164355664935,
      "rho": -0.01093920508519653,
      "bid": 0.27,
      "ask": 0.57,
      "open": 0.66,
      "high": 0.66,
      "low": 0.58,
      "last": 0.58,
      "previous": 0.8,
      "change": -0.22000000000000008,
      "percentChange": -27.500000000000007,
      "openInterest": "455"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00100000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 100,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7775268339965249,
      "delta": -0.01013589118055469,
      "gamma": 0.0001865270519722031,
      "theta": -0.012376009869090033,
      "vega": 0.05014639868196914,
      "rho": -0.014843299683388694,
      "bid": 0.49,
      "ask": 0.68,
      "open": 0.79,
      "high": 0.79,
      "low": 0.48,
      "last": 0.59,
      "previous": 0.98,
      "change": -0.39,
      "percentChange": -39.795918367346935,
      "openInterest": "4669"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00105000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 105,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7549050238915245,
      "delta": -0.011394060003657502,
      "gamma": 0.0002127205137972211,
      "theta": -0.013299134635200396,
      "vega": 0.05552444489694583,
      "rho": -0.01662922597115303,
      "bid": 0.57,
      "ask": 0.77,
      "open": 0.65,
      "high": 0.65,
      "low": 0.65,
      "last": 0.65,
      "previous": 1.02,
      "change": -0.37,
      "percentChange": -36.27450980392157,
      "openInterest": "431"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00110000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 110,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7404422993078199,
      "delta": -0.013352808875828348,
      "gamma": 0.00024882371176470654,
      "theta": -0.014959680460226617,
      "vega": 0.06370382673891407,
      "rho": -0.019480508242577903,
      "bid": 0.45,
      "ask": 0.84,
      "open": 0.96,
      "high": 0.96,
      "low": 0.72,
      "last": 0.76,
      "previous": 1.55,
      "change": -0.79,
      "percentChange": -50.967741935483865,
      "openInterest": "152"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00115000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 115,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7048453369555877,
      "delta": -0.013644035945360455,
      "gamma": 0.0002663042720765287,
      "theta": -0.014501414031086526,
      "vega": 0.06490146511956972,
      "rho": -0.019727687957656472,
      "bid": 0.52,
      "ask": 0.95,
      "open": 0.8,
      "high": 0.8,
      "low": 0.8,
      "last": 0.8,
      "previous": 1.39,
      "change": -0.5899999999999999,
      "percentChange": -42.446043165467614,
      "openInterest": "114"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00120000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 120,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.7027038248837438,
      "delta": -0.01700071416837301,
      "gamma": 0.0003226642414115241,
      "theta": -0.017456308005652094,
      "vega": 0.07839812792097862,
      "rho": -0.024684384888274406,
      "bid": 0.86,
      "ask": 1.04,
      "open": 0.95,
      "high": 0.99,
      "low": 0.82,
      "last": 0.94,
      "previous": 1.5,
      "change": -0.56,
      "percentChange": -37.333333333333336,
      "openInterest": "794"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6762886321838805,
      "delta": -0.018177928285338818,
      "gamma": 0.0003549853294991294,
      "theta": -0.017779305721270226,
      "vega": 0.08300897079143547,
      "rho": -0.026243679731041965,
      "bid": 0.75,
      "ask": 1.16,
      "open": 1.05,
      "high": 1.05,
      "low": 0.94,
      "last": 0.97,
      "previous": 1.65,
      "change": -0.6799999999999999,
      "percentChange": -41.21212121212121,
      "openInterest": "985"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6650018321815736,
      "delta": -0.021138092623337656,
      "gamma": 0.00041035285498399355,
      "theta": -0.01986236733265345,
      "vega": 0.09435454781698695,
      "rho": -0.03052602736541161,
      "bid": 1.09,
      "ask": 1.26,
      "open": 1.29,
      "high": 1.3,
      "low": 1.13,
      "last": 1.13,
      "previous": 1.77,
      "change": -0.6400000000000001,
      "percentChange": -36.15819209039549,
      "openInterest": "1202"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6511938086933807,
      "delta": -0.02407289875716767,
      "gamma": 0.0004675990785604728,
      "theta": -0.02169188052736009,
      "vega": 0.1052849865437759,
      "rho": -0.034734808673594075,
      "bid": 1.27,
      "ask": 1.38,
      "open": 1.42,
      "high": 1.43,
      "low": 1.28,
      "last": 1.28,
      "previous": 1.88,
      "change": -0.5999999999999999,
      "percentChange": -31.914893617021274,
      "openInterest": "1893"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6351195376597941,
      "delta": -0.02693612599232109,
      "gamma": 0.000526748453025412,
      "theta": -0.02323154592938677,
      "vega": 0.11567547142610281,
      "rho": -0.03879246578891397,
      "bid": 1.35,
      "ask": 1.48,
      "open": 1.57,
      "high": 1.57,
      "low": 1.52,
      "last": 1.55,
      "previous": 1.95,
      "change": -0.3999999999999999,
      "percentChange": -20.51282051282051,
      "openInterest": "1136"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6197226377968995,
      "delta": -0.030125318068415896,
      "gamma": 0.0005925022073068499,
      "theta": -0.02486552409914428,
      "vega": 0.12696086417645078,
      "rho": -0.04331049035723636,
      "bid": 1.33,
      "ask": 1.8,
      "open": 1.67,
      "high": 1.67,
      "low": 1.4,
      "last": 1.4,
      "previous": 2.43,
      "change": -1.0300000000000002,
      "percentChange": -42.38683127572017,
      "openInterest": "1508"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6033927975233702,
      "delta": -0.033398024976686314,
      "gamma": 0.0006626646039920782,
      "theta": -0.02634754583948256,
      "vega": 0.138253594619982,
      "rho": -0.047908669536508214,
      "bid": 1.67,
      "ask": 1.97,
      "open": 2.14,
      "high": 2.14,
      "low": 1.41,
      "last": 1.71,
      "previous": 2.44,
      "change": -0.73,
      "percentChange": -29.918032786885245,
      "openInterest": "3612"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5876791620069469,
      "delta": -0.037025327618336656,
      "gamma": 0.0007404413777299657,
      "theta": -0.027908467438691045,
      "vega": 0.15045738468116132,
      "rho": -0.05300202119943634,
      "bid": 1.59,
      "ask": 2.15,
      "open": 1.67,
      "high": 1.67,
      "low": 1.67,
      "last": 1.67,
      "previous": 3.6,
      "change": -1.9300000000000002,
      "percentChange": -53.61111111111111,
      "openInterest": "1029"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5727452535693283,
      "delta": -0.04108819974910538,
      "gamma": 0.000826962245751799,
      "theta": -0.02958533559750131,
      "vega": 0.1637682536620825,
      "rho": -0.05871035063352151,
      "bid": 2.01,
      "ask": 2.16,
      "open": 2.24,
      "high": 2.44,
      "low": 1.81,
      "last": 2.05,
      "previous": 2.78,
      "change": -0.73,
      "percentChange": -26.258992805755398,
      "openInterest": "2674"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5655953864519404,
      "delta": -0.04723810027033282,
      "gamma": 0.0009370925967104409,
      "theta": -0.03267141619863168,
      "vega": 0.18326135849285058,
      "rho": -0.06759686372994408,
      "bid": 1.98,
      "ask": 2.41,
      "open": 2.42,
      "high": 2.42,
      "low": 2,
      "last": 2.38,
      "previous": 3.05,
      "change": -0.6699999999999999,
      "percentChange": -21.9672131147541,
      "openInterest": "1471"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5455245288353678,
      "delta": -0.05084658915660056,
      "gamma": 0.0010304180421708158,
      "theta": -0.033393798343850804,
      "vega": 0.1943615141649562,
      "rho": -0.07245364589574393,
      "bid": 2.21,
      "ask": 2.61,
      "open": 2.8,
      "high": 2.8,
      "low": 2.43,
      "last": 2.49,
      "previous": 3.1,
      "change": -0.6099999999999999,
      "percentChange": -19.677419354838705,
      "openInterest": "1290"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5327924468146048,
      "delta": -0.05657787708455542,
      "gamma": 0.0011481836208148063,
      "theta": -0.035465023791823445,
      "vega": 0.21152024610536974,
      "rho": -0.08053209617394456,
      "bid": 2.46,
      "ask": 3.05,
      "open": 2.9,
      "high": 2.95,
      "low": 2.4,
      "last": 2.75,
      "previous": 3.9,
      "change": -1.15,
      "percentChange": -29.48717948717949,
      "openInterest": "740"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5209977701705012,
      "delta": -0.06306732736073795,
      "gamma": 0.0012784367806025717,
      "theta": -0.03772703649608759,
      "vega": 0.2303019726045329,
      "rho": -0.08970316240299965,
      "bid": 3.05,
      "ask": 3.25,
      "open": 3.4,
      "high": 3.4,
      "low": 2.66,
      "last": 3.05,
      "previous": 4.6,
      "change": -1.5499999999999998,
      "percentChange": -33.69565217391305,
      "openInterest": "1997"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5102718249442201,
      "delta": -0.07044893853538714,
      "gamma": 0.0014220489524693972,
      "theta": -0.04021866460658607,
      "vega": 0.25089885093311715,
      "rho": -0.1001724791142122,
      "bid": 3.25,
      "ask": 3.5,
      "open": 3.75,
      "high": 3.75,
      "low": 2.9,
      "last": 3.4,
      "previous": 4.63,
      "change": -1.23,
      "percentChange": -26.565874730021598,
      "openInterest": "1479"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.49662117807409173,
      "delta": -0.07755051783567568,
      "gamma": 0.001572397868924496,
      "theta": -0.04208124485857778,
      "vega": 0.27000401289526443,
      "rho": -0.11008767755967662,
      "bid": 3.7,
      "ask": 3.95,
      "open": 3.91,
      "high": 4.09,
      "low": 3.15,
      "last": 3.7,
      "previous": 5.1,
      "change": -1.3999999999999995,
      "percentChange": -27.450980392156854,
      "openInterest": "2097"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4788423808698876,
      "delta": -0.08383727242211703,
      "gamma": 0.001729664378432946,
      "theta": -0.042986222999941745,
      "vega": 0.28637622466664675,
      "rho": -0.1185849403184533,
      "bid": 3.45,
      "ask": 4.35,
      "open": 4.6,
      "high": 4.6,
      "low": 3.93,
      "last": 3.93,
      "previous": 5.8,
      "change": -1.8699999999999997,
      "percentChange": -32.241379310344826,
      "openInterest": "743"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.47858059985392626,
      "delta": -0.09690708484577282,
      "gamma": 0.0019272392489067,
      "theta": -0.04779772433572773,
      "vega": 0.31891375994187415,
      "rho": -0.1376786853221527,
      "bid": 3.9,
      "ask": 4.65,
      "open": 4.83,
      "high": 4.83,
      "low": 4,
      "last": 4.65,
      "previous": 5.9,
      "change": -1.25,
      "percentChange": -21.1864406779661,
      "openInterest": "1933"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00205000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 205,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4654637508917678,
      "delta": -0.1063540739412212,
      "gamma": 0.0021204364208267826,
      "theta": -0.049684302479192886,
      "vega": 0.34126649851165086,
      "rho": -0.15087246912799582,
      "bid": 4.4,
      "ask": 5.55,
      "open": 6,
      "high": 6,
      "low": 4.38,
      "last": 5.05,
      "previous": 7.2,
      "change": -2.1500000000000004,
      "percentChange": -29.861111111111114,
      "openInterest": "943"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.45975952224326866,
      "delta": -0.11946024305161418,
      "gamma": 0.0023324647342092037,
      "theta": -0.05325690102670246,
      "vega": 0.37079029242408884,
      "rho": -0.16979671236335941,
      "bid": 5.5,
      "ask": 5.85,
      "open": 5.7,
      "high": 5.75,
      "low": 5,
      "last": 5.75,
      "previous": 7.85,
      "change": -2.0999999999999996,
      "percentChange": -26.751592356687894,
      "openInterest": "1236"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00215000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 215,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.44979071855153974,
      "delta": -0.13195863282387432,
      "gamma": 0.002555574445133275,
      "theta": -0.055770847752075504,
      "vega": 0.3974491409976131,
      "rho": -0.18755471380051378,
      "bid": 6.2,
      "ask": 6.5,
      "open": 6.5,
      "high": 6.5,
      "low": 5.47,
      "last": 6.35,
      "previous": 8.05,
      "change": -1.700000000000001,
      "percentChange": -21.11801242236026,
      "openInterest": "1413"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4372282992731014,
      "delta": -0.1444539028694367,
      "gamma": 0.002796302181607236,
      "theta": -0.05757250686830034,
      "vega": 0.4227415170520754,
      "rho": -0.20505248439813692,
      "bid": 6.3,
      "ask": 7.65,
      "open": 6.95,
      "high": 7.32,
      "low": 6.05,
      "last": 6.89,
      "previous": 8.73,
      "change": -1.8400000000000007,
      "percentChange": -21.076746849942733,
      "openInterest": "2382"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00225000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 225,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.43527044661529235,
      "delta": -0.16230360424406942,
      "gamma": 0.00303433306298055,
      "theta": -0.06182741470513611,
      "vega": 0.4566726123939284,
      "rho": -0.23128181392334102,
      "bid": 7.3,
      "ask": 8.15,
      "open": 7.6,
      "high": 8.15,
      "low": 6.85,
      "last": 7.95,
      "previous": 10.35,
      "change": -2.3999999999999995,
      "percentChange": -23.188405797101446,
      "openInterest": "977"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42473937113966964,
      "delta": -0.17791648252745285,
      "gamma": 0.00329813336927637,
      "theta": -0.0638753421473587,
      "vega": 0.4843655755985084,
      "rho": -0.25346702683682776,
      "bid": 8.05,
      "ask": 9.5,
      "open": 9.16,
      "high": 9.16,
      "low": 7.71,
      "last": 8.7,
      "previous": 10.76,
      "change": -2.0600000000000005,
      "percentChange": -19.14498141263941,
      "openInterest": "3732"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00235000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 235,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4188808700757027,
      "delta": -0.19659195905679716,
      "gamma": 0.003557232126956965,
      "theta": -0.0668857061357281,
      "vega": 0.5152111691429035,
      "rho": -0.28065746692235255,
      "bid": 9.05,
      "ask": 10.1,
      "open": 10.09,
      "high": 10.09,
      "low": 8.8,
      "last": 9.75,
      "previous": 12.94,
      "change": -3.1899999999999995,
      "percentChange": -24.652241112828435,
      "openInterest": "2967"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4122461861694577,
      "delta": -0.21619470779506744,
      "gamma": 0.003823960208678801,
      "theta": -0.06950313164245342,
      "vega": 0.5450703361477118,
      "rho": -0.30918884041511097,
      "bid": 10.15,
      "ask": 11.15,
      "open": 12,
      "high": 12,
      "low": 9.5,
      "last": 10.85,
      "previous": 13.35,
      "change": -2.5,
      "percentChange": -18.726591760299627,
      "openInterest": "4415"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4047215603266021,
      "delta": -0.2609378249529196,
      "gamma": 0.004318092922490949,
      "theta": -0.07532654819671097,
      "vega": 0.6042697600648327,
      "rho": -0.3756759755071777,
      "bid": 12.65,
      "ask": 14,
      "open": 13.99,
      "high": 14.1,
      "low": 11.8,
      "last": 13.68,
      "previous": 16.36,
      "change": -2.6799999999999997,
      "percentChange": -16.381418092909534,
      "openInterest": "5767"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.393345168549256,
      "delta": -0.30891947839147726,
      "gamma": 0.004816077032647638,
      "theta": -0.07893951711046662,
      "vega": 0.6550127917234826,
      "rho": -0.4470402983360691,
      "bid": 15.6,
      "ask": 16.9,
      "open": 17.1,
      "high": 17.1,
      "low": 14.6,
      "last": 16.73,
      "previous": 19.9,
      "change": -3.169999999999998,
      "percentChange": -15.92964824120602,
      "openInterest": "7666"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.38128636121842713,
      "delta": -0.3611892874229119,
      "gamma": 0.005282725876155013,
      "theta": -0.08083416447151205,
      "vega": 0.696453110870172,
      "rho": -0.5254125689694525,
      "bid": 19.9,
      "ask": 20.45,
      "open": 21.55,
      "high": 21.55,
      "low": 17.9,
      "last": 20.2,
      "previous": 23.9,
      "change": -3.6999999999999993,
      "percentChange": -15.481171548117153,
      "openInterest": "4226"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3737956868264096,
      "delta": -0.4173669742992565,
      "gamma": 0.005616069665402497,
      "theta": -0.08197891407572905,
      "vega": 0.7258540572767845,
      "rho": -0.612082833040829,
      "bid": 23.95,
      "ask": 24.6,
      "open": 25.28,
      "high": 25.3,
      "low": 21.7,
      "last": 24.5,
      "previous": 29.12,
      "change": -4.620000000000001,
      "percentChange": -15.865384615384617,
      "openInterest": "5249"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3628540225510132,
      "delta": -0.47618296030185847,
      "gamma": 0.005902173813616813,
      "theta": -0.08039519288233288,
      "vega": 0.7405024050556964,
      "rho": -0.7031997870189204,
      "bid": 28.5,
      "ask": 29.35,
      "open": 27.7,
      "high": 30,
      "low": 26.3,
      "last": 29.09,
      "previous": 34.18,
      "change": -5.09,
      "percentChange": -14.891749561146868,
      "openInterest": "4981"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3545829912344532,
      "delta": -0.5360899678010528,
      "gamma": 0.006025858908858179,
      "theta": -0.0774585392287159,
      "vega": 0.7387872548485315,
      "rho": -0.7988485163972037,
      "bid": 33.55,
      "ask": 34.75,
      "open": 35.5,
      "high": 35.5,
      "low": 31.3,
      "last": 34.43,
      "previous": 41.74,
      "change": -7.310000000000002,
      "percentChange": -17.51317680881649,
      "openInterest": "3550"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00305000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 305,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3510036455079958,
      "delta": -0.5658804856594486,
      "gamma": 0.00602880141778068,
      "theta": -0.07541573393000013,
      "vega": 0.7316866689902544,
      "rho": -0.8475432410858695,
      "bid": 36.4,
      "ask": 37.85,
      "open": 37.3,
      "high": 37.35,
      "low": 37.3,
      "last": 37.35,
      "previous": 47.9,
      "change": -10.549999999999997,
      "percentChange": -22.025052192066802,
      "openInterest": "538"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36255318471671444,
      "delta": -0.5877590120895856,
      "gamma": 0.005773856517795236,
      "theta": -0.0768472223831738,
      "vega": 0.7238027822791838,
      "rho": -0.8918767711273418,
      "bid": 38.8,
      "ask": 40.9,
      "open": 42,
      "high": 42,
      "low": 38,
      "last": 41.5,
      "previous": 48.75,
      "change": -7.25,
      "percentChange": -14.871794871794872,
      "openInterest": "2528"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00315000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 315,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3406503862210425,
      "delta": -0.6265273374766094,
      "gamma": 0.005978626588761143,
      "theta": -0.06917627179406878,
      "vega": 0.7041948609933918,
      "rho": -0.9470190305030586,
      "bid": 42.55,
      "ask": 44.2,
      "open": 43.22,
      "high": 43.22,
      "low": 43.22,
      "last": 43.22,
      "previous": 53.19,
      "change": -9.969999999999999,
      "percentChange": -18.744124835495395,
      "openInterest": "326"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36303032879868186,
      "delta": -0.6386877394856718,
      "gamma": 0.005549029976239075,
      "theta": -0.07303748448941057,
      "vega": 0.6965343141154732,
      "rho": -0.9837058844859701,
      "bid": 46.45,
      "ask": 47.4,
      "open": 48.5,
      "high": 48.5,
      "low": 48.5,
      "last": 48.5,
      "previous": 59.45,
      "change": -10.950000000000003,
      "percentChange": -18.418839360807404,
      "openInterest": "1031"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00325000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 325,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33811171726052747,
      "delta": -0.6801597299217998,
      "gamma": 0.0056868075895450025,
      "theta": -0.06355964296188793,
      "vega": 0.6648310469056027,
      "rho": -1.042562240798317,
      "bid": 50,
      "ask": 50.95,
      "open": 75.03,
      "high": 75.03,
      "low": 75.03,
      "last": 75.03,
      "previous": 85,
      "change": -9.969999999999999,
      "percentChange": -11.729411764705882,
      "openInterest": "426"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33840600494018525,
      "delta": -0.7042129572877609,
      "gamma": 0.005489915237704985,
      "theta": -0.06081517275017495,
      "vega": 0.6423714587597843,
      "rho": -1.0881503962973107,
      "bid": 53.7,
      "ask": 54.9,
      "open": 66.5,
      "high": 66.5,
      "low": 66.3,
      "last": 66.3,
      "previous": 77.45,
      "change": -11.150000000000006,
      "percentChange": -14.396384764364111,
      "openInterest": "329"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00335000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 335,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33544781486097464,
      "delta": -0.7296657662458117,
      "gamma": 0.005304142432444504,
      "theta": -0.056904229648215496,
      "vega": 0.6152090016343055,
      "rho": -1.1350125503384714,
      "bid": 57.4,
      "ask": 58.65,
      "open": 81.25,
      "high": 81.25,
      "low": 80.85,
      "last": 80.85,
      "previous": 98.25,
      "change": -17.400000000000006,
      "percentChange": -17.709923664122144,
      "openInterest": "98"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3369689078925611,
      "delta": -0.7502572744161453,
      "gamma": 0.005068780455868014,
      "theta": -0.0541972922245896,
      "vega": 0.590576073301379,
      "rho": -1.1775678231150888,
      "bid": 61.5,
      "ask": 62.75,
      "open": 59.61,
      "high": 60,
      "low": 59.61,
      "last": 60,
      "previous": 77.2,
      "change": -17.200000000000003,
      "percentChange": -22.279792746113994,
      "openInterest": "195"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00345000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 345,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3431401805370494,
      "delta": -0.7655388447648286,
      "gamma": 0.004810059535202578,
      "theta": -0.052873072655495214,
      "vega": 0.5706956518873062,
      "rho": -1.2151426116210358,
      "bid": 65.6,
      "ask": 66.85,
      "open": 66.57,
      "high": 66.57,
      "low": 66.57,
      "last": 66.57,
      "previous": 94.4,
      "change": -27.830000000000013,
      "percentChange": -29.48093220338984,
      "openInterest": "92"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00350000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 350,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33841805512445217,
      "delta": -0.7888634240803706,
      "gamma": 0.004594378947312894,
      "theta": -0.04805330556599627,
      "vega": 0.5376044748328812,
      "rho": -1.2601869068203853,
      "bid": 69.7,
      "ask": 71.25,
      "open": 85.2,
      "high": 85.45,
      "low": 85.2,
      "last": 85.45,
      "previous": 91.61,
      "change": -6.159999999999997,
      "percentChange": -6.724156751446345,
      "openInterest": "173"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00360000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 360,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3426871145470607,
      "delta": -0.820024109289969,
      "gamma": 0.00411754476948537,
      "theta": -0.0427143725145062,
      "vega": 0.4878863201727521,
      "rho": -1.3355713795954511,
      "bid": 78.65,
      "ask": 79.85,
      "open": 81.12,
      "high": 81.12,
      "low": 77.3,
      "last": 77.3,
      "previous": 93.8,
      "change": -16.5,
      "percentChange": -17.590618336886994,
      "openInterest": "92"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00370000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 370,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34892507783469634,
      "delta": -0.8449854316387774,
      "gamma": 0.0036728665192191623,
      "theta": -0.03812042477447802,
      "vega": 0.4431184835269366,
      "rho": -1.4047018133172253,
      "bid": 87.2,
      "ask": 89.45,
      "open": 124.32,
      "high": 124.32,
      "low": 124.32,
      "last": 124.32,
      "previous": 122,
      "change": 2.319999999999993,
      "percentChange": 1.9016393442622896,
      "openInterest": "80"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00380000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 380,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3623453981362954,
      "delta": -0.8602691456395308,
      "gamma": 0.0032991160842532753,
      "theta": -0.03608490581034287,
      "vega": 0.41333566814484896,
      "rho": -1.4639909885672129,
      "bid": 96.75,
      "ask": 98.95,
      "open": 132.5,
      "high": 132.5,
      "low": 132.5,
      "last": 132.5,
      "previous": 72.45,
      "change": 60.05,
      "percentChange": 82.8847481021394,
      "openInterest": "49"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00390000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 390,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37753333577895554,
      "delta": -0.8715048268575226,
      "gamma": 0.002989175091920417,
      "theta": -0.03484985755546802,
      "vega": 0.3902017354346123,
      "rho": -1.5190002847364739,
      "bid": 106.5,
      "ask": 108.55,
      "open": 134.5,
      "high": 134.5,
      "low": 134.5,
      "last": 134.5,
      "previous": 137.6,
      "change": -3.0999999999999943,
      "percentChange": -2.2529069767441823,
      "openInterest": "64"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00400000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 400,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3918551441745183,
      "delta": -0.881345810014796,
      "gamma": 0.0027236059564487557,
      "theta": -0.03354606141876605,
      "vega": 0.36902209002817465,
      "rho": -1.5724209710638715,
      "bid": 116.15,
      "ask": 118.3,
      "open": 155.28,
      "high": 155.28,
      "low": 155.28,
      "last": 155.28,
      "previous": 106.85,
      "change": 48.43000000000001,
      "percentChange": 45.325222274216195,
      "openInterest": "32"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00410000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 410,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.40974413952849825,
      "delta": -0.8870308850335951,
      "gamma": 0.002515438172933871,
      "theta": -0.03360131040506502,
      "vega": 0.356376398359317,
      "rho": -1.6215374893779855,
      "bid": 126,
      "ask": 128.2,
      "open": 157.52,
      "high": 157.52,
      "low": 157.52,
      "last": 157.52,
      "previous": 87.9,
      "change": 69.62,
      "percentChange": 79.20364050056882,
      "openInterest": "30"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00420000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 420,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.426751442767135,
      "delta": -0.8921618970343496,
      "gamma": 0.0023360191511907318,
      "theta": -0.033551675977139754,
      "vega": 0.3446941663741474,
      "rho": -1.6699804631852848,
      "bid": 135.85,
      "ask": 138.1,
      "open": 173.77,
      "high": 173.77,
      "low": 173.77,
      "last": 173.77,
      "previous": 167.32,
      "change": 6.450000000000017,
      "percentChange": 3.8548888357638167,
      "openInterest": "6"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00430000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 430,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4436919852692345,
      "delta": -0.896362321884806,
      "gamma": 0.00218321101947846,
      "theta": -0.033649295248452823,
      "vega": 0.3349344618814157,
      "rho": -1.7173990217352457,
      "bid": 145.75,
      "ask": 148,
      "open": 176.5,
      "high": 176.5,
      "low": 176.5,
      "last": 176.5,
      "previous": 0,
      "change": 176.5,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00440000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 440,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.46068629077449785,
      "delta": -0.899727343993279,
      "gamma": 0.0020527664480286738,
      "theta": -0.03392117312954702,
      "vega": 0.3269846501196308,
      "rho": -1.7639088755757069,
      "bid": 155.65,
      "ask": 157.95,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00450000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 450,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4770564975808676,
      "delta": -0.9027900237069906,
      "gamma": 0.0019378301035478855,
      "theta": -0.034138933102561164,
      "vega": 0.3196450991247687,
      "rho": -1.8100511880850625,
      "bid": 165.6,
      "ask": 167.85,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00460000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 460,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4936432596652503,
      "delta": -0.9051482201750928,
      "gamma": 0.001839203787752287,
      "theta": -0.03456364619752975,
      "vega": 0.3139247814539271,
      "rho": -1.8554439476505937,
      "bid": 175.55,
      "ask": 177.8,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00470000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 470,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5097170699547124,
      "delta": -0.9072976020070339,
      "gamma": 0.001751319339704156,
      "theta": -0.03495297207546729,
      "vega": 0.30865765903774794,
      "rho": -1.9005828625332122,
      "bid": 185.5,
      "ask": 187.75,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00480000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 480,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5261319677562649,
      "delta": -0.9088363584065401,
      "gamma": 0.0016757773520457181,
      "theta": -0.03557334939073112,
      "vega": 0.30485515520141937,
      "rho": -1.9450863223497334,
      "bid": 195.45,
      "ask": 197.75,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00490000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 490,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5412866107613818,
      "delta": -0.9106526172426528,
      "gamma": 0.0016046940600777026,
      "theta": -0.0359052649746466,
      "vega": 0.3003323166314979,
      "rho": -1.9898202775858391,
      "bid": 205.4,
      "ask": 207.7,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918P00500000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 500,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5568588422063786,
      "delta": -0.9119138392373506,
      "gamma": 0.0015433922409861353,
      "theta": -0.03648016333159069,
      "vega": 0.2971693191142649,
      "rho": -2.033986353805689,
      "bid": 215.4,
      "ask": 217.65,
      "open": 187.3,
      "high": 187.3,
      "low": 187.3,
      "last": 187.3,
      "previous": 0,
      "change": 187.3,
      "percentChange": null,
      "openInterest": "30"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00095000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 95,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0032875860967193802,
      "vega": 0,
      "rho": 0.4038294732978137,
      "bid": 188.35,
      "ask": 190.65,
      "open": 101.45,
      "high": 101.45,
      "low": 101.45,
      "last": 101.45,
      "previous": 0,
      "change": 101.45,
      "percentChange": null,
      "openInterest": "25"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00100000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 100,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.1965140805028694,
      "delta": 0.9999999999999999,
      "gamma": 1.9213406225567676e-17,
      "theta": -0.003460616943915219,
      "vega": 1.3055111193704894e-15,
      "rho": 0.4250836561029617,
      "bid": 183.55,
      "ask": 185.7,
      "open": 156,
      "high": 156,
      "low": 145.7,
      "last": 145.7,
      "previous": 145.15,
      "change": 0.549999999999983,
      "percentChange": 0.37891836031690174,
      "openInterest": "61"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00105000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 105,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.24168871382738488,
      "delta": 0.9999999999316629,
      "gamma": 9.942353708529017e-12,
      "theta": -0.003633647854780649,
      "vega": 8.308605075287785e-10,
      "rho": 0.44633783882307154,
      "bid": 178.45,
      "ask": 180.7,
      "open": 97.38,
      "high": 97.38,
      "low": 97.38,
      "last": 97.38,
      "previous": 0,
      "change": 97.38,
      "percentChange": null,
      "openInterest": "9"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00110000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 110,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.327814902214011,
      "delta": 0.9999975039008064,
      "gamma": 1.9501477660186446e-7,
      "theta": -0.003808975311028336,
      "vega": 0.00002210440090396674,
      "rho": 0.46758885111762105,
      "bid": 173.5,
      "ask": 175.75,
      "open": 153,
      "high": 153,
      "low": 153,
      "last": 153,
      "previous": 148,
      "change": 5,
      "percentChange": 3.3783783783783785,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00115000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 115,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3812500259926226,
      "delta": 0.9999214336353338,
      "gamma": 0.000004449198773014101,
      "theta": -0.004050552217263697,
      "vega": 0.000586508387512713,
      "rho": 0.48874474723931594,
      "bid": 168.55,
      "ask": 170.8,
      "open": 150.95,
      "high": 150.95,
      "low": 150.95,
      "last": 150.95,
      "previous": 97.71,
      "change": 53.239999999999995,
      "percentChange": 54.48776993142974,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00120000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 120,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42813981310969135,
      "delta": 0.9994076742957418,
      "gamma": 0.000026108190341618767,
      "theta": -0.004676774011743284,
      "vega": 0.003864959272960628,
      "rho": 0.5093225187337447,
      "bid": 163.65,
      "ask": 165.9,
      "open": 137,
      "high": 139,
      "low": 137,
      "last": 139,
      "previous": 0,
      "change": 139,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.07669867842334965,
      "delta": 1,
      "gamma": 1.2947487824703305e-61,
      "theta": -0.004325771179893922,
      "vega": 3.433649242184038e-60,
      "rho": 0.5313545701287022,
      "bid": 158.7,
      "ask": 160.95,
      "open": 80.51,
      "high": 80.51,
      "low": 80.51,
      "last": 80.51,
      "previous": 0,
      "change": 80.51,
      "percentChange": null,
      "openInterest": "494"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.64094530238805,
      "delta": 0.9817355370757481,
      "gamma": 0.000376079017067209,
      "theta": -0.021407947156734698,
      "vega": 0.08334558676694975,
      "rho": 0.5264894809433145,
      "bid": 153.8,
      "ask": 156.05,
      "open": 156.05,
      "high": 156.05,
      "low": 156.05,
      "last": 156.05,
      "previous": 141.74,
      "change": 14.310000000000002,
      "percentChange": 10.095950331593059,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33775910646833857,
      "delta": 0.9997757838146762,
      "gamma": 0.00001342306531735184,
      "theta": -0.004839189025444767,
      "vega": 0.0015676218458672369,
      "rho": 0.5735744569073743,
      "bid": 148.9,
      "ask": 151.05,
      "open": 164,
      "high": 164,
      "low": 164,
      "last": 164,
      "previous": 158.5,
      "change": 5.5,
      "percentChange": 3.4700315457413247,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26788050608645464,
      "delta": 0.9999844998050584,
      "gamma": 0.0000013634462404492764,
      "theta": -0.0048555472301462154,
      "vega": 0.00012628787801948147,
      "rho": 0.5950975313929036,
      "bid": 144,
      "ask": 146.2,
      "open": 103.8,
      "high": 103.8,
      "low": 103.8,
      "last": 103.8,
      "previous": 108.35,
      "change": -4.549999999999997,
      "percentChange": -4.199353945546837,
      "openInterest": "60"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.369006077676724,
      "delta": 0.9983375382547012,
      "gamma": 0.00007810169312058366,
      "theta": -0.006178791373728039,
      "vega": 0.009964981677478592,
      "rho": 0.6142004048466412,
      "bid": 139.15,
      "ask": 141.35,
      "open": 105.66,
      "high": 105.66,
      "low": 105.66,
      "last": 105.66,
      "previous": 107.1,
      "change": -1.4399999999999977,
      "percentChange": -1.3445378151260483,
      "openInterest": "8"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39574810561527834,
      "delta": 0.9956478613506013,
      "gamma": 0.00017361068024784968,
      "theta": -0.008157393635064524,
      "vega": 0.023756246331606813,
      "rho": 0.6318731755566147,
      "bid": 134.3,
      "ask": 136.4,
      "open": 118,
      "high": 120.65,
      "low": 117.99,
      "last": 120.32,
      "previous": 98,
      "change": 22.319999999999993,
      "percentChange": 22.775510204081627,
      "openInterest": "1191"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4254928367087082,
      "delta": 0.9903826566963702,
      "gamma": 0.0003255735858063077,
      "theta": -0.011791233926844712,
      "vega": 0.04789872489657504,
      "rho": 0.6459876189284158,
      "bid": 129.45,
      "ask": 131.65,
      "open": 114.83,
      "high": 118.72,
      "low": 114.83,
      "last": 118.72,
      "previous": 77.88,
      "change": 40.84,
      "percentChange": 52.4396507447355,
      "openInterest": "129"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4272385707516438,
      "delta": 0.9867517693688029,
      "gamma": 0.00042831469647495286,
      "theta": -0.014056088709320784,
      "vega": 0.06327264159039635,
      "rho": 0.6623025122960194,
      "bid": 124.6,
      "ask": 126.8,
      "open": 98.45,
      "high": 98.45,
      "low": 92.03,
      "last": 92.03,
      "previous": 95.72,
      "change": -3.6899999999999977,
      "percentChange": -3.854993731717507,
      "openInterest": "56"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42718385952230126,
      "delta": 0.9825242993389072,
      "gamma": 0.0005434161630488762,
      "theta": -0.0165076771983002,
      "vega": 0.0802656862877392,
      "rho": 0.6777853229564548,
      "bid": 119.8,
      "ask": 121.95,
      "open": 87.82,
      "high": 87.82,
      "low": 87.82,
      "last": 87.82,
      "previous": 116,
      "change": -28.180000000000007,
      "percentChange": -24.29310344827587,
      "openInterest": "46"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4465832214531547,
      "delta": 0.9730391981989723,
      "gamma": 0.0007497013410778606,
      "theta": -0.02215312608836435,
      "vega": 0.11576392052144775,
      "rho": 0.6858082220937664,
      "bid": 115.05,
      "ask": 117.2,
      "open": 116.3,
      "high": 116.3,
      "low": 116.3,
      "last": 116.3,
      "previous": 87,
      "change": 29.299999999999997,
      "percentChange": 33.678160919540225,
      "openInterest": "42"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42889601035876085,
      "delta": 0.9707391232997539,
      "gamma": 0.0008356860853902134,
      "theta": -0.022768076403176452,
      "vega": 0.12393036074908263,
      "rho": 0.7040614602483082,
      "bid": 110.3,
      "ask": 112.45,
      "open": 114.1,
      "high": 114.1,
      "low": 114.1,
      "last": 114.1,
      "previous": 84.55,
      "change": 29.549999999999997,
      "percentChange": 34.94973388527498,
      "openInterest": "462"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4239768220488364,
      "delta": 0.9647627392038514,
      "gamma": 0.0009855664949382128,
      "theta": -0.025471427506002346,
      "vega": 0.1444809480257087,
      "rho": 0.7170976625269376,
      "bid": 105.55,
      "ask": 107.7,
      "open": 92.9,
      "high": 92.9,
      "low": 92.9,
      "last": 92.9,
      "previous": 79.28,
      "change": 13.620000000000005,
      "percentChange": 17.17961654894047,
      "openInterest": "513"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42125482280014676,
      "delta": 0.9572167103229346,
      "gamma": 0.0011617604048065225,
      "theta": -0.0287731632531256,
      "vega": 0.16921700074987478,
      "rho": 0.7279051844130344,
      "bid": 100.9,
      "ask": 103,
      "open": 72,
      "high": 72,
      "low": 72,
      "last": 72,
      "previous": 65,
      "change": 7,
      "percentChange": 10.76923076923077,
      "openInterest": "2646"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.30506724013697456,
      "delta": 0.9842192656093504,
      "gamma": 0.000697325038182003,
      "theta": -0.013599192033016105,
      "vega": 0.07355519800276474,
      "rho": 0.7870156649833902,
      "bid": 96.25,
      "ask": 98.35,
      "open": 95.8,
      "high": 95.8,
      "low": 95.8,
      "last": 95.8,
      "previous": 84,
      "change": 11.799999999999997,
      "percentChange": 14.047619047619046,
      "openInterest": "1067"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.413905573983324,
      "delta": 0.939476330181436,
      "gamma": 0.001558321143463059,
      "theta": -0.035657386620009945,
      "vega": 0.2230184405750325,
      "rho": 0.7457665590297785,
      "bid": 91.65,
      "ask": 93.8,
      "open": 92.16,
      "high": 92.16,
      "low": 92.16,
      "last": 92.16,
      "previous": 79.59,
      "change": 12.569999999999993,
      "percentChange": 15.793441387108926,
      "openInterest": "576"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.416091256206575,
      "delta": 0.926554481498801,
      "gamma": 0.0018005264143954032,
      "theta": -0.04064219315193735,
      "vega": 0.25904226159404314,
      "rho": 0.748756795149091,
      "bid": 87.1,
      "ask": 89.25,
      "open": 85,
      "high": 90.7,
      "low": 85,
      "last": 88.35,
      "previous": 77.37,
      "change": 10.97999999999999,
      "percentChange": 14.191547111283429,
      "openInterest": "2004"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00205000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 205,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39973639689038337,
      "delta": 0.9199227099152039,
      "gamma": 0.0020015397366654132,
      "theta": -0.04164077027045936,
      "vega": 0.2766434847859556,
      "rho": 0.761209976862036,
      "bid": 82.65,
      "ask": 84.45,
      "open": 71.74,
      "high": 71.74,
      "low": 71.74,
      "last": 71.74,
      "previous": 64,
      "change": 7.739999999999995,
      "percentChange": 12.093749999999993,
      "openInterest": "550"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.44975346391904336,
      "delta": 0.8844005211803306,
      "gamma": 0.0023295393486149614,
      "theta": -0.05815716818917728,
      "vega": 0.36226560640815514,
      "rho": 0.7291398980091549,
      "bid": 78.25,
      "ask": 80,
      "open": 75.39,
      "high": 80.95,
      "low": 75.39,
      "last": 80.95,
      "previous": 62.93,
      "change": 18.020000000000003,
      "percentChange": 28.63499126013031,
      "openInterest": "504"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00215000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 215,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.393564260288878,
      "delta": 0.8920310004802166,
      "gamma": 0.0025352171216287754,
      "theta": -0.049742258150847395,
      "vega": 0.3449954352449101,
      "rho": 0.7644870927339104,
      "bid": 73.9,
      "ask": 75.8,
      "open": 60.71,
      "high": 60.71,
      "low": 60.59,
      "last": 60.59,
      "previous": 58.13,
      "change": 2.460000000000001,
      "percentChange": 4.231894030621023,
      "openInterest": "285"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4127262165106213,
      "delta": 0.8658500161039713,
      "gamma": 0.0028168290656597427,
      "theta": -0.059256786102511325,
      "vega": 0.4019805926636012,
      "rho": 0.746978091302756,
      "bid": 69.65,
      "ask": 71.35,
      "open": 67.05,
      "high": 72.35,
      "low": 66.6,
      "last": 71.5,
      "previous": 58.33,
      "change": 13.170000000000002,
      "percentChange": 22.578433053317337,
      "openInterest": "1152"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00225000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 225,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36743510605162116,
      "delta": 0.8683122005164162,
      "gamma": 0.0031239409276828116,
      "theta": -0.05304805104947442,
      "vega": 0.396886199073567,
      "rho": 0.7748030168243822,
      "bid": 65.55,
      "ask": 67.05,
      "open": 63.91,
      "high": 67.03,
      "low": 63.55,
      "last": 65.69,
      "previous": 52.7,
      "change": 12.989999999999995,
      "percentChange": 24.64895635673623,
      "openInterest": "1109"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.31295019959968534,
      "delta": 0.878399477801456,
      "gamma": 0.0034697747407872854,
      "theta": -0.04428284480138944,
      "vega": 0.3754560013045657,
      "rho": 0.8135214657941542,
      "bid": 61.45,
      "ask": 63.1,
      "open": 57.92,
      "high": 63.93,
      "low": 57.86,
      "last": 59.5,
      "previous": 50.26,
      "change": 9.240000000000002,
      "percentChange": 18.384401114206135,
      "openInterest": "1311"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00235000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 235,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3810430735048955,
      "delta": 0.8192948659861065,
      "gamma": 0.0037124787139204375,
      "theta": -0.06580755799904034,
      "vega": 0.48912581019009665,
      "rho": 0.7457314532125702,
      "bid": 57.75,
      "ask": 59,
      "open": 54,
      "high": 60.1,
      "low": 54,
      "last": 58.55,
      "previous": 45.19,
      "change": 13.36,
      "percentChange": 29.564062845762333,
      "openInterest": "1954"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3694381922273544,
      "delta": 0.8013561213988909,
      "gamma": 0.004058697775848763,
      "theta": -0.0674314482227317,
      "vega": 0.5184549680729029,
      "rho": 0.742088673180271,
      "bid": 53.8,
      "ask": 54.95,
      "open": 50.04,
      "high": 56.48,
      "low": 48.35,
      "last": 54.3,
      "previous": 44.95,
      "change": 9.349999999999994,
      "percentChange": 20.800889877641808,
      "openInterest": "1384"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3673038967548946,
      "delta": 0.7517455133485482,
      "gamma": 0.004635392882790733,
      "theta": -0.07510154248601658,
      "vega": 0.5887007945088534,
      "rho": 0.7119967208884794,
      "bid": 46.5,
      "ask": 47.7,
      "open": 42.49,
      "high": 48.82,
      "low": 42.49,
      "last": 47.23,
      "previous": 38.1,
      "change": 9.129999999999995,
      "percentChange": 23.96325459317584,
      "openInterest": "3869"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3639268521226182,
      "delta": 0.6982018949440638,
      "gamma": 0.00515181802038677,
      "theta": -0.08111194650697659,
      "vega": 0.648271831649889,
      "rho": 0.6750293736086208,
      "bid": 39.4,
      "ask": 40.7,
      "open": 35.8,
      "high": 41.6,
      "low": 35.4,
      "last": 40.65,
      "previous": 31.1,
      "change": 9.549999999999997,
      "percentChange": 30.70739549839227,
      "openInterest": "3849"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3468795951939786,
      "delta": 0.643157919300742,
      "gamma": 0.0057823795210811876,
      "theta": -0.08229919170827803,
      "vega": 0.693534201330808,
      "rho": 0.6378194928747061,
      "bid": 33.15,
      "ask": 34.6,
      "open": 28.5,
      "high": 34.8,
      "low": 28.5,
      "last": 33.7,
      "previous": 25.57,
      "change": 8.130000000000003,
      "percentChange": 31.795072350410646,
      "openInterest": "7326"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3346032964704108,
      "delta": 0.5815845000410591,
      "gamma": 0.006277378373821175,
      "theta": -0.08268268910551858,
      "vega": 0.7262582162053964,
      "rho": 0.5890392432351185,
      "bid": 27.5,
      "ask": 28.1,
      "open": 24.45,
      "high": 28.59,
      "low": 23.55,
      "last": 27.6,
      "previous": 20.5,
      "change": 7.100000000000001,
      "percentChange": 34.63414634146342,
      "openInterest": "7351"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33126958685484514,
      "delta": 0.5174674925948415,
      "gamma": 0.006470244302509402,
      "theta": -0.08301818451379987,
      "vega": 0.7411135975982287,
      "rho": 0.5318244249678117,
      "bid": 22,
      "ask": 22.75,
      "open": 18.95,
      "high": 23.35,
      "low": 18.5,
      "last": 22.75,
      "previous": 15.84,
      "change": 6.91,
      "percentChange": 43.62373737373738,
      "openInterest": "4741"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.31615056039931944,
      "delta": 0.4489745356442658,
      "gamma": 0.006730588676792372,
      "theta": -0.0783828496063025,
      "vega": 0.735748767057929,
      "rho": 0.4703584942201254,
      "bid": 16.8,
      "ask": 18.05,
      "open": 13,
      "high": 18.7,
      "low": 13,
      "last": 17.65,
      "previous": 12,
      "change": 5.649999999999999,
      "percentChange": 47.08333333333332,
      "openInterest": "10138"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00305000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 305,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.31076941385104573,
      "delta": 0.4147356767090913,
      "gamma": 0.006745395393404826,
      "theta": -0.07576095337342267,
      "vega": 0.7248167430348675,
      "rho": 0.4379252024688553,
      "bid": 15.4,
      "ask": 15.95,
      "open": 11.58,
      "high": 16.1,
      "low": 11.58,
      "last": 15.5,
      "previous": 10.1,
      "change": 5.4,
      "percentChange": 53.46534653465347,
      "openInterest": "1615"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3136910274432623,
      "delta": 0.38561664098992166,
      "gamma": 0.0065562950457080035,
      "theta": -0.07482315496462817,
      "vega": 0.7111203756055902,
      "rho": 0.40851032401904425,
      "bid": 12.75,
      "ask": 14,
      "open": 10.65,
      "high": 14.25,
      "low": 10.65,
      "last": 14.1,
      "previous": 8.55,
      "change": 5.549999999999999,
      "percentChange": 64.91228070175437,
      "openInterest": "6266"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00315000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 315,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3024487042447638,
      "delta": 0.3482766060582083,
      "gamma": 0.006574197832258423,
      "theta": -0.0696804532213806,
      "vega": 0.6875068562116958,
      "rho": 0.37273449724759544,
      "bid": 11,
      "ask": 12.65,
      "open": 10.5,
      "high": 12.01,
      "low": 10.38,
      "last": 11.85,
      "previous": 7.25,
      "change": 4.6,
      "percentChange": 63.44827586206896,
      "openInterest": "2005"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3019775993197646,
      "delta": 0.3189399493870193,
      "gamma": 0.006359754917774206,
      "theta": -0.0670624831409901,
      "vega": 0.6640452041823675,
      "rho": 0.34284137012184623,
      "bid": 10,
      "ask": 10.6,
      "open": 7,
      "high": 10.95,
      "low": 7,
      "last": 10.5,
      "previous": 6.2,
      "change": 4.3,
      "percentChange": 69.35483870967741,
      "openInterest": "4458"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00325000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 325,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2994970964502262,
      "delta": 0.2893186435436639,
      "gamma": 0.006139721766290303,
      "theta": -0.06357750183732364,
      "vega": 0.6358048603684314,
      "rho": 0.3126022103607505,
      "bid": 8.6,
      "ask": 9.05,
      "open": 6.3,
      "high": 9.15,
      "low": 6.3,
      "last": 9.15,
      "previous": 5.25,
      "change": 3.9000000000000004,
      "percentChange": 74.28571428571429,
      "openInterest": "1071"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29499702147433504,
      "delta": 0.25914681504345316,
      "gamma": 0.005903212133659129,
      "theta": -0.05922429329851833,
      "vega": 0.6021276317324883,
      "rho": 0.28165107019282903,
      "bid": 7.4,
      "ask": 8.2,
      "open": 5.75,
      "high": 7.81,
      "low": 5.75,
      "last": 7.81,
      "previous": 4.27,
      "change": 3.54,
      "percentChange": 82.90398126463701,
      "openInterest": "4405"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00335000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 335,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2912166509445099,
      "delta": 0.23091467678097766,
      "gamma": 0.005619875423177013,
      "theta": -0.05487250632264799,
      "vega": 0.5658814115308942,
      "rho": 0.2522885916882986,
      "bid": 6.25,
      "ask": 6.7,
      "open": 3.6,
      "high": 6.65,
      "low": 3.6,
      "last": 6.65,
      "previous": 2.98,
      "change": 3.6700000000000004,
      "percentChange": 123.1543624161074,
      "openInterest": "620"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28823590210368133,
      "delta": 0.20496197177868025,
      "gamma": 0.005300577609526954,
      "theta": -0.050634577315380576,
      "vega": 0.5282673978440255,
      "rho": 0.22497052182875538,
      "bid": 5.25,
      "ask": 5.65,
      "open": 4.05,
      "high": 5.8,
      "low": 3.8,
      "last": 5.66,
      "previous": 2.8,
      "change": 2.8600000000000003,
      "percentChange": 102.14285714285715,
      "openInterest": "4382"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00345000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 345,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27937951873648814,
      "delta": 0.17464681788099246,
      "gamma": 0.004955626633111121,
      "theta": -0.04443810091674756,
      "vega": 0.4787135051652993,
      "rho": 0.19307583364227285,
      "bid": 4.4,
      "ask": 4.8,
      "open": 3.5,
      "high": 4.5,
      "low": 3.5,
      "last": 4.5,
      "previous": 2.03,
      "change": 2.47,
      "percentChange": 121.67487684729066,
      "openInterest": "229"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00350000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 350,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28305056083424085,
      "delta": 0.15885026892424026,
      "gamma": 0.004601053283989513,
      "theta": -0.04228315324726874,
      "vega": 0.4503019410344782,
      "rho": 0.17579610932764328,
      "bid": 3.6,
      "ask": 4.05,
      "open": 2.3,
      "high": 4.25,
      "low": 2.3,
      "last": 4.05,
      "previous": 2.16,
      "change": 1.8899999999999997,
      "percentChange": 87.49999999999997,
      "openInterest": "5360"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00360000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 360,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2762155351492877,
      "delta": 0.1181180040357247,
      "gamma": 0.003851512251851634,
      "theta": -0.03363826024887557,
      "vega": 0.36784251314727384,
      "rho": 0.13179351798656058,
      "bid": 2.62,
      "ask": 2.86,
      "open": 2.18,
      "high": 3,
      "low": 2.1,
      "last": 2.76,
      "previous": 1.21,
      "change": 1.5499999999999998,
      "percentChange": 128.099173553719,
      "openInterest": "3479"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00370000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 370,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27507421633516604,
      "delta": 0.08972205375967413,
      "gamma": 0.0031675332014422424,
      "theta": -0.02738032370199982,
      "vega": 0.3012684108514938,
      "rho": 0.1006077924694468,
      "bid": 1.81,
      "ask": 2.04,
      "open": 1.42,
      "high": 1.98,
      "low": 1.35,
      "last": 1.98,
      "previous": 1.01,
      "change": 0.97,
      "percentChange": 96.03960396039604,
      "openInterest": "1138"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00380000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 380,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2674465413530455,
      "delta": 0.061982812463900805,
      "gamma": 0.0024570007421376343,
      "theta": -0.020046259766930804,
      "vega": 0.22720862321933857,
      "rho": 0.07000669398522573,
      "bid": 1.31,
      "ask": 1.5,
      "open": 1,
      "high": 1.25,
      "low": 1,
      "last": 1.25,
      "previous": 0.66,
      "change": 0.59,
      "percentChange": 89.39393939393938,
      "openInterest": "2801"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00390000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 390,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27739950212703773,
      "delta": 0.05261748755473028,
      "gamma": 0.0020822879824692014,
      "theta": -0.01824093349313795,
      "vega": 0.19972342564547907,
      "rho": 0.05939108903260108,
      "bid": 0.96,
      "ask": 1.13,
      "open": 0.73,
      "high": 1.1,
      "low": 0.73,
      "last": 1.07,
      "previous": 0.47,
      "change": 0.6000000000000001,
      "percentChange": 127.65957446808514,
      "openInterest": "2138"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00400000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 400,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28086357481892843,
      "delta": 0.04131366014787796,
      "gamma": 0.0016938639838997716,
      "theta": -0.015188364483484491,
      "vega": 0.16449643473345554,
      "rho": 0.0467181293017619,
      "bid": 0.77,
      "ask": 0.85,
      "open": 0.54,
      "high": 0.85,
      "low": 0.52,
      "last": 0.82,
      "previous": 0.41,
      "change": 0.41,
      "percentChange": 100,
      "openInterest": "5462"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00410000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 410,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28495513189928146,
      "delta": 0.03283915680654648,
      "gamma": 0.0013838195554159312,
      "theta": -0.012755337251959247,
      "vega": 0.13634476974219084,
      "rho": 0.037185448049200424,
      "bid": 0.54,
      "ask": 0.7,
      "open": 0.5,
      "high": 0.64,
      "low": 0.5,
      "last": 0.64,
      "previous": 0.34,
      "change": 0.3,
      "percentChange": 88.23529411764704,
      "openInterest": "271"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00420000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 420,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2896623050606094,
      "delta": 0.02650116262404023,
      "gamma": 0.0011393627188261552,
      "theta": -0.010838866480085502,
      "vega": 0.11411336802069258,
      "rho": 0.03003630703792596,
      "bid": 0.41,
      "ask": 0.61,
      "open": 0.38,
      "high": 0.52,
      "low": 0.33,
      "last": 0.51,
      "previous": 0.29,
      "change": 0.22000000000000003,
      "percentChange": 75.86206896551727,
      "openInterest": "1197"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00430000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 430,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29643246430464176,
      "delta": 0.02233463108910394,
      "gamma": 0.0009643965912250423,
      "theta": -0.009597579174898048,
      "vega": 0.09884710799823875,
      "rho": 0.025313197337674464,
      "bid": 0.23,
      "ask": 0.53,
      "open": 0.31,
      "high": 0.43,
      "low": 0.31,
      "last": 0.43,
      "previous": 0.26,
      "change": 0.16999999999999998,
      "percentChange": 65.38461538461537,
      "openInterest": "258"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00440000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 440,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2994018357406254,
      "delta": 0.017716995746119624,
      "gamma": 0.0007844696240862414,
      "theta": -0.007956831169173315,
      "vega": 0.08121067626371654,
      "rho": 0.020105814674266576,
      "bid": 0.2,
      "ask": 0.47,
      "open": 0.27,
      "high": 0.32,
      "low": 0.27,
      "last": 0.32,
      "previous": 0.21,
      "change": 0.11000000000000001,
      "percentChange": 52.380952380952394,
      "openInterest": "746"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00450000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 450,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.30351177881263347,
      "delta": 0.014427196607369797,
      "gamma": 0.0006489161890463664,
      "theta": -0.006758107649677039,
      "vega": 0.06809993470503498,
      "rho": 0.016384391639488405,
      "bid": 0.17,
      "ask": 0.39,
      "open": 0.27,
      "high": 0.27,
      "low": 0.27,
      "last": 0.27,
      "previous": 0.24,
      "change": 0.030000000000000027,
      "percentChange": 12.50000000000001,
      "openInterest": "1010"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00460000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 460,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.318790327439658,
      "delta": 0.0147612535805981,
      "gamma": 0.0006301063132410846,
      "theta": -0.0072326239675657164,
      "vega": 0.06945467816808698,
      "rho": 0.01670500721986312,
      "bid": 0.2,
      "ask": 0.35,
      "open": 0.19,
      "high": 0.29,
      "low": 0.19,
      "last": 0.29,
      "previous": 0.3,
      "change": -0.010000000000000009,
      "percentChange": -3.3333333333333366,
      "openInterest": "425"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00470000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 470,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.32544606077473426,
      "delta": 0.012916879459294872,
      "gamma": 0.0005501061876540663,
      "theta": -0.006575986295112786,
      "vega": 0.06190248529060363,
      "rho": 0.014612490187362574,
      "bid": 0.21,
      "ask": 0.3,
      "open": 0.17,
      "high": 0.17,
      "low": 0.17,
      "last": 0.17,
      "previous": 0.17,
      "change": 0,
      "percentChange": 0,
      "openInterest": "237"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00480000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 480,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3370379983883671,
      "delta": 0.012540590522317818,
      "gamma": 0.0005177703304406264,
      "theta": -0.006633363957698603,
      "vega": 0.06033906331615529,
      "rho": 0.014155056035972889,
      "bid": 0.16,
      "ask": 0.35,
      "open": 0.21,
      "high": 0.21,
      "low": 0.21,
      "last": 0.21,
      "previous": 0.2,
      "change": 0.009999999999999981,
      "percentChange": 4.99999999999999,
      "openInterest": "312"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00490000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 490,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34300626722604644,
      "delta": 0.011032283085525507,
      "gamma": 0.00045521567715660447,
      "theta": -0.006036743423419513,
      "vega": 0.05398856722403899,
      "rho": 0.012449707270424803,
      "bid": 0.2,
      "ask": 0.25,
      "open": 0.11,
      "high": 0.2,
      "low": 0.11,
      "last": 0.2,
      "previous": 0.16,
      "change": 0.04000000000000001,
      "percentChange": 25.000000000000007,
      "openInterest": "103"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL200918C00500000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 500,
      "expirationDate": "2020-09-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3529216008667654,
      "delta": 0.010552279774838524,
      "gamma": 0.00042562066306016036,
      "theta": -0.005971766898262509,
      "vega": 0.051937791784246935,
      "rho": 0.011887563015664048,
      "bid": 0.2,
      "ask": 0.25,
      "open": 0.15,
      "high": 0.23,
      "low": 0.15,
      "last": 0.22,
      "previous": 0.16,
      "change": 0.06,
      "percentChange": 37.5,
      "openInterest": "1000"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00115000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 115,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6837711176180146,
      "delta": -0.01695251125476127,
      "gamma": 0.00030458713852803197,
      "theta": -0.015579395696587572,
      "vega": 0.08493722625112846,
      "rho": -0.02934826604984336,
      "bid": 0.8,
      "ask": 1.14,
      "open": 1.2,
      "high": 1.2,
      "low": 1,
      "last": 1,
      "previous": 1.52,
      "change": -0.52,
      "percentChange": -34.21052631578947,
      "openInterest": "34"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00120000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 120,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6640113912815083,
      "delta": -0.018771453796546322,
      "gamma": 0.0003421394801525483,
      "theta": -0.016494392374780217,
      "vega": 0.0926519325171538,
      "rho": -0.032384829781279614,
      "bid": 0.9,
      "ask": 1.27,
      "open": 1.33,
      "high": 1.33,
      "low": 1.33,
      "last": 1.33,
      "previous": 1.56,
      "change": -0.22999999999999998,
      "percentChange": -14.743589743589741,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6502311802294922,
      "delta": -0.02140407350920137,
      "gamma": 0.0003905338039621062,
      "theta": -0.01804415593999396,
      "vega": 0.10356241849727761,
      "rho": -0.03689054124911981,
      "bid": 1.23,
      "ask": 1.42,
      "open": 1.38,
      "high": 1.38,
      "low": 1.23,
      "last": 1.23,
      "previous": 1.62,
      "change": -0.3900000000000001,
      "percentChange": -24.07407407407408,
      "openInterest": "26"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.634702648643984,
      "delta": -0.024024130044899672,
      "gamma": 0.0004409882398167683,
      "theta": -0.019402474830840056,
      "vega": 0.11414925456543862,
      "rho": -0.041327828186176,
      "bid": 1.17,
      "ask": 1.56,
      "open": 2.05,
      "high": 2.05,
      "low": 2.05,
      "last": 2.05,
      "previous": 2.25,
      "change": -0.20000000000000018,
      "percentChange": -8.888888888888896,
      "openInterest": "390"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6194897012912367,
      "delta": -0.026880881486341934,
      "gamma": 0.0004964022017164278,
      "theta": -0.020793452477035217,
      "vega": 0.12541328714277225,
      "rho": -0.04615490844639681,
      "bid": 1.3,
      "ask": 1.72,
      "open": 1.57,
      "high": 1.57,
      "low": 1.57,
      "last": 1.57,
      "previous": 2.43,
      "change": -0.8600000000000001,
      "percentChange": -35.390946502057616,
      "openInterest": "274"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.604526550333451,
      "delta": -0.029985572216474465,
      "gamma": 0.0005571229377620013,
      "theta": -0.022208981825452008,
      "vega": 0.13735427476314388,
      "rho": -0.051387904663503105,
      "bid": 1.45,
      "ask": 1.88,
      "open": 1.67,
      "high": 1.67,
      "low": 1.67,
      "last": 1.67,
      "previous": 2.33,
      "change": -0.6600000000000001,
      "percentChange": -28.326180257510735,
      "openInterest": "168"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5874144976052683,
      "delta": -0.032932843046557525,
      "gamma": 0.0006195615676815651,
      "theta": -0.023303621038730363,
      "vega": 0.1484242598865128,
      "rho": -0.05626915870637673,
      "bid": 1.54,
      "ask": 2.05,
      "open": 2.76,
      "high": 2.76,
      "low": 2.76,
      "last": 2.76,
      "previous": 4.4,
      "change": -1.6400000000000006,
      "percentChange": -37.27272727272729,
      "openInterest": "66"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5784926675225561,
      "delta": -0.03763781523756571,
      "gamma": 0.0007019517988033398,
      "theta": -0.025589240252243062,
      "vega": 0.16560784695723554,
      "rho": -0.06435122128755699,
      "bid": 1.49,
      "ask": 2.23,
      "open": 2.23,
      "high": 2.23,
      "low": 2,
      "last": 2.06,
      "previous": 2.55,
      "change": -0.48999999999999977,
      "percentChange": -19.215686274509796,
      "openInterest": "283"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5631790557362842,
      "delta": -0.041447959058759754,
      "gamma": 0.0007798717143958399,
      "theta": -0.026924253419120085,
      "vega": 0.17912055466341617,
      "rho": -0.07069654550945953,
      "bid": 2.06,
      "ask": 2.41,
      "open": 3.05,
      "high": 3.05,
      "low": 2.99,
      "last": 2.99,
      "previous": 3.3,
      "change": -0.3099999999999996,
      "percentChange": -9.393939393939382,
      "openInterest": "153"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5372241343697132,
      "delta": -0.04309960507221444,
      "gamma": 0.0008438093515580668,
      "theta": -0.02648517364356033,
      "vega": 0.18487390303029713,
      "rho": -0.0729639179015605,
      "bid": 1.82,
      "ask": 2.61,
      "open": 2.1,
      "high": 2.1,
      "low": 2.1,
      "last": 2.1,
      "previous": 3.1,
      "change": -1,
      "percentChange": -32.25806451612903,
      "openInterest": "186"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5328645333700005,
      "delta": -0.04994444607062676,
      "gamma": 0.0009575669874957031,
      "theta": -0.029547098660465114,
      "vega": 0.20809504611167293,
      "rho": -0.0847695500942406,
      "bid": 2.38,
      "ask": 2.84,
      "open": 3.75,
      "high": 3.75,
      "low": 3.75,
      "last": 3.75,
      "previous": 7.25,
      "change": -3.5,
      "percentChange": -48.275862068965516,
      "openInterest": "321"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.518711091537651,
      "delta": -0.05490547863157058,
      "gamma": 0.0010605086965081749,
      "theta": -0.03098043845129856,
      "vega": 0.22434455322306968,
      "rho": -0.09299191268056677,
      "bid": 2.56,
      "ask": 3.1,
      "open": 3,
      "high": 3,
      "low": 2.59,
      "last": 2.59,
      "previous": 3.88,
      "change": -1.29,
      "percentChange": -33.24742268041238,
      "openInterest": "205"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5102918389548228,
      "delta": -0.06185440267005349,
      "gamma": 0.0011837885314672093,
      "theta": -0.0334381964629311,
      "vega": 0.24635904512620269,
      "rho": -0.10482075578809782,
      "bid": 3,
      "ask": 3.4,
      "open": 3.15,
      "high": 3.15,
      "low": 3.15,
      "last": 3.15,
      "previous": 4,
      "change": -0.8500000000000001,
      "percentChange": -21.250000000000004,
      "openInterest": "40"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.49798609462318316,
      "delta": -0.0682553718695863,
      "gamma": 0.0013093944880682585,
      "theta": -0.03518866529494674,
      "vega": 0.26592764378960215,
      "rho": -0.1155110432175184,
      "bid": 2.79,
      "ask": 3.75,
      "open": 3.03,
      "high": 3.53,
      "low": 3.03,
      "last": 3.5,
      "previous": 5.1,
      "change": -1.5999999999999996,
      "percentChange": -31.37254901960784,
      "openInterest": "484"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4788340206964688,
      "delta": -0.072972800540689,
      "gamma": 0.0014335437203000078,
      "theta": -0.03557746876604202,
      "vega": 0.27994434746562347,
      "rho": -0.12290521295980888,
      "bid": 3.1,
      "ask": 4.15,
      "open": 3.45,
      "high": 3.5,
      "low": 3.45,
      "last": 3.45,
      "previous": 4.75,
      "change": -1.2999999999999998,
      "percentChange": -27.368421052631575,
      "openInterest": "475"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.47603658776551233,
      "delta": -0.08353925355027181,
      "gamma": 0.0015977381644778806,
      "theta": -0.03915063980868772,
      "vega": 0.31018565102067297,
      "rho": -0.14115607833599722,
      "bid": 3.5,
      "ask": 4.5,
      "open": 4.23,
      "high": 4.24,
      "low": 3.63,
      "last": 4.24,
      "previous": 6.64,
      "change": -2.3999999999999995,
      "percentChange": -36.14457831325301,
      "openInterest": "204"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.46127901629016593,
      "delta": -0.09079135418439976,
      "gamma": 0.0017546171544416205,
      "theta": -0.040319000427183976,
      "vega": 0.3300819916278114,
      "rho": -0.15299113469049486,
      "bid": 4.05,
      "ask": 5,
      "open": 4.15,
      "high": 4.15,
      "low": 4.15,
      "last": 4.15,
      "previous": 8.3,
      "change": -4.15,
      "percentChange": -50,
      "openInterest": "636"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.45712871284968615,
      "delta": -0.10256676906613549,
      "gamma": 0.0019364929926406927,
      "theta": -0.043649712503194736,
      "vega": 0.3610191103760898,
      "rho": -0.17327792238598583,
      "bid": 4.55,
      "ask": 5.6,
      "open": 5.2,
      "high": 5.25,
      "low": 4.55,
      "last": 5.2,
      "previous": 6.45,
      "change": -1.25,
      "percentChange": -19.37984496124031,
      "openInterest": "593"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.440161806575131,
      "delta": -0.12558670665368366,
      "gamma": 0.0023234202071813403,
      "theta": -0.04842063208367552,
      "vega": 0.41707665218074214,
      "rho": -0.2123341195376803,
      "bid": 5.75,
      "ask": 6.9,
      "open": 6.17,
      "high": 6.4,
      "low": 5.65,
      "last": 6.4,
      "previous": 7.85,
      "change": -1.4499999999999993,
      "percentChange": -18.471337579617828,
      "openInterest": "373"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4272738285684934,
      "delta": -0.15398697103502523,
      "gamma": 0.00274963501253601,
      "theta": -0.053828530210433975,
      "vega": 0.47913412411434364,
      "rho": -0.26112127691930315,
      "bid": 7.25,
      "ask": 8.5,
      "open": 7.75,
      "high": 8.1,
      "low": 6.78,
      "last": 8,
      "previous": 9.65,
      "change": -1.6500000000000004,
      "percentChange": -17.098445595854926,
      "openInterest": "495"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00225000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 225,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.41582089556850477,
      "delta": -0.16772354150985413,
      "gamma": 0.002987490609425335,
      "theta": -0.05528539255365205,
      "vega": 0.506627336216183,
      "rho": -0.284094018403923,
      "bid": 8.1,
      "ask": 9.4,
      "open": 8.5,
      "high": 9,
      "low": 7.65,
      "last": 8.65,
      "previous": 10.9,
      "change": -2.25,
      "percentChange": -20.642201834862384,
      "openInterest": "553"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4146673568391752,
      "delta": -0.18662364411757537,
      "gamma": 0.0032048864054669795,
      "theta": -0.05888033179048127,
      "vega": 0.5419862272383927,
      "rho": -0.31749509067755083,
      "bid": 9.05,
      "ask": 10.45,
      "open": 10,
      "high": 10.2,
      "low": 8.58,
      "last": 9.9,
      "previous": 11.65,
      "change": -1.75,
      "percentChange": -15.02145922746781,
      "openInterest": "2260"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00235000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 235,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4059448993396897,
      "delta": -0.2036474736409546,
      "gamma": 0.003452183506179764,
      "theta": -0.060653532482504005,
      "vega": 0.5715269621114805,
      "rho": -0.3465927389231834,
      "bid": 10.1,
      "ask": 11.55,
      "open": 10.34,
      "high": 10.95,
      "low": 9.35,
      "last": 10.83,
      "previous": 13.25,
      "change": -2.42,
      "percentChange": -18.264150943396228,
      "openInterest": "2843"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4041860278956563,
      "delta": -0.22432889072867268,
      "gamma": 0.0036680872477891442,
      "theta": -0.06376316987136227,
      "vega": 0.604639777512064,
      "rho": -0.3834049155000544,
      "bid": 11.25,
      "ask": 12.75,
      "open": 12.7,
      "high": 12.7,
      "low": 10.64,
      "last": 12.25,
      "previous": 15.3,
      "change": -3.0500000000000007,
      "percentChange": -19.93464052287582,
      "openInterest": "618"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00245000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 245,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3979044357476564,
      "delta": -0.24442612665186936,
      "gamma": 0.003907228041704355,
      "theta": -0.06566867302235309,
      "vega": 0.6340496992555924,
      "rho": -0.41852248409481596,
      "bid": 12.45,
      "ask": 13.75,
      "open": 13.75,
      "high": 13.75,
      "low": 12.7,
      "last": 13.5,
      "previous": 16.2,
      "change": -2.6999999999999993,
      "percentChange": -16.666666666666664,
      "openInterest": "1222"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.38415365670575763,
      "delta": -0.2633986335349686,
      "gamma": 0.00420906407927563,
      "theta": -0.0657311821386497,
      "vega": 0.6594263091705314,
      "rho": -0.4500109340791401,
      "bid": 13.95,
      "ask": 15.45,
      "open": 14.95,
      "high": 15.1,
      "low": 13.04,
      "last": 14.35,
      "previous": 17.8,
      "change": -3.450000000000001,
      "percentChange": -19.38202247191012,
      "openInterest": "607"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00255000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 255,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3877294765403743,
      "delta": -0.2885385745035167,
      "gamma": 0.004361281612263698,
      "theta": -0.06923279996561714,
      "vega": 0.689634072511349,
      "rho": -0.4966438608567254,
      "bid": 15.45,
      "ask": 16.65,
      "open": 15.2,
      "high": 16.45,
      "low": 14.4,
      "last": 16.45,
      "previous": 21.15,
      "change": -4.699999999999999,
      "percentChange": -22.22222222222222,
      "openInterest": "650"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3821413662618142,
      "delta": -0.3119788478629838,
      "gamma": 0.004584142138050182,
      "theta": -0.07047250561316519,
      "vega": 0.7144270476573802,
      "rho": -0.5383191901471507,
      "bid": 17.1,
      "ask": 18.35,
      "open": 17.06,
      "high": 18.25,
      "low": 16.03,
      "last": 18.05,
      "previous": 23,
      "change": -4.949999999999999,
      "percentChange": -21.52173913043478,
      "openInterest": "751"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00265000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 265,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37343106816760924,
      "delta": -0.3359342116505145,
      "gamma": 0.004836155108882341,
      "theta": -0.07073516011752802,
      "vega": 0.7365231967859347,
      "rho": -0.5801281446256186,
      "bid": 18.85,
      "ask": 20.35,
      "open": 20.38,
      "high": 20.5,
      "low": 18.8,
      "last": 19.53,
      "previous": 23.15,
      "change": -3.6199999999999974,
      "percentChange": -15.637149028077744,
      "openInterest": "229"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3705146891380647,
      "delta": -0.3617496538480467,
      "gamma": 0.00500826851990509,
      "theta": -0.07186507315261768,
      "vega": 0.7567785206660587,
      "rho": -0.6273263436738625,
      "bid": 20.75,
      "ask": 22.25,
      "open": 22.6,
      "high": 22.6,
      "low": 19.5,
      "last": 21.55,
      "previous": 27.5,
      "change": -5.949999999999999,
      "percentChange": -21.636363636363633,
      "openInterest": "442"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00275000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 275,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3669780037091327,
      "delta": -0.3881095756527737,
      "gamma": 0.005169959150149487,
      "theta": -0.07249665797035797,
      "vega": 0.7737539989657458,
      "rho": -0.6757085264366302,
      "bid": 23,
      "ask": 24.3,
      "open": 22.8,
      "high": 23.75,
      "low": 22.02,
      "last": 23.65,
      "previous": 29.35,
      "change": -5.700000000000003,
      "percentChange": -19.420783645655888,
      "openInterest": "655"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3605527437607874,
      "delta": -0.41514630604898695,
      "gamma": 0.005354618682206908,
      "theta": -0.07214155094774277,
      "vega": 0.7873595779433762,
      "rho": -0.7245570340994643,
      "bid": 24.9,
      "ask": 26.4,
      "open": 26.94,
      "high": 26.94,
      "low": 23.5,
      "last": 25.65,
      "previous": 32.4,
      "change": -6.75,
      "percentChange": -20.833333333333336,
      "openInterest": "362"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00285000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 285,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.358857041292381,
      "delta": -0.4424875583095986,
      "gamma": 0.00544761299546912,
      "theta": -0.07238724475302463,
      "vega": 0.7972664347781947,
      "rho": -0.7763627250038312,
      "bid": 27.15,
      "ask": 28.75,
      "open": 27.1,
      "high": 28.65,
      "low": 25.55,
      "last": 28.15,
      "previous": 34.85,
      "change": -6.700000000000003,
      "percentChange": -19.225251076040177,
      "openInterest": "472"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.35208457681338695,
      "delta": -0.4708944954490244,
      "gamma": 0.005595866302398872,
      "theta": -0.07115859320001841,
      "vega": 0.803507790556901,
      "rho": -0.8283101349770999,
      "bid": 29.6,
      "ask": 31.15,
      "open": 29.8,
      "high": 29.8,
      "low": 28.15,
      "last": 28.15,
      "previous": 37.55,
      "change": -9.399999999999999,
      "percentChange": -25.033288948069238,
      "openInterest": "254"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00295000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 295,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3480563464703087,
      "delta": -0.4992755672381646,
      "gamma": 0.005675732413234542,
      "theta": -0.07011133405476916,
      "vega": 0.8056515192040625,
      "rho": -0.8819848417665048,
      "bid": 31.7,
      "ask": 33.55,
      "open": 30.4,
      "high": 32.95,
      "low": 30.36,
      "last": 32.95,
      "previous": 43.63,
      "change": -10.68,
      "percentChange": -24.478569791427915,
      "openInterest": "213"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3464319762415516,
      "delta": -0.5269726611196945,
      "gamma": 0.005689316395971296,
      "theta": -0.06920741731838399,
      "vega": 0.8038107665280769,
      "rho": -0.9363171905868097,
      "bid": 35.2,
      "ask": 36.5,
      "open": 34.9,
      "high": 34.99,
      "low": 34.32,
      "last": 34.32,
      "previous": 41.3,
      "change": -6.979999999999997,
      "percentChange": -16.900726392251812,
      "openInterest": "488"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00305000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 305,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3409969024582627,
      "delta": -0.5560262786311815,
      "gamma": 0.005736019994300882,
      "theta": -0.06707120057593885,
      "vega": 0.7976949664693006,
      "rho": -0.9917123839812693,
      "bid": 37.95,
      "ask": 39.2,
      "open": 37.25,
      "high": 37.25,
      "low": 37.25,
      "last": 37.25,
      "previous": 62.55,
      "change": -25.299999999999997,
      "percentChange": -40.44764188649081,
      "openInterest": "75"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.337805484469891,
      "delta": -0.5840657414670506,
      "gamma": 0.005717653676098406,
      "theta": -0.06507873834249908,
      "vega": 0.7876990172550303,
      "rho": -1.0472161826730702,
      "bid": 40.95,
      "ask": 42.45,
      "open": 40.31,
      "high": 41.61,
      "low": 39.8,
      "last": 41.61,
      "previous": 54.81,
      "change": -13.200000000000003,
      "percentChange": -24.083196496989604,
      "openInterest": "1112"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00315000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 315,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3349669174955658,
      "delta": -0.6115669709236742,
      "gamma": 0.005665383022535692,
      "theta": -0.06283553313335144,
      "vega": 0.7739393967477508,
      "rho": -1.1027296112692326,
      "bid": 44.1,
      "ask": 45.5,
      "open": 60.35,
      "high": 60.35,
      "low": 58,
      "last": 58,
      "previous": 56.03,
      "change": 1.9699999999999989,
      "percentChange": 3.515973585579152,
      "openInterest": "150"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3316125496336743,
      "delta": -0.6389122765078393,
      "gamma": 0.00559229300114433,
      "theta": -0.060156374349785637,
      "vega": 0.7563044165612167,
      "rho": -1.1584479633016698,
      "bid": 47.3,
      "ask": 48.85,
      "open": 45.88,
      "high": 45.88,
      "low": 45.88,
      "last": 45.88,
      "previous": 68,
      "change": -22.119999999999997,
      "percentChange": -32.52941176470588,
      "openInterest": "165"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00325000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 325,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33303800874651895,
      "delta": -0.6622418427879476,
      "gamma": 0.005434135687646292,
      "theta": -0.05843814594511773,
      "vega": 0.7380742275760934,
      "rho": -1.2108029126391338,
      "bid": 51.15,
      "ask": 52.5,
      "open": 59.3,
      "high": 59.3,
      "low": 59.3,
      "last": 59.3,
      "previous": 82.25,
      "change": -22.950000000000003,
      "percentChange": -27.90273556231003,
      "openInterest": "34"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33064709189451386,
      "delta": -0.687350388260286,
      "gamma": 0.005302981895927435,
      "theta": -0.055520594395096885,
      "vega": 0.7150898487852935,
      "rho": -1.2648264397711968,
      "bid": 54.65,
      "ask": 56.15,
      "open": 53.87,
      "high": 53.87,
      "low": 53.87,
      "last": 53.87,
      "previous": 79.07,
      "change": -25.199999999999996,
      "percentChange": -31.870494498545586,
      "openInterest": "30"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00335000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 335,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3302887047263538,
      "delta": -0.7099586351706015,
      "gamma": 0.005132270242431836,
      "theta": -0.05296070183662579,
      "vega": 0.6913198058719986,
      "rho": -1.3165252155257436,
      "bid": 58.6,
      "ask": 59.85,
      "open": 67.95,
      "high": 67.95,
      "low": 67.95,
      "last": 67.95,
      "previous": 53.65,
      "change": 14.300000000000004,
      "percentChange": 26.654240447343902,
      "openInterest": "36"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.32964109743293535,
      "delta": -0.7317488024252417,
      "gamma": 0.004950709414857113,
      "theta": -0.05017985979351012,
      "vega": 0.6655559162863307,
      "rho": -1.3674290790351051,
      "bid": 62.3,
      "ask": 63.95,
      "open": 60.18,
      "high": 60.18,
      "low": 60.18,
      "last": 60.18,
      "previous": 122.4,
      "change": -62.220000000000006,
      "percentChange": -50.83333333333333,
      "openInterest": "103"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00345000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 345,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.32403508411248355,
      "delta": -0.7568712766449704,
      "gamma": 0.004784184057789209,
      "theta": -0.04585509919118976,
      "vega": 0.6322308383458864,
      "rho": -1.4219766873361022,
      "bid": 65.95,
      "ask": 67.95,
      "open": 66.8,
      "high": 66.8,
      "low": 66.8,
      "last": 66.8,
      "previous": 60.8,
      "change": 6,
      "percentChange": 9.868421052631579,
      "openInterest": "31"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00350000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 350,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33015461203648233,
      "delta": -0.7704851854400872,
      "gamma": 0.004548851939216015,
      "theta": -0.044843555842602995,
      "vega": 0.612484257707592,
      "rho": -1.46418177091039,
      "bid": 70.7,
      "ask": 71.9,
      "open": 104.9,
      "high": 104.9,
      "low": 104.9,
      "last": 104.9,
      "previous": 126.09,
      "change": -21.189999999999998,
      "percentChange": -16.805456420017446,
      "openInterest": "23"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00355000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 355,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3308228255695136,
      "delta": -0.787815772002599,
      "gamma": 0.004340067446998118,
      "theta": -0.042215378182555,
      "vega": 0.585555017262582,
      "rho": -1.510329670291744,
      "bid": 74.7,
      "ask": 76.35,
      "open": 77.22,
      "high": 77.22,
      "low": 77.22,
      "last": 77.22,
      "previous": 89.56,
      "change": -12.340000000000003,
      "percentChange": -13.778472532380531,
      "openInterest": "11"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00360000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 360,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3312044770305458,
      "delta": -0.8043190282737525,
      "gamma": 0.004130823252413787,
      "theta": -0.039481084764323125,
      "vega": 0.5579670754717555,
      "rho": -1.5555433661093216,
      "bid": 79.05,
      "ask": 80.55,
      "open": 124.9,
      "high": 124.9,
      "low": 124.9,
      "last": 124.9,
      "previous": 117.27,
      "change": 7.63000000000001,
      "percentChange": 6.506352860919256,
      "openInterest": "14"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00365000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 365,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3355707269138628,
      "delta": -0.8161553004304626,
      "gamma": 0.00392357712577344,
      "theta": -0.03795207127068357,
      "vega": 0.5369601100040127,
      "rho": -1.595451659908611,
      "bid": 83.5,
      "ask": 85.2,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00370000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 370,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3396765610491267,
      "delta": -0.827271631573294,
      "gamma": 0.0037267400745518106,
      "theta": -0.03637149234816571,
      "vega": 0.5162623388616026,
      "rho": -1.634453701670798,
      "bid": 88.05,
      "ask": 89.8,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00375000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 375,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3435698306473281,
      "delta": -0.8376942117277919,
      "gamma": 0.0035396848864517956,
      "theta": -0.034759947941964825,
      "vega": 0.4959699721441776,
      "rho": -1.672587043673408,
      "bid": 92.35,
      "ask": 94.7,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00380000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 380,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.349391271713933,
      "delta": -0.8456390307693048,
      "gamma": 0.0033679538083659527,
      "theta": -0.033776097325578576,
      "vega": 0.4799035241210974,
      "rho": -1.7077978123834319,
      "bid": 97.1,
      "ask": 99.4,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00385000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 385,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3552550566347509,
      "delta": -0.8528654485244862,
      "gamma": 0.0032082844896086696,
      "theta": -0.032848303572597264,
      "vega": 0.4648243826437239,
      "rho": -1.7421045367776116,
      "bid": 101.9,
      "ask": 104.1,
      "open": 117.31,
      "high": 117.31,
      "low": 117.31,
      "last": 117.31,
      "previous": 0,
      "change": 117.31,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00390000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 390,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36287686355768817,
      "delta": -0.8580278492616624,
      "gamma": 0.003066218156165135,
      "theta": -0.03250136704404651,
      "vega": 0.45377241480869535,
      "rho": -1.7739559028616716,
      "bid": 106.75,
      "ask": 108.95,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00395000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 395,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37017708149895556,
      "delta": -0.8629581969759224,
      "gamma": 0.0029343522151416817,
      "theta": -0.03209974294938214,
      "vega": 0.4429936795761569,
      "rho": -1.8054745422936584,
      "bid": 111.65,
      "ask": 113.75,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00400000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 400,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3593934954420171,
      "delta": -0.8817122798672511,
      "gamma": 0.002728371442634866,
      "theta": -0.026264263702940823,
      "vega": 0.39989821814576565,
      "rho": -1.8530837800637312,
      "bid": 116.5,
      "ask": 118.6,
      "open": 114,
      "high": 116.81,
      "low": 114,
      "last": 116.81,
      "previous": 153.68,
      "change": -36.870000000000005,
      "percentChange": -23.99141072358147,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00405000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 405,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3844464453498654,
      "delta": -0.8717624885972302,
      "gamma": 0.002699100054576537,
      "theta": -0.031322599101506136,
      "vega": 0.423185320888316,
      "rho": -1.8671231356776625,
      "bid": 121.35,
      "ask": 123.5,
      "open": 158.38,
      "high": 158.38,
      "low": 158.38,
      "last": 158.38,
      "previous": 0,
      "change": 158.38,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00410000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 410,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39206402257637923,
      "delta": -0.8752237381769654,
      "gamma": 0.002596687729975693,
      "theta": -0.03114259746368341,
      "vega": 0.4151953475473612,
      "rho": -1.8967873798449333,
      "bid": 126.25,
      "ask": 128.4,
      "open": 168.55,
      "high": 168.55,
      "low": 168.55,
      "last": 168.55,
      "previous": 0,
      "change": 168.55,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00415000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 415,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39944952373321485,
      "delta": -0.8785344370404274,
      "gamma": 0.002501088154016609,
      "theta": -0.030931101026852245,
      "vega": 0.40744281911920743,
      "rho": -1.926235758538171,
      "bid": 131.15,
      "ask": 133.3,
      "open": 162.22,
      "high": 162.22,
      "low": 162.22,
      "last": 162.22,
      "previous": 0,
      "change": 162.22,
      "percentChange": null,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00420000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 420,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.40661121246637044,
      "delta": -0.8817080650939874,
      "gamma": 0.0024116001273036996,
      "theta": -0.03068962244169834,
      "vega": 0.3999082923299761,
      "rho": -1.955487599771552,
      "bid": 136.05,
      "ask": 138.2,
      "open": 167.17,
      "high": 167.17,
      "low": 167.17,
      "last": 167.17,
      "previous": 0,
      "change": 167.17,
      "percentChange": null,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00425000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 425,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.41419264662628635,
      "delta": -0.8843103076854499,
      "gamma": 0.0023304309227163726,
      "theta": -0.030612421287621688,
      "vega": 0.3936537381492324,
      "rho": -1.984046193697396,
      "bid": 140.95,
      "ask": 143.15,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00430000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 430,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4222307045724096,
      "delta": -0.8863592123954769,
      "gamma": 0.002257181262522946,
      "theta": -0.030709062531301,
      "vega": 0.38867983485334995,
      "rho": -2.01193741763898,
      "bid": 145.9,
      "ask": 148.1,
      "open": 162.5,
      "high": 162.5,
      "low": 162.5,
      "last": 162.5,
      "previous": 0,
      "change": 162.5,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016P00440000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 440,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.43782419152842156,
      "delta": -0.890176902088506,
      "gamma": 0.002124225266795606,
      "theta": -0.030857132987189707,
      "vega": 0.3792940987904621,
      "rho": -2.0673182189597323,
      "bid": 155.8,
      "ask": 158,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00115000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 115,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.41703994318184556,
      "delta": 0.9993764996558363,
      "gamma": 0.000025877100481194626,
      "theta": -0.004467903568258612,
      "vega": 0.004401178939352299,
      "rho": 0.5750558156059479,
      "bid": 168.65,
      "ask": 170.85,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00120000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 120,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.08632418062541652,
      "delta": 1,
      "gamma": 3.010291485601991e-46,
      "theta": -0.004148696509810899,
      "vega": 1.0597825789597506e-44,
      "rho": 0.6010709903977995,
      "bid": 163.75,
      "ask": 165.95,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.24518452626418347,
      "delta": 0.9999993715168264,
      "gamma": 6.386500800761146e-8,
      "theta": -0.004321977909513652,
      "vega": 0.000006386042290381539,
      "rho": 0.6261146830022272,
      "bid": 158.85,
      "ask": 161,
      "open": 132.5,
      "high": 132.5,
      "low": 124,
      "last": 124,
      "previous": 0,
      "change": 124,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3269002812392921,
      "delta": 0.9997816939207226,
      "gamma": 0.000012455668066640042,
      "theta": -0.0046396394015637546,
      "vega": 0.0016605734176291667,
      "rho": 0.6508279952957932,
      "bid": 153.95,
      "ask": 156.1,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.19275058447710092,
      "delta": 0.9999999865157436,
      "gamma": 1.9799031386456416e-9,
      "theta": -0.00466729158893786,
      "vega": 1.5563791669709154e-7,
      "rho": 0.6762048444091304,
      "bid": 149.05,
      "ask": 151.25,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.20483881081589234,
      "delta": 0.9999996986251112,
      "gamma": 3.76610497242111e-8,
      "theta": -0.004840317986623951,
      "vega": 0.00000314615726725042,
      "rho": 0.7012490447111371,
      "bid": 144.2,
      "ask": 146.35,
      "open": 115.75,
      "high": 115.75,
      "low": 115.75,
      "last": 115.75,
      "previous": 83.15,
      "change": 32.599999999999994,
      "percentChange": 39.206253758268176,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36453249557805906,
      "delta": 0.9970860321584415,
      "gamma": 0.00012106323983446646,
      "theta": -0.006764588030320591,
      "vega": 0.017998002259927596,
      "rho": 0.7217648532420797,
      "bid": 139.35,
      "ask": 141.5,
      "open": 85,
      "high": 86,
      "low": 85,
      "last": 86,
      "previous": 0,
      "change": 86,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3900719486408327,
      "delta": 0.993280398211928,
      "gamma": 0.00023860523445812788,
      "theta": -0.009136275439561293,
      "vega": 0.03795774884780526,
      "rho": 0.7407575023032612,
      "bid": 134.5,
      "ask": 136.65,
      "open": 106.83,
      "high": 106.83,
      "low": 106.83,
      "last": 106.83,
      "previous": 0,
      "change": 106.83,
      "percentChange": null,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4014333833950573,
      "delta": 0.9891295185527277,
      "gamma": 0.0003535705633513405,
      "theta": -0.011554025418152956,
      "vega": 0.05788490800781382,
      "rho": 0.7591290972328558,
      "bid": 129.7,
      "ask": 131.8,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.40690503742259804,
      "delta": 0.98453492956381,
      "gamma": 0.0004731092144170911,
      "theta": -0.01404229836398135,
      "vega": 0.0785109503001636,
      "rho": 0.7767384570661245,
      "bid": 124.9,
      "ask": 127,
      "open": 103.84,
      "high": 103.84,
      "low": 103.84,
      "last": 103.84,
      "previous": 120.72,
      "change": -16.879999999999995,
      "percentChange": -13.982770046388332,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4064216754828665,
      "delta": 0.9799906322445326,
      "gamma": 0.0005901563560126043,
      "theta": -0.016286333425007567,
      "vega": 0.09781821013772717,
      "rho": 0.7944199270518763,
      "bid": 120.1,
      "ask": 122.2,
      "open": 94.98,
      "high": 94.98,
      "low": 94.98,
      "last": 94.98,
      "previous": 0,
      "change": 94.98,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.15942955652563776,
      "delta": 0.9999984174684415,
      "gamma": 2.385338081302662e-7,
      "theta": -0.0058779759536211505,
      "vega": 0.00001550938371187614,
      "rho": 0.8515149155574278,
      "bid": 115.35,
      "ask": 117.45,
      "open": 115.14,
      "high": 115.14,
      "low": 115.14,
      "last": 115.14,
      "previous": 0,
      "change": 115.14,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.40668662173653397,
      "delta": 0.9677442768569048,
      "gamma": 0.0008796864625118667,
      "theta": -0.02181494058753481,
      "vega": 0.14590277633204074,
      "rho": 0.8244989824279269,
      "bid": 110.65,
      "ask": 112.75,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4048208965972441,
      "delta": 0.9606100364177856,
      "gamma": 0.0010409926261517953,
      "theta": -0.02468897277927526,
      "vega": 0.17186456246525095,
      "rho": 0.8378367542227173,
      "bid": 106,
      "ask": 108.05,
      "open": 91,
      "high": 91,
      "low": 91,
      "last": 91,
      "previous": 85,
      "change": 6,
      "percentChange": 7.0588235294117645,
      "openInterest": "11"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4014760639407857,
      "delta": 0.9529297600606791,
      "gamma": 0.0012121119999991864,
      "theta": -0.02752028151580468,
      "vega": 0.19846236831825653,
      "rho": 0.8502655710779959,
      "bid": 101.35,
      "ask": 103.4,
      "open": 80.25,
      "high": 80.25,
      "low": 80.25,
      "last": 80.25,
      "previous": 85,
      "change": -4.75,
      "percentChange": -5.588235294117648,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39914746526989187,
      "delta": 0.9438517521182689,
      "gamma": 0.0014027491832379064,
      "theta": -0.030705099258976853,
      "vega": 0.22834376698961456,
      "rho": 0.8603121838169825,
      "bid": 96.75,
      "ask": 98.85,
      "open": 98.96,
      "high": 98.96,
      "low": 98.96,
      "last": 98.96,
      "previous": 75.6,
      "change": 23.36,
      "percentChange": 30.8994708994709,
      "openInterest": "24"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39436244429338063,
      "delta": 0.9346102145604929,
      "gamma": 0.0015994851487340861,
      "theta": -0.033573368139461233,
      "vega": 0.2572477132568592,
      "rho": 0.8701243214314835,
      "bid": 92.15,
      "ask": 94.3,
      "open": 69.8,
      "high": 69.8,
      "low": 69.8,
      "last": 69.8,
      "previous": 45.5,
      "change": 24.299999999999997,
      "percentChange": 53.40659340659341,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36365265757985865,
      "delta": 0.935474840715834,
      "gamma": 0.001716728529702142,
      "theta": -0.031355670918501936,
      "vega": 0.2546033721614579,
      "rho": 0.8977037820779197,
      "bid": 87.75,
      "ask": 89.5,
      "open": 88.3,
      "high": 88.3,
      "low": 88,
      "last": 88,
      "previous": 76,
      "change": 12,
      "percentChange": 15.789473684210526,
      "openInterest": "53"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3816231680339047,
      "delta": 0.8995115491898029,
      "gamma": 0.0022853083319717624,
      "theta": -0.04300638519369317,
      "vega": 0.35567660230945364,
      "rho": 0.8869710922803903,
      "bid": 79,
      "ask": 80.8,
      "open": 82.65,
      "high": 82.65,
      "low": 82.32,
      "last": 82.32,
      "previous": 69,
      "change": 13.319999999999993,
      "percentChange": 19.304347826086946,
      "openInterest": "38"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37259283263409243,
      "delta": 0.8702189841432089,
      "gamma": 0.0028081712272461762,
      "theta": -0.04933328301029468,
      "vega": 0.4267110041471166,
      "rho": 0.8880716427784369,
      "bid": 70.55,
      "ask": 72.15,
      "open": 73.95,
      "high": 73.95,
      "low": 73.95,
      "last": 73.95,
      "previous": 58.2,
      "change": 15.75,
      "percentChange": 27.061855670103093,
      "openInterest": "82"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00225000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 225,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36924938589431666,
      "delta": 0.8530333657924297,
      "gamma": 0.003084329878964729,
      "theta": -0.0527067540351726,
      "vega": 0.4644686050033359,
      "rho": 0.8840987277465946,
      "bid": 66.45,
      "ask": 68.05,
      "open": 68.8,
      "high": 68.8,
      "low": 68.8,
      "last": 68.8,
      "previous": 52.25,
      "change": 16.549999999999997,
      "percentChange": 31.674641148325357,
      "openInterest": "34"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37485573509675624,
      "delta": 0.8302630785968306,
      "gamma": 0.0033394822542120116,
      "theta": -0.05800421379242151,
      "vega": 0.5105274061391593,
      "rho": 0.8693456945187548,
      "bid": 62.5,
      "ask": 64,
      "open": 63.7,
      "high": 63.7,
      "low": 63.7,
      "last": 63.7,
      "previous": 50.7,
      "change": 13,
      "percentChange": 25.64102564102564,
      "openInterest": "40"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00235000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 235,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.361247234603676,
      "delta": 0.8152728435415919,
      "gamma": 0.003655575926608841,
      "theta": -0.058873980231614574,
      "vega": 0.5385624884862801,
      "rho": 0.870158961629875,
      "bid": 58.6,
      "ask": 59.95,
      "open": 45.61,
      "high": 45.68,
      "low": 45.61,
      "last": 45.68,
      "previous": 46.9,
      "change": -1.2199999999999989,
      "percentChange": -2.6012793176972258,
      "openInterest": "902"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3717368800730051,
      "delta": 0.7880710280637722,
      "gamma": 0.0038596737388975843,
      "theta": -0.06494947860976127,
      "vega": 0.5851429889577099,
      "rho": 0.8462540225271473,
      "bid": 54.8,
      "ask": 56.25,
      "open": 56,
      "high": 57.32,
      "low": 53.02,
      "last": 56.28,
      "previous": 43.4,
      "change": 12.880000000000003,
      "percentChange": 29.67741935483872,
      "openInterest": "1149"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00245000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 245,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3509879043791207,
      "delta": 0.7731062828221259,
      "gamma": 0.004251308637503112,
      "theta": -0.06389759936308295,
      "vega": 0.608541984592653,
      "rho": 0.8485153447739697,
      "bid": 50.7,
      "ask": 52.45,
      "open": 52.41,
      "high": 52.41,
      "low": 49.8,
      "last": 49.8,
      "previous": 39.9,
      "change": 9.899999999999999,
      "percentChange": 24.81203007518797,
      "openInterest": "827"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.31340248595809617,
      "delta": 0.7641997790661805,
      "gamma": 0.004864508936194886,
      "theta": -0.05891906502372272,
      "vega": 0.6217520182872254,
      "rho": 0.8647059490795083,
      "bid": 47.65,
      "ask": 48.85,
      "open": 47,
      "high": 49,
      "low": 45.83,
      "last": 45.83,
      "previous": 39.8,
      "change": 6.030000000000001,
      "percentChange": 15.150753768844224,
      "openInterest": "359"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00255000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 255,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3484829128917951,
      "delta": 0.7227495048281014,
      "gamma": 0.004760339052512331,
      "theta": -0.06965927872873517,
      "vega": 0.6765425805384218,
      "rho": 0.8103392346608017,
      "bid": 44.2,
      "ask": 45.45,
      "open": 39.95,
      "high": 46.32,
      "low": 39.95,
      "last": 45.75,
      "previous": 35.96,
      "change": 9.79,
      "percentChange": 27.22469410456062,
      "openInterest": "197"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34908760986169207,
      "delta": 0.6957057729739321,
      "gamma": 0.004963568679045323,
      "theta": -0.07246440073720692,
      "vega": 0.7066497851992938,
      "rho": 0.786862605843383,
      "bid": 40.9,
      "ask": 42.05,
      "open": 36,
      "high": 42.2,
      "low": 36,
      "last": 41.79,
      "previous": 32.47,
      "change": 9.32,
      "percentChange": 28.703418540190945,
      "openInterest": "728"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00265000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 265,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.30636694483301147,
      "delta": 0.678490158258903,
      "gamma": 0.005791404257746091,
      "theta": -0.06571232558209154,
      "vega": 0.7236049813665578,
      "rho": 0.7926264068848954,
      "bid": 37.7,
      "ask": 39.2,
      "open": 34.05,
      "high": 39.45,
      "low": 34.05,
      "last": 35.75,
      "previous": 28.8,
      "change": 6.949999999999999,
      "percentChange": 24.131944444444443,
      "openInterest": "198"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3328734555382702,
      "delta": 0.642651567644689,
      "gamma": 0.005551053957243775,
      "theta": -0.0733121761492451,
      "vega": 0.753581753517987,
      "rho": 0.7457262167362438,
      "bid": 34.6,
      "ask": 35.95,
      "open": 31.5,
      "high": 36.26,
      "low": 30.65,
      "last": 34.86,
      "previous": 27.5,
      "change": 7.359999999999999,
      "percentChange": 26.763636363636362,
      "openInterest": "564"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00275000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 275,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3320026479726443,
      "delta": 0.613347115932475,
      "gamma": 0.005708379808156801,
      "theta": -0.0746827862347181,
      "vega": 0.7729122133596911,
      "rho": 0.7174705455884927,
      "bid": 31.65,
      "ask": 32.9,
      "open": 28.27,
      "high": 33.25,
      "low": 28.27,
      "last": 32.13,
      "previous": 24.8,
      "change": 7.330000000000002,
      "percentChange": 29.556451612903235,
      "openInterest": "479"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.327582161390824,
      "delta": 0.5836775026087972,
      "gamma": 0.005897335675752302,
      "theta": -0.07489129111796235,
      "vega": 0.7878650831143698,
      "rho": 0.6893466339816914,
      "bid": 28.85,
      "ask": 29.95,
      "open": 25.45,
      "high": 30.2,
      "low": 25.25,
      "last": 29.27,
      "previous": 20.17,
      "change": 9.099999999999998,
      "percentChange": 45.116509667823486,
      "openInterest": "1023"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00285000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 285,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33104364067396935,
      "delta": 0.5541851935607272,
      "gamma": 0.005912297128960654,
      "theta": -0.07634383829104531,
      "vega": 0.798210180517792,
      "rho": 0.6575953043075031,
      "bid": 26.5,
      "ask": 27.35,
      "open": 25.35,
      "high": 27.7,
      "low": 23.75,
      "last": 27.18,
      "previous": 16.7,
      "change": 10.48,
      "percentChange": 62.75449101796408,
      "openInterest": "192"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.32539279197992305,
      "delta": 0.5236365661169038,
      "gamma": 0.006060397474114867,
      "theta": -0.07544174065941901,
      "vega": 0.804238386014719,
      "rho": 0.627253219838797,
      "bid": 23,
      "ask": 24.4,
      "open": 20.55,
      "high": 24.89,
      "low": 19.2,
      "last": 24.51,
      "previous": 16.5,
      "change": 8.010000000000002,
      "percentChange": 48.545454545454554,
      "openInterest": "479"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00295000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 295,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29004237168226804,
      "delta": 0.4827986265928115,
      "gamma": 0.006804665615849142,
      "theta": -0.06753563248348433,
      "vega": 0.804903836642675,
      "rho": 0.593500385166301,
      "bid": 21.2,
      "ask": 22.25,
      "open": 21,
      "high": 22.25,
      "low": 19.59,
      "last": 19.59,
      "previous": 14.1,
      "change": 5.49,
      "percentChange": 38.93617021276596,
      "openInterest": "329"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.32072440235866817,
      "delta": 0.4633214142660167,
      "gamma": 0.006133374387654193,
      "theta": -0.07380328676086703,
      "vega": 0.8022454099816662,
      "rho": 0.5628510086077176,
      "bid": 18.3,
      "ask": 19.95,
      "open": 15.55,
      "high": 20.13,
      "low": 15.5,
      "last": 20.13,
      "previous": 13.42,
      "change": 6.709999999999999,
      "percentChange": 49.99999999999999,
      "openInterest": "943"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00305000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 305,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3063955002263954,
      "delta": 0.4274898926669233,
      "gamma": 0.006340684672280511,
      "theta": -0.0695995566180028,
      "vega": 0.7923084722566212,
      "rho": 0.5262447899043987,
      "bid": 16.15,
      "ask": 17.7,
      "open": 13.63,
      "high": 17.5,
      "low": 13.63,
      "last": 17.2,
      "previous": 11.13,
      "change": 6.0699999999999985,
      "percentChange": 54.537286612758294,
      "openInterest": "424"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3032301567837752,
      "delta": 0.39648272391531814,
      "gamma": 0.006294211511880314,
      "theta": -0.06752892859067323,
      "vega": 0.7783760858079773,
      "rho": 0.49131317627493276,
      "bid": 14.9,
      "ask": 15.5,
      "open": 12.4,
      "high": 15.5,
      "low": 12.4,
      "last": 15.31,
      "previous": 8.5,
      "change": 6.8100000000000005,
      "percentChange": 80.11764705882354,
      "openInterest": "650"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00315000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 315,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2937019700064655,
      "delta": 0.3614519991658731,
      "gamma": 0.006316317916115387,
      "theta": -0.06350377812495868,
      "vega": 0.7565656193254853,
      "rho": 0.4523264041256404,
      "bid": 12.2,
      "ask": 13.95,
      "open": 11.8,
      "high": 13.45,
      "low": 11.68,
      "last": 13.08,
      "previous": 8.4,
      "change": 4.68,
      "percentChange": 55.71428571428571,
      "openInterest": "354"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2933090265637293,
      "delta": 0.33325000271050753,
      "gamma": 0.00613786590043961,
      "theta": -0.061410201440147305,
      "vega": 0.7342071093635829,
      "rho": 0.41889640772204784,
      "bid": 11.4,
      "ask": 12.6,
      "open": 9.1,
      "high": 12.2,
      "low": 9.1,
      "last": 11.69,
      "previous": 7.5,
      "change": 4.1899999999999995,
      "percentChange": 55.86666666666667,
      "openInterest": "726"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00325000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 325,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2969545165895677,
      "delta": 0.30972533554545567,
      "gamma": 0.005880645095959464,
      "theta": -0.06016146667986615,
      "vega": 0.7121814643656275,
      "rho": 0.3901060987071699,
      "bid": 9.9,
      "ask": 10.6,
      "open": 9.18,
      "high": 10.71,
      "low": 8.8,
      "last": 10.71,
      "previous": 6.3,
      "change": 4.410000000000001,
      "percentChange": 70.00000000000001,
      "openInterest": "502"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2885160107151982,
      "delta": 0.2770042500832137,
      "gamma": 0.005747257126811179,
      "theta": -0.055446869593750885,
      "vega": 0.6762484882361466,
      "rho": 0.3518096073593152,
      "bid": 7.9,
      "ask": 9.3,
      "open": 6.99,
      "high": 9.21,
      "low": 6.86,
      "last": 9,
      "previous": 5,
      "change": 4,
      "percentChange": 80,
      "openInterest": "287"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00335000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 335,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2696384132659965,
      "delta": 0.23403714752957228,
      "gamma": 0.005630649396192234,
      "theta": -0.04744760397766269,
      "vega": 0.6191787026652943,
      "rho": 0.3012921150799417,
      "bid": 6.7,
      "ask": 7.9,
      "open": 5.55,
      "high": 7.47,
      "low": 5.55,
      "last": 6.8,
      "previous": 4.05,
      "change": 2.75,
      "percentChange": 67.90123456790124,
      "openInterest": "184"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2837933516612886,
      "delta": 0.2256798414734592,
      "gamma": 0.005241993706710113,
      "theta": -0.048784257318814014,
      "vega": 0.6067006685619766,
      "rho": 0.2893090845231361,
      "bid": 6.3,
      "ask": 6.8,
      "open": 6,
      "high": 6.8,
      "low": 5.6,
      "last": 6.8,
      "previous": 3.2,
      "change": 3.5999999999999996,
      "percentChange": 112.49999999999997,
      "openInterest": "229"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00345000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 345,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.278504687955689,
      "delta": 0.19903563654384238,
      "gamma": 0.004963238882351551,
      "theta": -0.0444351114490518,
      "vega": 0.5637329883308541,
      "rho": 0.2566507924054347,
      "bid": 4.75,
      "ask": 5.9,
      "open": 4.8,
      "high": 5.7,
      "low": 4.8,
      "last": 5.7,
      "previous": 3.27,
      "change": 2.43,
      "percentChange": 74.3119266055046,
      "openInterest": "250"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00350000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 350,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27939117951811937,
      "delta": 0.1802806675316586,
      "gamma": 0.004655197255444724,
      "theta": -0.04187936148298099,
      "vega": 0.5304281210301139,
      "rho": 0.23303590051916323,
      "bid": 3.85,
      "ask": 5.05,
      "open": 3.62,
      "high": 5.05,
      "low": 3.62,
      "last": 5.05,
      "previous": 2.5,
      "change": 2.55,
      "percentChange": 102,
      "openInterest": "464"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00355000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 355,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2706140402681787,
      "delta": 0.1528920253263557,
      "gamma": 0.004320939758775797,
      "theta": -0.036441595389292356,
      "vega": 0.4768747175221641,
      "rho": 0.19905815047939332,
      "bid": 3.3,
      "ask": 4.35,
      "open": 3.75,
      "high": 4,
      "low": 3.75,
      "last": 4,
      "previous": 2.31,
      "change": 1.69,
      "percentChange": 73.16017316017316,
      "openInterest": "110"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00360000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 360,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2777904254525684,
      "delta": 0.14376980216065893,
      "gamma": 0.004039599981473347,
      "theta": -0.035836858925639634,
      "vega": 0.45764781752645894,
      "rho": 0.18698657119052997,
      "bid": 2.74,
      "ask": 3.7,
      "open": 2.58,
      "high": 3.8,
      "low": 2.58,
      "last": 3.8,
      "previous": 1.83,
      "change": 1.9699999999999998,
      "percentChange": 107.6502732240437,
      "openInterest": "128"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00365000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 365,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26417167008508724,
      "delta": 0.11471654444503843,
      "gamma": 0.0036319869687295877,
      "theta": -0.02912881671476818,
      "vega": 0.3912967894564469,
      "rho": 0.15057161971277844,
      "bid": 2.19,
      "ask": 3.2,
      "open": 2.65,
      "high": 2.76,
      "low": 2.65,
      "last": 2.76,
      "previous": 1.65,
      "change": 1.1099999999999999,
      "percentChange": 67.27272727272727,
      "openInterest": "62"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00370000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 370,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26918927317789204,
      "delta": 0.10618476170479962,
      "gamma": 0.0033721509582937156,
      "theta": -0.028041906352440117,
      "vega": 0.37020349891305065,
      "rho": 0.13934663687649537,
      "bid": 1.8,
      "ask": 2.72,
      "open": 2.11,
      "high": 2.56,
      "low": 1.97,
      "last": 2.56,
      "previous": 1.35,
      "change": 1.21,
      "percentChange": 89.62962962962962,
      "openInterest": "203"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00375000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 375,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26888041373953053,
      "delta": 0.09357786119817368,
      "gamma": 0.0030782618114084414,
      "theta": -0.0255128919628672,
      "vega": 0.33755184291599977,
      "rho": 0.12308516699040435,
      "bid": 2,
      "ask": 2.4,
      "open": 1.75,
      "high": 1.87,
      "low": 1.75,
      "last": 1.87,
      "previous": 1.03,
      "change": 0.8400000000000001,
      "percentChange": 81.55339805825244,
      "openInterest": "96"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00380000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 380,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2722279978636889,
      "delta": 0.08550197727211195,
      "gamma": 0.002843015242244756,
      "theta": -0.02412582812190798,
      "vega": 0.31563687745132823,
      "rho": 0.11251386961022608,
      "bid": 1.27,
      "ask": 2.03,
      "open": 1.51,
      "high": 2,
      "low": 1.51,
      "last": 2,
      "previous": 0.95,
      "change": 1.05,
      "percentChange": 110.5263157894737,
      "openInterest": "27"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00385000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 385,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2621959433792681,
      "delta": 0.06695715594317375,
      "gamma": 0.0024502933210693956,
      "theta": -0.019280203497388772,
      "vega": 0.2620111694295961,
      "rho": 0.08869618605875923,
      "bid": 1.51,
      "ask": 1.78,
      "open": 1.23,
      "high": 1.45,
      "low": 1.23,
      "last": 1.45,
      "previous": 0.74,
      "change": 0.71,
      "percentChange": 95.94594594594594,
      "openInterest": "108"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00390000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 390,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2643986110386576,
      "delta": 0.06014768394924619,
      "gamma": 0.0022352925116918246,
      "theta": -0.017867691459861886,
      "vega": 0.2410289971011271,
      "rho": 0.07973907553988682,
      "bid": 1.04,
      "ask": 1.55,
      "open": 1.12,
      "high": 1.29,
      "low": 1.12,
      "last": 1.29,
      "previous": 0.92,
      "change": 0.37,
      "percentChange": 40.21739130434782,
      "openInterest": "22"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00395000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 395,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.265252463092887,
      "delta": 0.053093577342593457,
      "gamma": 0.0020194986358532496,
      "theta": -0.016233205470649274,
      "vega": 0.21846343132384946,
      "rho": 0.07048160935490158,
      "bid": 0.87,
      "ask": 1.37,
      "open": 0.9,
      "high": 0.97,
      "low": 0.9,
      "last": 0.97,
      "previous": 0.61,
      "change": 0.36,
      "percentChange": 59.01639344262295,
      "openInterest": "18"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00400000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 400,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27512255548155246,
      "delta": 0.05314189351196563,
      "gamma": 0.0019484533342114443,
      "theta": -0.016830013988859496,
      "vega": 0.21862104544067892,
      "rho": 0.07034924312262851,
      "bid": 0.69,
      "ask": 1.21,
      "open": 0.84,
      "high": 1.16,
      "low": 0.84,
      "last": 1.16,
      "previous": 0.59,
      "change": 0.57,
      "percentChange": 96.61016949152543,
      "openInterest": "165"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00405000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 405,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2664465369208826,
      "delta": 0.04096094389380733,
      "gamma": 0.0016326681591254779,
      "theta": -0.013221673343818793,
      "vega": 0.1774123155200471,
      "rho": 0.05452207983549803,
      "bid": 0.59,
      "ask": 1.08,
      "open": 0.54,
      "high": 0.54,
      "low": 0.54,
      "last": 0.54,
      "previous": 0.58,
      "change": -0.039999999999999925,
      "percentChange": -6.896551724137918,
      "openInterest": "54"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00410000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 410,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27644727468481756,
      "delta": 0.04161451951242778,
      "gamma": 0.001593927436780648,
      "theta": -0.01388082996282592,
      "vega": 0.1797035350123871,
      "rho": 0.05523235266918466,
      "bid": 0.78,
      "ask": 0.98,
      "open": 1.24,
      "high": 1.24,
      "low": 1.17,
      "last": 1.17,
      "previous": 2.06,
      "change": -0.8900000000000001,
      "percentChange": -43.20388349514563,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00415000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 415,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27825282117973776,
      "delta": 0.037449114299935915,
      "gamma": 0.0014533933167381699,
      "theta": -0.012813988816470985,
      "vega": 0.1649295584389874,
      "rho": 0.049738736733722436,
      "bid": 0.68,
      "ask": 0.89,
      "open": 0.45,
      "high": 0.45,
      "low": 0.45,
      "last": 0.45,
      "previous": 0.62,
      "change": -0.16999999999999998,
      "percentChange": -27.419354838709676,
      "openInterest": "39"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00420000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 420,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28095816077236796,
      "delta": 0.034222789376939344,
      "gamma": 0.0013369705821823286,
      "theta": -0.01200969654949265,
      "vega": 0.1531931208873087,
      "rho": 0.045465583254160176,
      "bid": 0.62,
      "ask": 0.81,
      "open": 0.7,
      "high": 0.7,
      "low": 0.7,
      "last": 0.7,
      "previous": 0.71,
      "change": -0.010000000000000009,
      "percentChange": -1.4084507042253533,
      "openInterest": "13"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00425000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 425,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2831140469978102,
      "delta": 0.031053114321748843,
      "gamma": 0.0012245876171545977,
      "theta": -0.01116266724130437,
      "vega": 0.1413927178671987,
      "rho": 0.041273656558971125,
      "bid": 0.57,
      "ask": 0.72,
      "open": 0.55,
      "high": 0.55,
      "low": 0.55,
      "last": 0.55,
      "previous": 0.41,
      "change": 0.14000000000000007,
      "percentChange": 34.14634146341465,
      "openInterest": "13"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00430000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 430,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2858067646176306,
      "delta": 0.028474950697237045,
      "gamma": 0.0011288778737689642,
      "theta": -0.01048054745735027,
      "vega": 0.131581618989939,
      "rho": 0.03785424552695853,
      "bid": 0.52,
      "ask": 0.66,
      "open": 0.64,
      "high": 0.64,
      "low": 0.5,
      "last": 0.5,
      "previous": 0.74,
      "change": -0.24,
      "percentChange": -32.432432432432435,
      "openInterest": "133"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201016C00440000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 440,
      "expirationDate": "2020-10-16",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2948373898848958,
      "delta": 0.025654046267845954,
      "gamma": 0.0010030548082430688,
      "theta": -0.009898226709760845,
      "vega": 0.12060990714079449,
      "rho": 0.03406157780584308,
      "bid": 0.45,
      "ask": 0.61,
      "open": 0.4,
      "high": 0.54,
      "low": 0.34,
      "last": 0.54,
      "previous": 0.38,
      "change": 0.16000000000000003,
      "percentChange": 42.10526315789475,
      "openInterest": "227"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00115000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 115,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6170219060377213,
      "delta": -0.019949473788427374,
      "gamma": 0.00033465651039212696,
      "theta": -0.013878173732353168,
      "vega": 0.11304588354487269,
      "rho": -0.046992452627991094,
      "bid": 1.01,
      "ask": 1.53,
      "open": 1.55,
      "high": 1.55,
      "low": 1.46,
      "last": 1.46,
      "previous": 1.75,
      "change": -0.29000000000000004,
      "percentChange": -16.571428571428573,
      "openInterest": "495"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00120000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 120,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.606034265387524,
      "delta": -0.02288228113751778,
      "gamma": 0.0003826194904826246,
      "theta": -0.015296530535567447,
      "vega": 0.12694604075193228,
      "rho": -0.053889358474361916,
      "bid": 1.25,
      "ask": 1.66,
      "open": 2.1,
      "high": 2.1,
      "low": 2.1,
      "last": 2.1,
      "previous": 3.5,
      "change": -1.4,
      "percentChange": -40,
      "openInterest": "213"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.591864256634401,
      "delta": -0.025603402873478065,
      "gamma": 0.0004305534585643634,
      "theta": -0.01640531963642919,
      "vega": 0.13950959784671027,
      "rho": -0.06017580389555977,
      "bid": 1.4,
      "ask": 1.82,
      "open": 1.82,
      "high": 1.82,
      "low": 1.45,
      "last": 1.45,
      "previous": 2.25,
      "change": -0.8,
      "percentChange": -35.55555555555556,
      "openInterest": "106"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5815328629195113,
      "delta": -0.029124394664419517,
      "gamma": 0.000487919427737418,
      "theta": -0.017934340215387017,
      "vega": 0.1553378409186329,
      "rho": -0.0684416805171784,
      "bid": 1.5,
      "ask": 2,
      "open": 1.83,
      "high": 1.83,
      "low": 1.83,
      "last": 1.83,
      "previous": 2.43,
      "change": -0.6000000000000001,
      "percentChange": -24.69135802469136,
      "openInterest": "27"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5645841937041102,
      "delta": -0.03177945333008869,
      "gamma": 0.0005402377346161916,
      "theta": -0.0187015067055252,
      "vega": 0.16698156316590687,
      "rho": -0.07439795583389718,
      "bid": 1.73,
      "ask": 2.18,
      "open": 2.93,
      "high": 2.93,
      "low": 2.93,
      "last": 2.93,
      "previous": 3.2,
      "change": -0.27,
      "percentChange": -8.4375,
      "openInterest": "112"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.55106740259979,
      "delta": -0.03520318241768727,
      "gamma": 0.0006021329924877022,
      "theta": -0.01984136391475567,
      "vega": 0.1816569580047964,
      "rho": -0.0822397745271371,
      "bid": 1.91,
      "ask": 2.37,
      "open": 3.2,
      "high": 3.2,
      "low": 2.84,
      "last": 2.84,
      "previous": 3.2,
      "change": -0.3600000000000003,
      "percentChange": -11.25000000000001,
      "openInterest": "214"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5379610217264521,
      "delta": -0.038936851201091804,
      "gamma": 0.0006697770760801003,
      "theta": -0.021014502595335553,
      "vega": 0.1972586153836496,
      "rho": -0.09077966358959597,
      "bid": 2.11,
      "ask": 2.57,
      "open": 2.14,
      "high": 2.14,
      "low": 2.14,
      "last": 2.14,
      "previous": 3.3,
      "change": -1.1599999999999997,
      "percentChange": -35.15151515151514,
      "openInterest": "42"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5256468027689029,
      "delta": -0.04309806020045659,
      "gamma": 0.0007443097045784689,
      "theta": -0.022275558024983193,
      "vega": 0.21419168141687547,
      "rho": -0.10031164854563071,
      "bid": 2.33,
      "ask": 2.8,
      "open": 2.91,
      "high": 2.91,
      "low": 2.29,
      "last": 2.29,
      "previous": 3.3,
      "change": -1.0099999999999998,
      "percentChange": -30.606060606060602,
      "openInterest": "322"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.513946849496489,
      "delta": -0.0476992501075596,
      "gamma": 0.0008259698958280484,
      "theta": -0.02360844952464497,
      "vega": 0.23240063930979735,
      "rho": -0.11085967490134281,
      "bid": 2.58,
      "ask": 3.05,
      "open": 5.25,
      "high": 5.25,
      "low": 4.5,
      "last": 4.5,
      "previous": 7,
      "change": -2.5,
      "percentChange": -35.714285714285715,
      "openInterest": "82"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4981081077432834,
      "delta": -0.051562360495112425,
      "gamma": 0.0009068769376805353,
      "theta": -0.024322006356904017,
      "vega": 0.24730156228355876,
      "rho": -0.11937802472107766,
      "bid": 2.55,
      "ask": 3.4,
      "open": 2.83,
      "high": 2.83,
      "low": 2.81,
      "last": 2.81,
      "previous": 3.85,
      "change": -1.04,
      "percentChange": -27.01298701298701,
      "openInterest": "168"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4870213757818572,
      "delta": -0.05694332233897381,
      "gamma": 0.0010033157887194028,
      "theta": -0.025696151832488356,
      "vega": 0.2675103325058119,
      "rho": -0.13166378426575231,
      "bid": 2.82,
      "ask": 3.7,
      "open": 3.78,
      "high": 3.78,
      "low": 3.78,
      "last": 3.78,
      "previous": 5.05,
      "change": -1.27,
      "percentChange": -25.14851485148515,
      "openInterest": "163"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.47727562206355756,
      "delta": -0.06311854305119735,
      "gamma": 0.0011097732526558224,
      "theta": -0.027265730242983028,
      "vega": 0.2899735578182692,
      "rho": -0.14585050351816062,
      "bid": 3.15,
      "ask": 4.05,
      "open": 3.9,
      "high": 3.9,
      "low": 3.9,
      "last": 3.9,
      "previous": 4.95,
      "change": -1.0500000000000003,
      "percentChange": -21.212121212121215,
      "openInterest": "804"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.476550835438182,
      "delta": -0.07257258996289961,
      "gamma": 0.0012379936392542222,
      "theta": -0.03029156044998546,
      "vega": 0.3229851387423153,
      "rho": -0.1684460267259572,
      "bid": 3.7,
      "ask": 4.35,
      "open": 4.25,
      "high": 4.25,
      "low": 3.75,
      "last": 4.25,
      "previous": 5.6,
      "change": -1.3499999999999996,
      "percentChange": -24.10714285714285,
      "openInterest": "120"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.45778350803327206,
      "delta": -0.07692530733829117,
      "gamma": 0.001347319323574933,
      "theta": -0.030378295725695437,
      "vega": 0.3376646313157092,
      "rho": -0.17750073139887232,
      "bid": 3.9,
      "ask": 4.8,
      "open": 4.4,
      "high": 4.4,
      "low": 4,
      "last": 4.04,
      "previous": 5.6,
      "change": -1.5599999999999996,
      "percentChange": -27.857142857142854,
      "openInterest": "175"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.455868861153047,
      "delta": -0.08732543179723373,
      "gamma": 0.0014886240650343156,
      "theta": -0.03324416870822023,
      "vega": 0.3715179955648445,
      "rho": -0.20225559517324765,
      "bid": 4.4,
      "ask": 5.35,
      "open": 4.95,
      "high": 5.05,
      "low": 4.95,
      "last": 5.05,
      "previous": 7.19,
      "change": -2.1400000000000006,
      "percentChange": -29.76356050069542,
      "openInterest": "368"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.45335204579922506,
      "delta": -0.09828916117713749,
      "gamma": 0.0016337247369562686,
      "theta": -0.03603703216005526,
      "vega": 0.4054799238010726,
      "rho": -0.22843362657705363,
      "bid": 4.9,
      "ask": 5.8,
      "open": 5.6,
      "high": 5.8,
      "low": 4.82,
      "last": 5.8,
      "previous": 7.1,
      "change": -1.2999999999999998,
      "percentChange": -18.309859154929576,
      "openInterest": "290"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4399310898338103,
      "delta": -0.10605715826914108,
      "gamma": 0.001779357743857253,
      "theta": -0.036900991094624684,
      "vega": 0.4285513018062026,
      "rho": -0.24575374983680745,
      "bid": 6.05,
      "ask": 6.35,
      "open": 6.85,
      "high": 6.85,
      "low": 5.45,
      "last": 6.15,
      "previous": 7.75,
      "change": -1.5999999999999996,
      "percentChange": -20.645161290322577,
      "openInterest": "384"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42954184633852793,
      "delta": -0.11552623087629033,
      "gamma": 0.0019375697227038936,
      "theta": -0.03824363583085452,
      "vega": 0.4556356640523436,
      "rho": -0.2673631256025036,
      "bid": 6.1,
      "ask": 7.1,
      "open": 6.67,
      "high": 6.9,
      "low": 5.9,
      "last": 6.65,
      "previous": 8.55,
      "change": -1.9000000000000004,
      "percentChange": -22.222222222222225,
      "openInterest": "1550"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4230132671183774,
      "delta": -0.14219373974351213,
      "gamma": 0.0022726221288331297,
      "theta": -0.04336517425335331,
      "vega": 0.5263033217519741,
      "rho": -0.331075858976056,
      "bid": 7.4,
      "ask": 8.55,
      "open": 8.07,
      "high": 8.48,
      "low": 7.05,
      "last": 8.48,
      "previous": 10,
      "change": -1.5199999999999996,
      "percentChange": -15.199999999999998,
      "openInterest": "220"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4024310259584562,
      "delta": -0.16667717722175546,
      "gamma": 0.002653565261977698,
      "theta": -0.04563509377620598,
      "vega": 0.5846233004871515,
      "rho": -0.38713351810258667,
      "bid": 9.35,
      "ask": 10.4,
      "open": 10.3,
      "high": 10.3,
      "low": 8.85,
      "last": 9.8,
      "previous": 12.17,
      "change": -2.369999999999999,
      "percentChange": -19.47411668036154,
      "openInterest": "933"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4005358410622404,
      "delta": -0.20172268525925607,
      "gamma": 0.0030027234299764088,
      "theta": -0.05095453408404719,
      "vega": 0.6584330288420914,
      "rho": -0.4728593943004845,
      "bid": 11.3,
      "ask": 12.6,
      "open": 11.55,
      "high": 12.5,
      "low": 10.85,
      "last": 12.5,
      "previous": 15.26,
      "change": -2.76,
      "percentChange": -18.086500655307994,
      "openInterest": "319"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39006142066538746,
      "delta": -0.2368256861564335,
      "gamma": 0.003381477888215475,
      "theta": -0.054150455518561236,
      "vega": 0.722095172336176,
      "rho": -0.5574101777706343,
      "bid": 13.8,
      "ask": 15.55,
      "open": 15.15,
      "high": 15.15,
      "low": 13.5,
      "last": 15.01,
      "previous": 17.75,
      "change": -2.74,
      "percentChange": -15.43661971830986,
      "openInterest": "733"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37945980562323195,
      "delta": -0.2752698409417037,
      "gamma": 0.0037599856966276154,
      "theta": -0.056653913310149,
      "vega": 0.781100407071344,
      "rho": -0.6506250743064392,
      "bid": 16.95,
      "ask": 18.35,
      "open": 17.98,
      "high": 17.98,
      "low": 16.29,
      "last": 17.85,
      "previous": 21.79,
      "change": -3.9399999999999977,
      "percentChange": -18.08168884809545,
      "openInterest": "3430"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3706107745706306,
      "delta": -0.31732481235505716,
      "gamma": 0.004109424133357882,
      "theta": -0.058674463825799446,
      "vega": 0.8337846579889338,
      "rho": -0.7542412056274733,
      "bid": 20,
      "ask": 21.75,
      "open": 21.2,
      "high": 21.5,
      "low": 19.05,
      "last": 21.2,
      "previous": 25,
      "change": -3.8000000000000007,
      "percentChange": -15.200000000000003,
      "openInterest": "810"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36626902694579005,
      "delta": -0.36242839993882536,
      "gamma": 0.004375531025794392,
      "theta": -0.060582915270502254,
      "vega": 0.8773762087394187,
      "rho": -0.869138929294965,
      "bid": 24.2,
      "ask": 25.6,
      "open": 25.15,
      "high": 25.9,
      "low": 22.9,
      "last": 25.35,
      "previous": 28.8,
      "change": -3.4499999999999993,
      "percentChange": -11.979166666666664,
      "openInterest": "1440"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3602514375586715,
      "delta": -0.4089894075802911,
      "gamma": 0.004609197028171365,
      "theta": -0.061208056682227376,
      "vega": 0.9090460563881336,
      "rho": -0.9888719925457903,
      "bid": 28.5,
      "ask": 30,
      "open": 29.78,
      "high": 30.2,
      "low": 26.9,
      "last": 29.8,
      "previous": 33.98,
      "change": -4.179999999999996,
      "percentChange": -12.301353737492633,
      "openInterest": "1449"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3537518882948907,
      "delta": -0.45684247486478713,
      "gamma": 0.0047916230639338895,
      "theta": -0.06072519026337941,
      "vega": 0.9279750609266635,
      "rho": -1.1137988264676848,
      "bid": 34.2,
      "ask": 34.95,
      "open": 35.19,
      "high": 35.19,
      "low": 31.94,
      "last": 34.65,
      "previous": 39.54,
      "change": -4.890000000000001,
      "percentChange": -12.36722306525038,
      "openInterest": "587"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3424865819367017,
      "delta": -0.5070979031037894,
      "gamma": 0.004977603679343843,
      "theta": -0.05831170176436279,
      "vega": 0.9332946308791104,
      "rho": -1.243349659594884,
      "bid": 39.3,
      "ask": 40.25,
      "open": 40.57,
      "high": 40.57,
      "low": 37.65,
      "last": 39.5,
      "previous": 45.2,
      "change": -5.700000000000003,
      "percentChange": -12.610619469026554,
      "openInterest": "1333"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00305000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 305,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3433729227444611,
      "delta": -0.5301059917488993,
      "gamma": 0.004951395260360915,
      "theta": -0.0579655434928696,
      "vega": 0.9307831939601546,
      "rho": -1.309289799084533,
      "bid": 40.9,
      "ask": 43.15,
      "open": 42.41,
      "high": 43.25,
      "low": 42.41,
      "last": 42.7,
      "previous": 52.15,
      "change": -9.449999999999996,
      "percentChange": -18.12080536912751,
      "openInterest": "353"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3404005351182795,
      "delta": -0.5543740720709345,
      "gamma": 0.004962304117991091,
      "theta": -0.056647559222740326,
      "vega": 0.9247588629145435,
      "rho": -1.3759633555568924,
      "bid": 45.15,
      "ask": 46.15,
      "open": 44.12,
      "high": 44.12,
      "low": 42.2,
      "last": 42.8,
      "previous": 55.55,
      "change": -12.75,
      "percentChange": -22.952295229522953,
      "openInterest": "397"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00315000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 315,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33760419690498844,
      "delta": -0.5783895870623725,
      "gamma": 0.0049525748098070786,
      "theta": -0.05513736297657627,
      "vega": 0.9153638828975542,
      "rho": -1.4429966715422793,
      "bid": 47.95,
      "ask": 49.5,
      "open": 48.6,
      "high": 48.6,
      "low": 45.63,
      "last": 45.63,
      "previous": 69.96,
      "change": -24.32999999999999,
      "percentChange": -34.77701543739279,
      "openInterest": "108"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3290744922109742,
      "delta": -0.6057214207675435,
      "gamma": 0.004998279013024474,
      "theta": -0.05220152456475116,
      "vega": 0.9004707429376569,
      "rho": -1.5136386272904483,
      "bid": 51.5,
      "ask": 52.85,
      "open": 52.68,
      "high": 52.95,
      "low": 48.39,
      "last": 51.39,
      "previous": 62.4,
      "change": -11.009999999999998,
      "percentChange": -17.644230769230766,
      "openInterest": "1146"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00325000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 325,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3357427668945872,
      "delta": -0.623073521948396,
      "gamma": 0.0048347679262213585,
      "theta": -0.05229893530436686,
      "vega": 0.8886631851293508,
      "rho": -1.5750195357918417,
      "bid": 54.8,
      "ask": 56.25,
      "open": 84,
      "high": 84,
      "low": 84,
      "last": 84,
      "previous": 87.84,
      "change": -3.8400000000000034,
      "percentChange": -4.371584699453555,
      "openInterest": "181"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3348681087856431,
      "delta": -0.6445045702425616,
      "gamma": 0.004753864747529212,
      "theta": -0.05064363804950648,
      "vega": 0.871516276097325,
      "rho": -1.6402927239391962,
      "bid": 58.35,
      "ask": 59.8,
      "open": 92.55,
      "high": 92.55,
      "low": 92.55,
      "last": 92.55,
      "previous": 91,
      "change": 1.5499999999999972,
      "percentChange": 1.7032967032967,
      "openInterest": "97"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00335000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 335,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3340939867379356,
      "delta": -0.6652149144416017,
      "gamma": 0.004659295738308702,
      "theta": -0.04886904328494956,
      "vega": 0.8522045086734643,
      "rho": -1.7048554327208856,
      "bid": 62,
      "ask": 63.45,
      "open": 94.4,
      "high": 94.4,
      "low": 94.4,
      "last": 94.4,
      "previous": 96,
      "change": -1.5999999999999943,
      "percentChange": -1.6666666666666607,
      "openInterest": "106"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33377627734909104,
      "delta": -0.6848705977457954,
      "gamma": 0.00454948221920363,
      "theta": -0.04707780774580618,
      "vega": 0.831327850254888,
      "rho": -1.7682340492290032,
      "bid": 65.8,
      "ask": 67.2,
      "open": 64.63,
      "high": 64.63,
      "low": 64.63,
      "last": 64.63,
      "previous": 79.25,
      "change": -14.620000000000005,
      "percentChange": -18.447949526813886,
      "openInterest": "452"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00345000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 345,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33400274206976244,
      "delta": -0.7033234106481214,
      "gamma": 0.004426553002657752,
      "theta": -0.045315947606714715,
      "vega": 0.8094137773211542,
      "rho": -1.8301433038243657,
      "bid": 69.6,
      "ask": 71.2,
      "open": 98,
      "high": 98.15,
      "low": 98,
      "last": 98.15,
      "previous": 103,
      "change": -4.849999999999994,
      "percentChange": -4.708737864077665,
      "openInterest": "877"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00350000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 350,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3339213682288799,
      "delta": -0.7212509229943822,
      "gamma": 0.004299103969763529,
      "theta": -0.043399525213846636,
      "vega": 0.7859176657023403,
      "rho": -1.8913798303216758,
      "bid": 73.5,
      "ask": 75.2,
      "open": 90.1,
      "high": 90.1,
      "low": 90.1,
      "last": 90.1,
      "previous": 62.65,
      "change": 27.449999999999996,
      "percentChange": 43.81484437350359,
      "openInterest": "234"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00360000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 360,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.335995326849247,
      "delta": -0.7527476425161099,
      "gamma": 0.004018414229041497,
      "theta": -0.03995011368372144,
      "vega": 0.7391674456412979,
      "rho": -2.008001806967992,
      "bid": 81.75,
      "ask": 83.5,
      "open": 108.6,
      "high": 110.59,
      "low": 108.6,
      "last": 110.47,
      "previous": 106.95,
      "change": 3.519999999999996,
      "percentChange": 3.291257597007944,
      "openInterest": "883"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00370000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 370,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34051255144224635,
      "delta": -0.7788220769893606,
      "gamma": 0.003727753340207485,
      "theta": -0.03701621030296287,
      "vega": 0.6949205972706198,
      "rho": -2.116893965738266,
      "bid": 90.35,
      "ask": 92.25,
      "open": 60.4,
      "high": 60.4,
      "low": 60,
      "last": 60.25,
      "previous": 58.05,
      "change": 2.200000000000003,
      "percentChange": 3.7898363479758883,
      "openInterest": "618"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00380000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 380,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3469061520584833,
      "delta": -0.8001904327324629,
      "gamma": 0.003447154832661428,
      "theta": -0.03456585754565832,
      "vega": 0.6546779046707958,
      "rho": -2.21875812879938,
      "bid": 99.35,
      "ask": 101.2,
      "open": 70.85,
      "high": 71.1,
      "low": 70.7,
      "last": 70.9,
      "previous": 68.3,
      "change": 2.6000000000000085,
      "percentChange": 3.8067349926793685,
      "openInterest": "2148"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00390000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 390,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3490398064193859,
      "delta": -0.8227429809398997,
      "gamma": 0.003182085243986129,
      "theta": -0.03102319763877633,
      "vega": 0.6080533145161746,
      "rho": -2.322055702985691,
      "bid": 107.8,
      "ask": 110.45,
      "open": 139.05,
      "high": 139.05,
      "low": 139.05,
      "last": 139.05,
      "previous": 0,
      "change": 139.05,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00400000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 400,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.35821036735883083,
      "delta": -0.8366140415938362,
      "gamma": 0.00294289778644262,
      "theta": -0.029444794768529153,
      "vega": 0.5771227850893575,
      "rho": -2.412365303207729,
      "bid": 117.25,
      "ask": 119.8,
      "open": 116.65,
      "high": 116.65,
      "low": 116.65,
      "last": 116.65,
      "previous": 0,
      "change": 116.65,
      "percentChange": null,
      "openInterest": "4"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00410000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 410,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3700467804522719,
      "delta": -0.8463265571492153,
      "gamma": 0.002736524133660513,
      "theta": -0.028693271397551005,
      "vega": 0.5543841485058797,
      "rho": -2.496193251357205,
      "bid": 126.9,
      "ask": 129.4,
      "open": 101.14,
      "high": 101.14,
      "low": 101.14,
      "last": 101.14,
      "previous": 0,
      "change": 101.14,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00420000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 420,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3822958292208264,
      "delta": -0.8542433513668513,
      "gamma": 0.002557000514387503,
      "theta": -0.028164486137534715,
      "vega": 0.5351619983360079,
      "rho": -2.5770723780282343,
      "bid": 136.6,
      "ask": 139.1,
      "open": 164.3,
      "high": 164.3,
      "low": 164,
      "last": 164,
      "previous": 0,
      "change": 164,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00430000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 430,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3946790413794062,
      "delta": -0.8608530972055466,
      "gamma": 0.002400230334807958,
      "theta": -0.02777996260219387,
      "vega": 0.5186231232729426,
      "rho": -2.6557740895953117,
      "bid": 146.4,
      "ask": 148.8,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00440000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 440,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4078314604089705,
      "delta": -0.865869455188662,
      "gamma": 0.002265230567261415,
      "theta": -0.027707661670040854,
      "vega": 0.5057641351540014,
      "rho": -2.7319164256824617,
      "bid": 156.25,
      "ask": 158.6,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00450000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 450,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4208985952235517,
      "delta": -0.8701347745456534,
      "gamma": 0.002146525729614929,
      "theta": -0.02771073966470482,
      "vega": 0.4946163476843427,
      "rho": -2.806782361074876,
      "bid": 166.1,
      "ask": 168.45,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00460000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 460,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4339527309235298,
      "delta": -0.8737124452569316,
      "gamma": 0.0020419425348619045,
      "theta": -0.027803756621553405,
      "vega": 0.4851106766916347,
      "rho": -2.8804939070875064,
      "bid": 176,
      "ask": 178.3,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00470000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 470,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.44705739974360226,
      "delta": -0.8766568959943831,
      "gamma": 0.0019496799184973855,
      "theta": -0.02799925726832663,
      "vega": 0.4771791922520346,
      "rho": -2.9531558265517135,
      "bid": 185.9,
      "ask": 188.2,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218P00480000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 480,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4592033215882142,
      "delta": -0.8797362251411958,
      "gamma": 0.0018646926478065743,
      "theta": -0.028017474010755255,
      "vega": 0.46877794480198726,
      "rho": -3.0259081782377217,
      "bid": 195.75,
      "ask": 198.1,
      "open": 178.63,
      "high": 178.63,
      "low": 178.63,
      "last": 178.63,
      "previous": 155.25,
      "change": 23.379999999999995,
      "percentChange": 15.059581320450881,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00115000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 115,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.13293816352179938,
      "delta": 1,
      "gamma": 5.43814603602571e-18,
      "theta": -0.003967128454086207,
      "vega": 3.9578144725536736e-16,
      "rho": 0.7715596284718825,
      "bid": 168.8,
      "ask": 170.95,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00120000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 120,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.22607036873067124,
      "delta": 0.9999991210069019,
      "gamma": 8.254517180530672e-8,
      "theta": -0.004140070805055115,
      "vega": 0.000010216219370141532,
      "rho": 0.8051039445863079,
      "bid": 163.9,
      "ask": 166,
      "open": 149.35,
      "high": 149.35,
      "low": 149.35,
      "last": 149.35,
      "previous": 0,
      "change": 149.35,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29225048391845954,
      "delta": 0.9998253800075292,
      "gamma": 0.00000976027686264107,
      "theta": -0.004402644156686794,
      "vega": 0.0015616088713140536,
      "rho": 0.8382945348700735,
      "bid": 159,
      "ask": 161.15,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3262896390711286,
      "delta": 0.998975938841136,
      "gamma": 0.00004507364320169025,
      "theta": -0.00500544543210186,
      "vega": 0.008051574902399841,
      "rho": 0.870069093138779,
      "bid": 154.15,
      "ask": 156.25,
      "open": 125,
      "high": 125,
      "low": 125,
      "last": 125,
      "previous": 121.5,
      "change": 3.5,
      "percentChange": 2.880658436213992,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.19466735527270712,
      "delta": 0.9999991536904043,
      "gamma": 9.243205465006253e-8,
      "theta": -0.004657443378997802,
      "vega": 0.00000985078015979476,
      "rho": 0.9057422309814198,
      "bid": 149.3,
      "ask": 151.4,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.0025096588973508305,
      "delta": 1,
      "gamma": 0,
      "theta": -0.004829547683235371,
      "vega": 0,
      "rho": 0.9392899824875091,
      "bid": 144.45,
      "ask": 146.55,
      "open": 113.27,
      "high": 114,
      "low": 113.27,
      "last": 114,
      "previous": 108.48,
      "change": 5.519999999999996,
      "percentChange": 5.088495575221235,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28947450879961256,
      "delta": 0.9985798031235249,
      "gamma": 0.00006853563122302052,
      "theta": -0.005623412365340079,
      "vega": 0.010861295613195925,
      "rho": 0.9699050737095556,
      "bid": 139.65,
      "ask": 141.75,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3374077473817352,
      "delta": 0.9933384912878147,
      "gamma": 0.00023626379423835305,
      "theta": -0.008082920148000723,
      "vega": 0.043642248310458195,
      "rho": 0.9922989306306113,
      "bid": 134.85,
      "ask": 136.95,
      "open": 137,
      "high": 137,
      "low": 134.19,
      "last": 136.75,
      "previous": 119.2,
      "change": 17.549999999999997,
      "percentChange": 14.723154362416105,
      "openInterest": "97"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3564523231298985,
      "delta": 0.9876546000780425,
      "gamma": 0.0003838207622832637,
      "theta": -0.010615673645956756,
      "vega": 0.07490051512259209,
      "rho": 1.0135025666122965,
      "bid": 130.1,
      "ask": 132.2,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3653874151989581,
      "delta": 0.981821530147839,
      "gamma": 0.0005221722123440874,
      "theta": -0.013043699287674014,
      "vega": 0.10445331640845376,
      "rho": 1.0342498893569205,
      "bid": 125.4,
      "ask": 127.45,
      "open": 108.21,
      "high": 110,
      "low": 108.21,
      "last": 110,
      "previous": 0,
      "change": 110,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3713863517029186,
      "delta": 0.9751931470679681,
      "gamma": 0.0006682222989173922,
      "theta": -0.015628984965829634,
      "vega": 0.1358631861601172,
      "rho": 1.0531280587581895,
      "bid": 120.7,
      "ask": 122.8,
      "open": 80.25,
      "high": 80.25,
      "low": 80.25,
      "last": 80.25,
      "previous": 90.1,
      "change": -9.849999999999994,
      "percentChange": -10.932297447280794,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37380185769590735,
      "delta": 0.9682368527785037,
      "gamma": 0.0008156203025018969,
      "theta": -0.018137689804094453,
      "vega": 0.16691077532823861,
      "rho": 1.0712058954750707,
      "bid": 116.05,
      "ask": 118.15,
      "open": 78.6,
      "high": 81,
      "low": 78.6,
      "last": 81,
      "previous": 62,
      "change": 19,
      "percentChange": 30.64516129032258,
      "openInterest": "66"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3725884322783244,
      "delta": 0.9612984588692024,
      "gamma": 0.0009622933551337687,
      "theta": -0.02040546206262805,
      "vega": 0.19628709406966638,
      "rho": 1.0893181863581731,
      "bid": 111.4,
      "ask": 113.5,
      "open": 98,
      "high": 98,
      "low": 95.96,
      "last": 95.96,
      "previous": 74.8,
      "change": 21.159999999999997,
      "percentChange": 28.288770053475933,
      "openInterest": "1099"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3722093127479564,
      "delta": 0.9530758720997035,
      "gamma": 0.0011256228878104993,
      "theta": -0.02296080980067091,
      "vega": 0.22936916928389345,
      "rho": 1.1044511634089238,
      "bid": 106.8,
      "ask": 108.95,
      "open": 85.9,
      "high": 85.9,
      "low": 85.9,
      "last": 85.9,
      "previous": 78.5,
      "change": 7.400000000000006,
      "percentChange": 9.426751592356695,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3767617423489503,
      "delta": 0.9418521273661107,
      "gamma": 0.0013184677492045621,
      "theta": -0.026460970775274307,
      "vega": 0.27195133750805,
      "rho": 1.1124541683541227,
      "bid": 102.2,
      "ask": 104.4,
      "open": 103.5,
      "high": 103.5,
      "low": 103.5,
      "last": 103.5,
      "previous": 86.22,
      "change": 17.28,
      "percentChange": 20.041753653444676,
      "openInterest": "27"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39242229562763153,
      "delta": 0.9247620418997939,
      "gamma": 0.0015454119295857795,
      "theta": -0.032060686373885594,
      "vega": 0.3320112699174896,
      "rho": 1.105951416209779,
      "bid": 97.7,
      "ask": 99.95,
      "open": 99.6,
      "high": 99.6,
      "low": 99.6,
      "last": 99.6,
      "previous": 83.85,
      "change": 15.75,
      "percentChange": 18.783542039355993,
      "openInterest": "12"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.364953359482661,
      "delta": 0.9245140130619159,
      "gamma": 0.0016659042676761668,
      "theta": -0.030455488384993585,
      "vega": 0.332845199710936,
      "rho": 1.1408322362080712,
      "bid": 93.4,
      "ask": 95.35,
      "open": 93.73,
      "high": 93.73,
      "low": 93.73,
      "last": 93.73,
      "previous": 79.6,
      "change": 14.13000000000001,
      "percentChange": 17.75125628140705,
      "openInterest": "32"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3623313956382562,
      "delta": 0.912988960526466,
      "gamma": 0.001867881490976133,
      "theta": -0.03308021378367101,
      "vega": 0.37051873861580104,
      "rho": 1.148255292068714,
      "bid": 89.05,
      "ask": 90.95,
      "open": 90.47,
      "high": 92.35,
      "low": 90.47,
      "last": 92.35,
      "previous": 75.1,
      "change": 17.25,
      "percentChange": 22.969374167776298,
      "openInterest": "178"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.358199003874518,
      "delta": 0.8861062108529988,
      "gamma": 0.0023000680122466774,
      "theta": -0.03863806238132384,
      "vega": 0.45104507316780407,
      "rho": 1.1538634745087908,
      "bid": 80.6,
      "ask": 82.45,
      "open": 81,
      "high": 83.2,
      "low": 81,
      "last": 83.2,
      "previous": 68.32,
      "change": 14.88000000000001,
      "percentChange": 21.779859484777532,
      "openInterest": "63"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29876775279393136,
      "delta": 0.8855041248685178,
      "gamma": 0.0027679747393033294,
      "theta": -0.03368642118558422,
      "vega": 0.4527419471456652,
      "rho": 1.226229390256961,
      "bid": 72.45,
      "ask": 74.25,
      "open": 73.16,
      "high": 73.31,
      "low": 70.66,
      "last": 70.66,
      "previous": 62.75,
      "change": 7.909999999999997,
      "percentChange": 12.605577689243022,
      "openInterest": "112"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3480296496139896,
      "delta": 0.8199250502619697,
      "gamma": 0.0032231738363948845,
      "theta": -0.049099436313185196,
      "vega": 0.6141222957393518,
      "rho": 1.134584566174383,
      "bid": 64.7,
      "ask": 66.4,
      "open": 65.35,
      "high": 66.9,
      "low": 65.35,
      "last": 66.9,
      "previous": 53.35,
      "change": 13.550000000000004,
      "percentChange": 25.398313027179015,
      "openInterest": "171"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34499729140571456,
      "delta": 0.7795444839019576,
      "gamma": 0.0036724090479385656,
      "theta": -0.05412701827139242,
      "vega": 0.6936200292786183,
      "rho": 1.105922791133966,
      "bid": 57.35,
      "ask": 58.95,
      "open": 55,
      "high": 59.84,
      "low": 54.5,
      "last": 58.3,
      "previous": 49,
      "change": 9.299999999999997,
      "percentChange": 18.979591836734688,
      "openInterest": "340"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.31668357696126687,
      "delta": 0.7448998075059421,
      "gamma": 0.004334509043211357,
      "theta": -0.05382086246335238,
      "vega": 0.7514850521875145,
      "rho": 1.098113630287179,
      "bid": 50.35,
      "ask": 51.9,
      "open": 50.03,
      "high": 52,
      "low": 48.5,
      "last": 49.6,
      "previous": 39.2,
      "change": 10.399999999999999,
      "percentChange": 26.530612244897956,
      "openInterest": "1319"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3325899380100917,
      "delta": 0.6902118451670852,
      "gamma": 0.004532153860279473,
      "theta": -0.060833976112436204,
      "vega": 0.8252179055425257,
      "rho": 1.026010627804271,
      "bid": 42.95,
      "ask": 45.3,
      "open": 39.95,
      "high": 45.67,
      "low": 39.95,
      "last": 44.7,
      "previous": 36.05,
      "change": 8.650000000000006,
      "percentChange": 23.99445214979197,
      "openInterest": "721"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3252913311500137,
      "delta": 0.6407566184047693,
      "gamma": 0.004911819788735759,
      "theta": -0.06260077984483978,
      "vega": 0.8747215086080634,
      "rho": 0.972776713104069,
      "bid": 37.75,
      "ask": 39,
      "open": 35.45,
      "high": 39.32,
      "low": 35.45,
      "last": 38.5,
      "previous": 30.5,
      "change": 8,
      "percentChange": 26.229508196721312,
      "openInterest": "718"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.31929411994395734,
      "delta": 0.5885488712454967,
      "gamma": 0.0052079190442647725,
      "theta": -0.06352007841697864,
      "vega": 0.9103534381279758,
      "rho": 0.910184547828605,
      "bid": 32.5,
      "ask": 33.55,
      "open": 28.25,
      "high": 33.65,
      "low": 28.25,
      "last": 32.9,
      "previous": 24.65,
      "change": 8.25,
      "percentChange": 33.46855983772819,
      "openInterest": "873"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.31110868992231616,
      "delta": 0.5341735200020474,
      "gamma": 0.005460384381380597,
      "theta": -0.06289620525491356,
      "vega": 0.9300156337357816,
      "rho": 0.8413901000181653,
      "bid": 27.05,
      "ask": 28.2,
      "open": 23.57,
      "high": 28.07,
      "low": 23.57,
      "last": 27.6,
      "previous": 20.9,
      "change": 6.700000000000003,
      "percentChange": 32.0574162679426,
      "openInterest": "705"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.30392325558775374,
      "delta": 0.478552747989909,
      "gamma": 0.005601966327285152,
      "theta": -0.06128435156711666,
      "vega": 0.9320931537479121,
      "rho": 0.7661382261194557,
      "bid": 21.7,
      "ask": 23.55,
      "open": 19,
      "high": 23.6,
      "low": 18.67,
      "last": 22.9,
      "previous": 16.15,
      "change": 6.75,
      "percentChange": 41.795665634674926,
      "openInterest": "1395"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00305000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 305,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.30613217686710825,
      "delta": 0.45334139013429164,
      "gamma": 0.005531459537201201,
      "theta": -0.06119553260016306,
      "vega": 0.9270509664042321,
      "rho": 0.7285748280599027,
      "bid": 19.55,
      "ask": 21.55,
      "open": 20,
      "high": 21.28,
      "low": 18.9,
      "last": 21.28,
      "previous": 14.38,
      "change": 6.9,
      "percentChange": 47.98331015299026,
      "openInterest": "225"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29714286568871023,
      "delta": 0.4227752246812322,
      "gamma": 0.005630245264639568,
      "theta": -0.0586233039662461,
      "vega": 0.9158988481138369,
      "rho": 0.686862723768561,
      "bid": 18.65,
      "ask": 19.35,
      "open": 16.75,
      "high": 18.8,
      "low": 16.75,
      "last": 18.75,
      "previous": 11.5,
      "change": 7.25,
      "percentChange": 63.04347826086957,
      "openInterest": "700"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00315000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 315,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2929135297228806,
      "delta": 0.39453492045664107,
      "gamma": 0.005616331826467132,
      "theta": -0.0567226077473292,
      "vega": 0.9006313966807692,
      "rho": 0.6457701138107993,
      "bid": 15.65,
      "ask": 17.35,
      "open": 13.65,
      "high": 16.79,
      "low": 13.65,
      "last": 16.79,
      "previous": 11,
      "change": 5.789999999999999,
      "percentChange": 52.636363636363626,
      "openInterest": "529"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29142286854684274,
      "delta": 0.3685078306481555,
      "gamma": 0.005529959135780243,
      "theta": -0.05516527011283628,
      "vega": 0.8822678265274183,
      "rho": 0.6064336033150678,
      "bid": 14,
      "ask": 15.45,
      "open": 12.89,
      "high": 15.4,
      "low": 12.89,
      "last": 15.2,
      "previous": 8.7,
      "change": 6.5,
      "percentChange": 74.71264367816093,
      "openInterest": "920"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00325000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 325,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2862640230675172,
      "delta": 0.3401769232882358,
      "gamma": 0.005471544178276062,
      "theta": -0.052590276506082445,
      "vega": 0.8574949518083551,
      "rho": 0.5640161919409749,
      "bid": 13.25,
      "ask": 13.85,
      "open": 11.58,
      "high": 13.53,
      "low": 11.2,
      "last": 13.41,
      "previous": 8.3,
      "change": 5.109999999999999,
      "percentChange": 61.56626506024095,
      "openInterest": "924"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.286514644785492,
      "delta": 0.31696930455340566,
      "gamma": 0.005313076049610091,
      "theta": -0.05104808390535172,
      "vega": 0.8333889713164875,
      "rho": 0.5275350160451755,
      "bid": 11.85,
      "ask": 12.6,
      "open": 10.75,
      "high": 12.2,
      "low": 10.5,
      "last": 12.2,
      "previous": 7.05,
      "change": 5.1499999999999995,
      "percentChange": 73.04964539007092,
      "openInterest": "566"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00335000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 335,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26550543221086476,
      "delta": 0.2740235972062106,
      "gamma": 0.005361750763131647,
      "theta": -0.04427204039873584,
      "vega": 0.7793542800267339,
      "rho": 0.4638222285775487,
      "bid": 10.45,
      "ask": 11.25,
      "open": 9.75,
      "high": 10.6,
      "low": 9.4,
      "last": 9.4,
      "previous": 7,
      "change": 2.4000000000000004,
      "percentChange": 34.28571428571429,
      "openInterest": "257"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2757836898203642,
      "delta": 0.26261404002943267,
      "gamma": 0.005052661007611107,
      "theta": -0.0448666832530359,
      "vega": 0.7628578698474426,
      "rho": 0.44321484704592234,
      "bid": 8.4,
      "ask": 9.95,
      "open": 8.6,
      "high": 9.23,
      "low": 8.32,
      "last": 9.2,
      "previous": 6.1,
      "change": 3.0999999999999996,
      "percentChange": 50.81967213114754,
      "openInterest": "806"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00345000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 345,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2712436103998088,
      "delta": 0.23726317091741722,
      "gamma": 0.004867663125637491,
      "theta": -0.041760239857424,
      "vega": 0.7228279251449868,
      "rho": 0.40287908588761995,
      "bid": 7.15,
      "ask": 8.75,
      "open": 7.5,
      "high": 7.75,
      "low": 7.3,
      "last": 7.3,
      "previous": 4.6,
      "change": 2.7,
      "percentChange": 58.69565217391305,
      "openInterest": "928"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00350000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 350,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27661058169204195,
      "delta": 0.22359131705475954,
      "gamma": 0.00461742583229121,
      "theta": -0.04110487277641791,
      "vega": 0.6992357261037189,
      "rho": 0.37960907787785353,
      "bid": 6.4,
      "ask": 7.75,
      "open": 5.5,
      "high": 7.7,
      "low": 5.5,
      "last": 7.5,
      "previous": 3.78,
      "change": 3.72,
      "percentChange": 98.41269841269842,
      "openInterest": "1169"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00360000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 360,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2711397478958903,
      "delta": 0.18238756423297542,
      "gamma": 0.004170399787819582,
      "theta": -0.035584234922813394,
      "vega": 0.619050058720755,
      "rho": 0.31248203394553287,
      "bid": 4.8,
      "ask": 6.05,
      "open": 4.7,
      "high": 5.7,
      "low": 4.7,
      "last": 5.7,
      "previous": 3,
      "change": 2.7,
      "percentChange": 90,
      "openInterest": "1225"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00370000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 370,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2685700781336555,
      "delta": 0.14891130318061152,
      "gamma": 0.003692368493103578,
      "theta": -0.03083599040257082,
      "vega": 0.5428971395125464,
      "rho": 0.25684509493217383,
      "bid": 3.35,
      "ask": 4.7,
      "open": 3.85,
      "high": 4.4,
      "low": 3.75,
      "last": 4.4,
      "previous": 2.37,
      "change": 2.0300000000000002,
      "percentChange": 85.65400843881858,
      "openInterest": "1265"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00380000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 380,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26694386702243644,
      "delta": 0.1209519693737735,
      "gamma": 0.0032206025006598677,
      "theta": -0.02651214427229566,
      "vega": 0.4706650656364399,
      "rho": 0.2097968508574972,
      "bid": 3.1,
      "ask": 3.75,
      "open": 2.7,
      "high": 3.4,
      "low": 2.7,
      "last": 3.4,
      "previous": 1.68,
      "change": 1.72,
      "percentChange": 102.38095238095238,
      "openInterest": "2201"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00390000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 390,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26017060340906256,
      "delta": 0.09213544342740865,
      "gamma": 0.002714430378958325,
      "theta": -0.021190446230366367,
      "vega": 0.38662668230872765,
      "rho": 0.16109870660252854,
      "bid": 1.92,
      "ask": 2.88,
      "open": 2.36,
      "high": 2.36,
      "low": 2.36,
      "last": 2.36,
      "previous": 1.56,
      "change": 0.7999999999999998,
      "percentChange": 51.28205128205126,
      "openInterest": "169"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00400000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 400,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26734252975217015,
      "delta": 0.08054701093691319,
      "gamma": 0.002388928565008023,
      "theta": -0.01964608109243188,
      "vega": 0.34964402263216,
      "rho": 0.14082374304751227,
      "bid": 1.44,
      "ask": 2.3,
      "open": 1.8,
      "high": 2.1,
      "low": 1.75,
      "last": 2.1,
      "previous": 1.28,
      "change": 0.8200000000000001,
      "percentChange": 64.0625,
      "openInterest": "796"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00410000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 410,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26176203397915704,
      "delta": 0.06049997351925818,
      "gamma": 0.0019576378052951807,
      "theta": -0.015412719743082243,
      "vega": 0.28053941781956593,
      "rho": 0.10646720122236701,
      "bid": 1.09,
      "ask": 1.86,
      "open": 1.3,
      "high": 1.37,
      "low": 1.25,
      "last": 1.37,
      "previous": 0.93,
      "change": 0.44000000000000006,
      "percentChange": 47.31182795698925,
      "openInterest": "258"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00420000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 420,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27086668327232666,
      "delta": 0.05488213781315876,
      "gamma": 0.0017522604986938714,
      "theta": -0.014743297690033427,
      "vega": 0.25984188135745057,
      "rho": 0.09643236260752301,
      "bid": 1.26,
      "ask": 1.51,
      "open": 1.08,
      "high": 1.36,
      "low": 1.08,
      "last": 1.36,
      "previous": 0.78,
      "change": 0.5800000000000001,
      "percentChange": 74.35897435897436,
      "openInterest": "96"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00430000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 430,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2676851739574986,
      "delta": 0.04201637614132092,
      "gamma": 0.0014318475096704024,
      "theta": -0.011751710189719641,
      "vega": 0.20983405717677628,
      "rho": 0.074172529119763,
      "bid": 0.66,
      "ask": 1.23,
      "open": 0.95,
      "high": 0.99,
      "low": 0.95,
      "last": 0.99,
      "previous": 0.75,
      "change": 0.24,
      "percentChange": 32,
      "openInterest": "778"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00440000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 440,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27404791733107736,
      "delta": 0.03717601761509948,
      "gamma": 0.0012660764024209246,
      "theta": -0.010874876811221578,
      "vega": 0.18995088077564634,
      "rho": 0.06560032187657229,
      "bid": 0.85,
      "ask": 1.1,
      "open": 0.8,
      "high": 0.95,
      "low": 0.8,
      "last": 0.88,
      "previous": 0.63,
      "change": 0.25,
      "percentChange": 39.682539682539684,
      "openInterest": "39"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00450000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 450,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2854644380581661,
      "delta": 0.035964212675554275,
      "gamma": 0.0011829312517000919,
      "theta": -0.011008261309889468,
      "vega": 0.1848699868392546,
      "rho": 0.06326787259707015,
      "bid": 0.44,
      "ask": 0.96,
      "open": 0.65,
      "high": 0.89,
      "low": 0.65,
      "last": 0.88,
      "previous": 0.62,
      "change": 0.26,
      "percentChange": 41.935483870967744,
      "openInterest": "129"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00460000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 460,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2864700392221723,
      "delta": 0.029668058370514894,
      "gamma": 0.0010058018821057042,
      "theta": -0.009416332781905208,
      "vega": 0.15774170941452664,
      "rho": 0.05229961652203867,
      "bid": 0.68,
      "ask": 0.86,
      "open": 0.74,
      "high": 0.74,
      "low": 0.71,
      "last": 0.71,
      "previous": 0.5,
      "change": 0.20999999999999996,
      "percentChange": 41.99999999999999,
      "openInterest": "118"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00470000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 470,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29086692670927805,
      "delta": 0.025979035564386188,
      "gamma": 0.0008868464409702417,
      "theta": -0.008550585287316564,
      "vega": 0.14122047277410155,
      "rho": 0.04580812657911945,
      "bid": 0.32,
      "ask": 0.77,
      "open": 0.62,
      "high": 0.62,
      "low": 0.62,
      "last": 0.62,
      "previous": 0.49,
      "change": 0.13,
      "percentChange": 26.53061224489796,
      "openInterest": "45"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL201218C00480000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 480,
      "expirationDate": "2020-12-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2964303199910491,
      "delta": 0.02336111903743643,
      "gamma": 0.0007960033872659349,
      "theta": -0.00796325283708864,
      "vega": 0.12917915222497547,
      "rho": 0.04117525925180967,
      "bid": 0.51,
      "ask": 0.7,
      "open": 0.5,
      "high": 0.58,
      "low": 0.48,
      "last": 0.56,
      "previous": 0.44,
      "change": 0.12000000000000005,
      "percentChange": 27.27272727272728,
      "openInterest": "581"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00075000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 75,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7584230600342978,
      "delta": -0.008928570845172512,
      "gamma": 0.0001289091973011759,
      "theta": -0.008104690328980112,
      "vega": 0.05959173986453074,
      "rho": -0.02440759415097027,
      "bid": 0.66,
      "ask": 0.73,
      "open": 0.76,
      "high": 0.76,
      "low": 0.61,
      "last": 0.7,
      "previous": 0.88,
      "change": -0.18000000000000005,
      "percentChange": -20.45454545454546,
      "openInterest": "2300"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00080000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 80,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7417164183571489,
      "delta": -0.010527174567225961,
      "gamma": 0.00015221508497283124,
      "theta": -0.009147572511804617,
      "vega": 0.06881549195031789,
      "rho": -0.028737456769669097,
      "bid": 0.75,
      "ask": 0.89,
      "open": 0.62,
      "high": 0.62,
      "low": 0.62,
      "last": 0.62,
      "previous": 0.92,
      "change": -0.30000000000000004,
      "percentChange": -32.60869565217392,
      "openInterest": "930"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00085000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 85,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.7116279694185544,
      "delta": -0.01131168110809444,
      "gamma": 0.0001688908874748789,
      "theta": -0.009337163691398996,
      "vega": 0.07325712299972566,
      "rho": -0.030606983584471333,
      "bid": 0.75,
      "ask": 0.94,
      "open": 1.43,
      "high": 1.46,
      "low": 1.43,
      "last": 1.46,
      "previous": 1.58,
      "change": -0.1200000000000001,
      "percentChange": -7.594936708860765,
      "openInterest": "650"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00090000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 90,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6938392080628367,
      "delta": -0.01295233493888559,
      "gamma": 0.0001948013979941707,
      "theta": -0.010231509544456572,
      "vega": 0.0823837466498662,
      "rho": -0.03495161568036944,
      "bid": 0.86,
      "ask": 1.05,
      "open": 0.97,
      "high": 0.97,
      "low": 0.97,
      "last": 0.97,
      "previous": 1.3,
      "change": -0.33000000000000007,
      "percentChange": -25.38461538461539,
      "openInterest": "1176"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00095000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 95,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6741881598535876,
      "delta": -0.01452265096264993,
      "gamma": 0.00022128111174532587,
      "theta": -0.010966138377513182,
      "vega": 0.0909318648592296,
      "rho": -0.03903250256600785,
      "bid": 0.7,
      "ask": 1.16,
      "open": 1.16,
      "high": 1.16,
      "low": 1.05,
      "last": 1.05,
      "previous": 1.48,
      "change": -0.42999999999999994,
      "percentChange": -29.054054054054053,
      "openInterest": "315"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00100000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 100,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.660218200693012,
      "delta": -0.016697607079603327,
      "gamma": 0.00025471226972813033,
      "theta": -0.012097180281628745,
      "vega": 0.10250097358265449,
      "rho": -0.04482349602614193,
      "bid": 1,
      "ask": 1.28,
      "open": 1.17,
      "high": 1.33,
      "low": 1.07,
      "last": 1.2,
      "previous": 1.59,
      "change": -0.3900000000000001,
      "percentChange": -24.52830188679246,
      "openInterest": "8847"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00105000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 105,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6441987431143759,
      "delta": -0.01881482339856755,
      "gamma": 0.0002890375203287402,
      "theta": -0.013060312967835289,
      "vega": 0.11349186370752226,
      "rho": -0.05037774137794528,
      "bid": 1.24,
      "ask": 1.43,
      "open": 1.35,
      "high": 1.38,
      "low": 1.32,
      "last": 1.32,
      "previous": 1.7,
      "change": -0.3799999999999999,
      "percentChange": -22.352941176470583,
      "openInterest": "2006"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00110000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 110,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6271407670094783,
      "delta": -0.020928236798167577,
      "gamma": 0.0003249709411009434,
      "theta": -0.013906623487700078,
      "vega": 0.12422247930107705,
      "rho": -0.05584849473803472,
      "bid": 1.06,
      "ask": 1.56,
      "open": 1.61,
      "high": 1.61,
      "low": 1.35,
      "last": 1.46,
      "previous": 1.89,
      "change": -0.42999999999999994,
      "percentChange": -22.75132275132275,
      "openInterest": "1017"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00115000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 115,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.6089859129684494,
      "delta": -0.022992960951640606,
      "gamma": 0.00036233008916631415,
      "theta": -0.014609608055779813,
      "vega": 0.1344938046938853,
      "rho": -0.06110189501248416,
      "bid": 1.56,
      "ask": 1.83,
      "open": 1.57,
      "high": 1.57,
      "low": 1.57,
      "last": 1.57,
      "previous": 2.24,
      "change": -0.6700000000000002,
      "percentChange": -29.910714285714292,
      "openInterest": "2309"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00120000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 120,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5958391122706931,
      "delta": -0.02584391445190315,
      "gamma": 0.0004085084893947612,
      "theta": -0.01575597616796033,
      "vega": 0.14836133278786667,
      "rho": -0.0685675551117143,
      "bid": 1.5,
      "ask": 1.8,
      "open": 1.9,
      "high": 1.9,
      "low": 1.55,
      "last": 1.75,
      "previous": 2.14,
      "change": -0.3900000000000001,
      "percentChange": -18.224299065420567,
      "openInterest": "5677"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5790887441391153,
      "delta": -0.02832237710752661,
      "gamma": 0.00045370690656660115,
      "theta": -0.016515688918802524,
      "vega": 0.16014417477989373,
      "rho": -0.07485826775865186,
      "bid": 1.59,
      "ask": 2.17,
      "open": 2.08,
      "high": 2.08,
      "low": 1.7,
      "last": 1.7,
      "previous": 2.34,
      "change": -0.6399999999999999,
      "percentChange": -27.35042735042735,
      "openInterest": "7031"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5612838721593982,
      "delta": -0.030720959413513937,
      "gamma": 0.0005007784406728377,
      "theta": -0.01711064094818955,
      "vega": 0.17132424196769536,
      "rho": -0.08082711462044084,
      "bid": 1.63,
      "ask": 2.35,
      "open": 2.93,
      "high": 2.93,
      "low": 2.88,
      "last": 2.9,
      "previous": 3.02,
      "change": -0.1200000000000001,
      "percentChange": -3.973509933774838,
      "openInterest": "5531"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5544357086458039,
      "delta": -0.0352254648821797,
      "gamma": 0.0005674838713827755,
      "theta": -0.018903674594184454,
      "vega": 0.1917764822920221,
      "rho": -0.09281573201426178,
      "bid": 1.78,
      "ask": 2.53,
      "open": 2.33,
      "high": 2.33,
      "low": 2.12,
      "last": 2.3,
      "previous": 2.93,
      "change": -0.6300000000000003,
      "percentChange": -21.501706484641648,
      "openInterest": "4401"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5360507632096511,
      "delta": -0.037812838949982996,
      "gamma": 0.0006219943755871107,
      "theta": -0.0193496180936015,
      "vega": 0.20322774965201837,
      "rho": -0.09911381069039768,
      "bid": 1.95,
      "ask": 2.74,
      "open": 2.62,
      "high": 2.62,
      "low": 2.21,
      "last": 2.4,
      "previous": 3.31,
      "change": -0.9100000000000001,
      "percentChange": -27.49244712990937,
      "openInterest": "8525"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5275978091362934,
      "delta": -0.042616928214683436,
      "gamma": 0.0006964445923776926,
      "theta": -0.020968207905292708,
      "vega": 0.22396501625053133,
      "rho": -0.1117444258994018,
      "bid": 2.47,
      "ask": 2.95,
      "open": 2.5,
      "high": 2.5,
      "low": 2.37,
      "last": 2.37,
      "previous": 3.5,
      "change": -1.13,
      "percentChange": -32.285714285714285,
      "openInterest": "15578"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.5169157614840809,
      "delta": -0.04728839767977411,
      "gamma": 0.0007729207473373662,
      "theta": -0.022315685815164035,
      "vega": 0.2435260203677244,
      "rho": -0.12386481402235577,
      "bid": 2.37,
      "ask": 3.2,
      "open": 3.2,
      "high": 3.25,
      "low": 2.68,
      "last": 2.99,
      "previous": 4,
      "change": -1.0099999999999998,
      "percentChange": -25.249999999999993,
      "openInterest": "19143"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.505821931071869,
      "delta": -0.05218995916913116,
      "gamma": 0.0008545388598324222,
      "theta": -0.02359963688485828,
      "vega": 0.2634632859493915,
      "rho": -0.13651595270632572,
      "bid": 3.05,
      "ask": 3.5,
      "open": 2.88,
      "high": 2.88,
      "low": 2.88,
      "last": 2.88,
      "previous": 3.97,
      "change": -1.0900000000000003,
      "percentChange": -27.455919395466,
      "openInterest": "3698"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4938634554158904,
      "delta": -0.057198352881990155,
      "gamma": 0.0009409979955457274,
      "theta": -0.02474533262681767,
      "vega": 0.2832606327844239,
      "rho": -0.14932068672086918,
      "bid": 3.35,
      "ask": 3.75,
      "open": 3.64,
      "high": 3.7,
      "low": 3.4,
      "last": 3.4,
      "previous": 4.78,
      "change": -1.3800000000000003,
      "percentChange": -28.870292887029294,
      "openInterest": "5550"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.47570405440973224,
      "delta": -0.0607612141547107,
      "gamma": 0.0010243491916366145,
      "theta": -0.02496081684784962,
      "vega": 0.2970130379604801,
      "rho": -0.15770920107004666,
      "bid": 3.2,
      "ask": 4.1,
      "open": 4,
      "high": 4,
      "low": 3.79,
      "last": 3.79,
      "previous": 5.9,
      "change": -2.1100000000000003,
      "percentChange": -35.76271186440678,
      "openInterest": "4799"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.47500874329813586,
      "delta": -0.06974768816732257,
      "gamma": 0.0011417428735862295,
      "theta": -0.027709680826367284,
      "vega": 0.330567798198089,
      "rho": -0.18186416739708725,
      "bid": 3.45,
      "ask": 4.45,
      "open": 4.8,
      "high": 4.8,
      "low": 3.83,
      "last": 4.3,
      "previous": 5.3,
      "change": -1,
      "percentChange": -18.867924528301888,
      "openInterest": "8342"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.46245924526533594,
      "delta": -0.07571234176292307,
      "gamma": 0.0012487825154811746,
      "theta": -0.028688603563967213,
      "vega": 0.3520066819038824,
      "rho": -0.1969064897561032,
      "bid": 4.5,
      "ask": 4.95,
      "open": 4.75,
      "high": 4.75,
      "low": 4.15,
      "last": 4.6,
      "previous": 5.95,
      "change": -1.3500000000000005,
      "percentChange": -22.68907563025211,
      "openInterest": "4842"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4562615094797213,
      "delta": -0.08418581472852305,
      "gamma": 0.0013714797346610222,
      "theta": -0.030628275748008183,
      "vega": 0.38141156697908896,
      "rho": -0.21920868775039132,
      "bid": 4.85,
      "ask": 5.4,
      "open": 5.35,
      "high": 5.35,
      "low": 4.55,
      "last": 5.15,
      "previous": 6.3,
      "change": -1.1499999999999995,
      "percentChange": -18.253968253968246,
      "openInterest": "5879"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.441601716105882,
      "delta": -0.09032336889764614,
      "gamma": 0.0014934537245654062,
      "theta": -0.03119432712569528,
      "vega": 0.4019880609354047,
      "rho": -0.23424481778844686,
      "bid": 4.9,
      "ask": 5.9,
      "open": 5.55,
      "high": 5.55,
      "low": 4.85,
      "last": 4.85,
      "previous": 6.55,
      "change": -1.7000000000000002,
      "percentChange": -25.954198473282446,
      "openInterest": "4093"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4366864526542867,
      "delta": -0.100415387323182,
      "gamma": 0.0016327582769976616,
      "theta": -0.03330060123288834,
      "vega": 0.43459251779867997,
      "rho": -0.26091961286278037,
      "bid": 6,
      "ask": 6.5,
      "open": 6.3,
      "high": 6.3,
      "low": 5.35,
      "last": 6.07,
      "previous": 7.25,
      "change": -1.1799999999999997,
      "percentChange": -16.275862068965512,
      "openInterest": "8432"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.432490727849009,
      "delta": -0.11147054190307326,
      "gamma": 0.0017778722538356027,
      "theta": -0.03551295835981944,
      "vega": 0.46867089617937546,
      "rho": -0.29033645792356344,
      "bid": 5.8,
      "ask": 7.15,
      "open": 6.5,
      "high": 6.84,
      "low": 5.9,
      "last": 6.83,
      "previous": 8.8,
      "change": -1.9700000000000006,
      "percentChange": -22.386363636363644,
      "openInterest": "9457"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4248286160841899,
      "delta": -0.12193727157611767,
      "gamma": 0.0019288682513138864,
      "theta": -0.037112599655452994,
      "vega": 0.49946718401720575,
      "rho": -0.31766356143722363,
      "bid": 7,
      "ask": 7.8,
      "open": 7.84,
      "high": 7.84,
      "low": 6.48,
      "last": 7.48,
      "previous": 8.8,
      "change": -1.3200000000000003,
      "percentChange": -15.000000000000002,
      "openInterest": "7729"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00205000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 205,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4119875872969146,
      "delta": -0.13107800817666626,
      "gamma": 0.0020917199684011498,
      "theta": -0.03777381986304232,
      "vega": 0.5252648093626784,
      "rho": -0.34041623049491876,
      "bid": 7.2,
      "ask": 8.6,
      "open": 8.15,
      "high": 8.15,
      "low": 8,
      "last": 8.05,
      "previous": 10.05,
      "change": -2,
      "percentChange": -19.90049751243781,
      "openInterest": "3630"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.40749683931454134,
      "delta": -0.1442043074047299,
      "gamma": 0.002257136676342439,
      "theta": -0.039803595004416874,
      "vega": 0.5606253534791121,
      "rho": -0.3753262621276716,
      "bid": 8.2,
      "ask": 9.4,
      "open": 8.98,
      "high": 8.98,
      "low": 7.75,
      "last": 7.96,
      "previous": 10.61,
      "change": -2.6499999999999995,
      "percentChange": -24.97643732327992,
      "openInterest": "5312"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00215000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 215,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4043531590246831,
      "delta": -0.158633220163649,
      "gamma": 0.002423634399753078,
      "theta": -0.042002732295985445,
      "vega": 0.597335850024314,
      "rho": -0.414157886933297,
      "bid": 9.8,
      "ask": 10.3,
      "open": 9.98,
      "high": 9.98,
      "low": 8.9,
      "last": 9.85,
      "previous": 12.65,
      "change": -2.8000000000000007,
      "percentChange": -22.134387351778663,
      "openInterest": "2244"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39801315835621903,
      "delta": -0.17260265428293398,
      "gamma": 0.002600388460813763,
      "theta": -0.04356886339387619,
      "vega": 0.630850268580016,
      "rho": -0.4511007551607156,
      "bid": 10.2,
      "ask": 11.2,
      "open": 11.7,
      "high": 11.7,
      "low": 9.5,
      "last": 10.78,
      "previous": 12.65,
      "change": -1.870000000000001,
      "percentChange": -14.782608695652181,
      "openInterest": "6155"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00225000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 225,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39358873068084865,
      "delta": -0.18810555817342955,
      "gamma": 0.0027754654577835714,
      "theta": -0.045372821812836854,
      "vega": 0.6658388227342542,
      "rho": -0.49276130344106434,
      "bid": 11.85,
      "ask": 12.45,
      "open": 10.4,
      "high": 12.65,
      "low": 10.4,
      "last": 11.9,
      "previous": 13.9,
      "change": -2,
      "percentChange": -14.388489208633093,
      "openInterest": "3587"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3906119013039273,
      "delta": -0.20490604909054988,
      "gamma": 0.0029454475520717424,
      "theta": -0.04731752087947053,
      "vega": 0.7012734505005414,
      "rho": -0.5385587006651206,
      "bid": 13.05,
      "ask": 13.7,
      "open": 13,
      "high": 13.2,
      "low": 11.64,
      "last": 13.2,
      "previous": 14.7,
      "change": -1.5,
      "percentChange": -10.204081632653061,
      "openInterest": "5549"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00235000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 235,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3814855911679901,
      "delta": -0.22035999673697482,
      "gamma": 0.00314675438260348,
      "theta": -0.048078477292157945,
      "vega": 0.7316975769560323,
      "rho": -0.5787581730074488,
      "bid": 14.25,
      "ask": 14.85,
      "open": 13.98,
      "high": 14.6,
      "low": 12.65,
      "last": 14.14,
      "previous": 17.1,
      "change": -2.960000000000001,
      "percentChange": -17.309941520467838,
      "openInterest": "3648"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3823700681379387,
      "delta": -0.23992994557482328,
      "gamma": 0.003292569895549341,
      "theta": -0.050421820425104756,
      "vega": 0.7673783166821394,
      "rho": -0.633956177135834,
      "bid": 14.9,
      "ask": 16.3,
      "open": 15.85,
      "high": 15.95,
      "low": 13.97,
      "last": 15.9,
      "previous": 18,
      "change": -2.0999999999999996,
      "percentChange": -11.666666666666664,
      "openInterest": "6673"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00245000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 245,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.37534883970495075,
      "delta": -0.25774758732338865,
      "gamma": 0.0034845674822321436,
      "theta": -0.051258470358586834,
      "vega": 0.7972133985434477,
      "rho": -0.6815565814289767,
      "bid": 17.1,
      "ask": 17.65,
      "open": 17.75,
      "high": 17.75,
      "low": 15.55,
      "last": 17.15,
      "previous": 20.86,
      "change": -3.710000000000001,
      "percentChange": -17.785234899328863,
      "openInterest": "2824"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.37045715888147873,
      "delta": -0.27699555966782186,
      "gamma": 0.0036612421128081633,
      "theta": -0.052294016467077785,
      "vega": 0.8267173893834115,
      "rho": -0.7341056968489761,
      "bid": 18.7,
      "ask": 19.35,
      "open": 18.7,
      "high": 19.1,
      "low": 16.9,
      "last": 18.65,
      "previous": 21.6,
      "change": -2.950000000000003,
      "percentChange": -13.65740740740742,
      "openInterest": "9256"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00255000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 255,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3686120150002777,
      "delta": -0.2976210677687483,
      "gamma": 0.003806794403196468,
      "theta": -0.0536639345029466,
      "vega": 0.8553021055300997,
      "rho": -0.7922438105206271,
      "bid": 20.2,
      "ask": 20.9,
      "open": 19.84,
      "high": 20.7,
      "low": 18.35,
      "last": 20.5,
      "previous": 23.73,
      "change": -3.2300000000000004,
      "percentChange": -13.611462284028658,
      "openInterest": "2209"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.36610666407769127,
      "delta": -0.31860511109844825,
      "gamma": 0.003949221892544671,
      "theta": -0.054729207458770704,
      "vega": 0.8812716554971245,
      "rho": -0.8515269652377042,
      "bid": 22.4,
      "ask": 22.75,
      "open": 22.21,
      "high": 22.75,
      "low": 20,
      "last": 22.4,
      "previous": 25.3,
      "change": -2.900000000000002,
      "percentChange": -11.462450592885384,
      "openInterest": "5385"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00265000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 265,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3624334919109796,
      "delta": -0.3399391647068528,
      "gamma": 0.004094626605619903,
      "theta": -0.05539747288570433,
      "vega": 0.9045514191160353,
      "rho": -0.9115601799953921,
      "bid": 23.8,
      "ask": 24.7,
      "open": 24,
      "high": 24.48,
      "low": 21.89,
      "last": 24.3,
      "previous": 27.68,
      "change": -3.379999999999999,
      "percentChange": -12.210982658959534,
      "openInterest": "3385"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.35712158599368726,
      "delta": -0.36173657100123857,
      "gamma": 0.0042502466582960835,
      "theta": -0.05558246194520631,
      "vega": 0.9251685652546163,
      "rho": -0.972209631362127,
      "bid": 25.75,
      "ask": 26.65,
      "open": 27,
      "high": 27,
      "low": 23.85,
      "last": 26.15,
      "previous": 29.75,
      "change": -3.6000000000000014,
      "percentChange": -12.100840336134459,
      "openInterest": "7422"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00275000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 275,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3539590591461353,
      "delta": -0.3841873008326828,
      "gamma": 0.0043714775339519065,
      "theta": -0.05590947047262004,
      "vega": 0.9431307714911025,
      "rho": -1.0365194066672867,
      "bid": 27.3,
      "ask": 28.9,
      "open": 29.35,
      "high": 29.35,
      "low": 26.72,
      "last": 28.3,
      "previous": 32.75,
      "change": -4.449999999999999,
      "percentChange": -13.587786259541982,
      "openInterest": "2864"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.35093767629207046,
      "delta": -0.4070067942924256,
      "gamma": 0.00447885611695314,
      "theta": -0.05603843731086125,
      "vega": 0.958049037830795,
      "rho": -1.1025235393880428,
      "bid": 29.85,
      "ask": 31,
      "open": 30.25,
      "high": 31.18,
      "low": 27.8,
      "last": 30.57,
      "previous": 34.5,
      "change": -3.9299999999999997,
      "percentChange": -11.391304347826086,
      "openInterest": "9172"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00285000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 285,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3417564864453239,
      "delta": -0.4309998141744362,
      "gamma": 0.0046573248138754245,
      "theta": -0.05489239876072361,
      "vega": 0.9701612539249526,
      "rho": -1.1673507182205376,
      "bid": 31.9,
      "ask": 33.45,
      "open": 33.35,
      "high": 33.66,
      "low": 29.8,
      "last": 32.35,
      "previous": 39.8,
      "change": -7.449999999999996,
      "percentChange": -18.71859296482411,
      "openInterest": "1254"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.34619564583031787,
      "delta": -0.45321111206809184,
      "gamma": 0.0046354562287306425,
      "theta": -0.055846672159377234,
      "vega": 0.9781483301325089,
      "rho": -1.2391337004526033,
      "bid": 34.85,
      "ask": 36,
      "open": 34.3,
      "high": 35.56,
      "low": 32.75,
      "last": 35.56,
      "previous": 42.4,
      "change": -6.839999999999996,
      "percentChange": -16.132075471698105,
      "openInterest": "8556"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00295000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 295,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3451699023071181,
      "delta": -0.47609606668968885,
      "gamma": 0.004673059367693609,
      "theta": -0.055655303991300434,
      "vega": 0.9831614695063654,
      "rho": -1.309195922420568,
      "bid": 37.45,
      "ask": 38.6,
      "open": 35.5,
      "high": 38.5,
      "low": 35.21,
      "last": 38.35,
      "previous": 45.1,
      "change": -6.75,
      "percentChange": -14.966740576496672,
      "openInterest": "201"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.33472343639559865,
      "delta": -0.5020871766009454,
      "gamma": 0.004827504471449843,
      "theta": -0.05356897249668188,
      "vega": 0.9849165568614215,
      "rho": -1.3797364466073117,
      "bid": 40.35,
      "ask": 41.4,
      "open": 42,
      "high": 42.09,
      "low": 37.6,
      "last": 40.32,
      "previous": 46.29,
      "change": -5.969999999999999,
      "percentChange": -12.89695398574206,
      "openInterest": "7936"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3379301325663805,
      "delta": -0.5454600884232776,
      "gamma": 0.004750681521188595,
      "theta": -0.053090786124238704,
      "vega": 0.9785284738891048,
      "rho": -1.5226351660633983,
      "bid": 45.9,
      "ask": 47.3,
      "open": 45.31,
      "high": 46.95,
      "low": 44.5,
      "last": 46.95,
      "previous": 53.74,
      "change": -6.789999999999999,
      "percentChange": -12.634908820245624,
      "openInterest": "2183"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.33309689881335935,
      "delta": -0.5909114256149373,
      "gamma": 0.004724632501553638,
      "theta": -0.05039570000520938,
      "vega": 0.9592443603306503,
      "rho": -1.6671248662083715,
      "bid": 52.5,
      "ask": 53.8,
      "open": 53.3,
      "high": 54,
      "low": 49.68,
      "last": 53.2,
      "previous": 59.3,
      "change": -6.099999999999994,
      "percentChange": -10.286677908937596,
      "openInterest": "2433"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.33152767242358366,
      "delta": -0.6327992361268373,
      "gamma": 0.004601500297896725,
      "theta": -0.04769342873421468,
      "vega": 0.9298435246052122,
      "rho": -1.8092520233199452,
      "bid": 58.05,
      "ask": 60.7,
      "open": 58.52,
      "high": 60.15,
      "low": 56.3,
      "last": 60.15,
      "previous": 70.35,
      "change": -10.199999999999996,
      "percentChange": -14.498933901918972,
      "openInterest": "2160"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3312775711866383,
      "delta": -0.6713227000366763,
      "gamma": 0.004420774207620369,
      "theta": -0.0447714421158375,
      "vega": 0.8926495679615104,
      "rho": -1.9477105967710617,
      "bid": 66.35,
      "ask": 68.05,
      "open": 63.62,
      "high": 67.57,
      "low": 63.62,
      "last": 67.57,
      "previous": 78.98,
      "change": -11.41000000000001,
      "percentChange": -14.446695365915435,
      "openInterest": "1044"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00350000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 350,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.32212053054226514,
      "delta": -0.714953382110235,
      "gamma": 0.0042693388737879865,
      "theta": -0.0394241136713753,
      "vega": 0.8382424789872376,
      "rho": -2.0937986953491476,
      "bid": 73.25,
      "ask": 75.85,
      "open": 74.65,
      "high": 74.75,
      "low": 74.49,
      "last": 74.49,
      "previous": 83.45,
      "change": -8.960000000000008,
      "percentChange": -10.736968244457769,
      "openInterest": "672"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00360000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 360,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3287344808041752,
      "delta": -0.7420026646308546,
      "gamma": 0.003980677085919811,
      "theta": -0.03743684936873782,
      "vega": 0.7976141322238881,
      "rho": -2.2165589019934893,
      "bid": 82.2,
      "ask": 84.1,
      "open": 124.1,
      "high": 124.12,
      "low": 124.1,
      "last": 124.12,
      "previous": 126.65,
      "change": -2.530000000000001,
      "percentChange": -1.9976312672720102,
      "openInterest": "230"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00370000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 370,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.33251773107983595,
      "delta": -0.7684664290834284,
      "gamma": 0.0037125520953173517,
      "theta": -0.03469474873014954,
      "vega": 0.7524506070363881,
      "rho": -2.337876007305613,
      "bid": 90.7,
      "ask": 92.75,
      "open": 106.6,
      "high": 106.6,
      "low": 105.55,
      "last": 105.55,
      "previous": 131.82,
      "change": -26.269999999999996,
      "percentChange": -19.928690638749806,
      "openInterest": "316"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00380000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 380,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3344156565837242,
      "delta": -0.7938552864659943,
      "gamma": 0.003452742691923171,
      "theta": -0.03144417082619216,
      "vega": 0.7037873372330575,
      "rho": -2.4572663359073634,
      "bid": 98.95,
      "ask": 101.75,
      "open": 129.95,
      "high": 136,
      "low": 129.95,
      "last": 136,
      "previous": 141.48,
      "change": -5.47999999999999,
      "percentChange": -3.8733389878427977,
      "openInterest": "234"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00390000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 390,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3483022033059856,
      "delta": -0.8054605903838743,
      "gamma": 0.003201655870615965,
      "theta": -0.03124725595947065,
      "vega": 0.6797066262454297,
      "rho": -2.5544648718847522,
      "bid": 109,
      "ask": 110.9,
      "open": 132.4,
      "high": 132.4,
      "low": 132.4,
      "last": 132.4,
      "previous": 138,
      "change": -5.599999999999994,
      "percentChange": -4.057971014492749,
      "openInterest": "205"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00400000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 400,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.35027566120335213,
      "delta": -0.8258777570434489,
      "gamma": 0.002971318326075703,
      "theta": -0.028092743732511898,
      "vega": 0.6343804272070637,
      "rho": -2.6652729553387333,
      "bid": 117.45,
      "ask": 120.25,
      "open": 150.36,
      "high": 150.36,
      "low": 149.78,
      "last": 149.78,
      "previous": 150.2,
      "change": -0.4199999999999875,
      "percentChange": -0.2796271637816162,
      "openInterest": "277"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00410000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 410,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3596517214558086,
      "delta": -0.8375926161939967,
      "gamma": 0.002767049550526469,
      "theta": -0.02691082536760867,
      "vega": 0.6065822694310217,
      "rho": -2.76176448360592,
      "bid": 126.95,
      "ask": 129.7,
      "open": 145.25,
      "high": 145.5,
      "low": 145.25,
      "last": 145.5,
      "previous": 0,
      "change": 145.5,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00420000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 420,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.37346676433229636,
      "delta": -0.84393346342275,
      "gamma": 0.0025960855342848734,
      "theta": -0.026970239190449607,
      "vega": 0.5909647655850803,
      "rho": -2.8491883185031925,
      "bid": 136.9,
      "ask": 139.35,
      "open": 179.65,
      "high": 179.65,
      "low": 179.65,
      "last": 179.65,
      "previous": 161.55,
      "change": 18.099999999999994,
      "percentChange": 11.203961621788917,
      "openInterest": "84"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00430000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 430,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3817963237325957,
      "delta": -0.8537279814335915,
      "gamma": 0.002432263667990987,
      "theta": -0.02570539403593598,
      "vega": 0.566021628923729,
      "rho": -2.941941333801864,
      "bid": 146.25,
      "ask": 149.05,
      "open": 177.87,
      "high": 177.87,
      "low": 177.87,
      "last": 177.87,
      "previous": 158.9,
      "change": 18.97,
      "percentChange": 11.938325991189426,
      "openInterest": "11"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00440000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 440,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39600488369742765,
      "delta": -0.8575917002910642,
      "gamma": 0.002303063209149414,
      "theta": -0.026056203116852573,
      "vega": 0.5559004575054175,
      "rho": -3.0248101920901793,
      "bid": 156.3,
      "ask": 158.8,
      "open": 175.05,
      "high": 175.45,
      "low": 175.05,
      "last": 175.45,
      "previous": 198.25,
      "change": -22.80000000000001,
      "percentChange": -11.500630517023966,
      "openInterest": "13"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00450000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 450,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.40556243503188455,
      "delta": -0.8643331259926443,
      "gamma": 0.0021757578580409286,
      "theta": -0.025287635330323903,
      "vega": 0.5378472031595756,
      "rho": -3.1121506721143612,
      "bid": 165.85,
      "ask": 168.6,
      "open": 153.1,
      "high": 153.1,
      "low": 153.1,
      "last": 153.1,
      "previous": 156.3,
      "change": -3.200000000000017,
      "percentChange": -2.0473448496481232,
      "openInterest": "20"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00460000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 460,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4177902200415809,
      "delta": -0.8682060643216573,
      "gamma": 0.0020704395890998742,
      "theta": -0.025296884600673687,
      "vega": 0.527243779638878,
      "rho": -3.1946625750856845,
      "bid": 175.7,
      "ask": 178.45,
      "open": 166,
      "high": 166,
      "low": 166,
      "last": 166,
      "previous": 0,
      "change": 166,
      "percentChange": null,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00470000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 470,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4300367520174993,
      "delta": -0.8714455576658248,
      "gamma": 0.0019771337202377547,
      "theta": -0.02539134285498013,
      "vega": 0.5182415721283548,
      "rho": -3.2760053833121883,
      "bid": 185.6,
      "ask": 188.3,
      "open": 178.25,
      "high": 178.25,
      "low": 178.25,
      "last": 178.25,
      "previous": 0,
      "change": 178.25,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00480000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 480,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4423554963371899,
      "delta": -0.8740982676109614,
      "gamma": 0.0018943937383330042,
      "theta": -0.025581096797425575,
      "vega": 0.5107781482709508,
      "rho": -3.3562790909742763,
      "bid": 195.5,
      "ask": 198.2,
      "open": 228.2,
      "high": 228.2,
      "low": 226.1,
      "last": 226.1,
      "previous": 0,
      "change": 226.1,
      "percentChange": null,
      "openInterest": "21"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00490000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 490,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4542969286956487,
      "delta": -0.8765511878873885,
      "gamma": 0.0018194057829348286,
      "theta": -0.02574512659411908,
      "vega": 0.503802134856465,
      "rho": -3.436124656218431,
      "bid": 205.4,
      "ask": 208.1,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115P00500000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 500,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4668872267062812,
      "delta": -0.8781448872277211,
      "gamma": 0.001754279205018305,
      "theta": -0.02614836785985642,
      "vega": 0.4992307638257813,
      "rho": -3.514505652750677,
      "bid": 215.35,
      "ask": 218.05,
      "open": 250,
      "high": 250,
      "low": 250,
      "last": 250,
      "previous": 214,
      "change": 36,
      "percentChange": 16.822429906542055,
      "openInterest": "6"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00075000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 75,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.20678955572839264,
      "delta": 0.9999999999999811,
      "gamma": 2.824285513703033e-15,
      "theta": -0.002584738287976624,
      "vega": 3.559818294079525e-13,
      "rho": 0.5596874245589692,
      "bid": 208.4,
      "ask": 210.9,
      "open": 191.87,
      "high": 191.87,
      "low": 191.87,
      "last": 191.87,
      "previous": 168.6,
      "change": 23.27000000000001,
      "percentChange": 13.801897983392653,
      "openInterest": "90"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00080000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 80,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.30992652171650953,
      "delta": 0.9999994828010051,
      "gamma": 3.425921723130356e-8,
      "theta": -0.0027574134706602037,
      "vega": 0.000006471825665953646,
      "rho": 0.596998751898162,
      "bid": 203.4,
      "ask": 206.05,
      "open": 187.05,
      "high": 187.05,
      "low": 186.6,
      "last": 186.6,
      "previous": 170.05,
      "change": 16.549999999999983,
      "percentChange": 9.732431637753592,
      "openInterest": "100"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00085000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 85,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.34702576178904304,
      "delta": 0.9999861788522311,
      "gamma": 7.108445369822265e-7,
      "theta": -0.002938710710592525,
      "vega": 0.00015035815165862995,
      "rho": 0.634280738430644,
      "bid": 198.45,
      "ask": 201,
      "open": 178.85,
      "high": 178.85,
      "low": 178.85,
      "last": 178.85,
      "previous": 168,
      "change": 10.849999999999994,
      "percentChange": 6.4583333333333295,
      "openInterest": "16"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00090000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 90,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3908757768917856,
      "delta": 0.999834221136562,
      "gamma": 0.000006587908831883277,
      "theta": -0.0032114423020368275,
      "vega": 0.0015695565580809293,
      "rho": 0.6712374418183887,
      "bid": 193.45,
      "ask": 196.15,
      "open": 177.05,
      "high": 177.05,
      "low": 170.45,
      "last": 171.15,
      "previous": 131.5,
      "change": 39.650000000000006,
      "percentChange": 30.152091254752854,
      "openInterest": "112"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00095000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 95,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4134184816129464,
      "delta": 0.9994468168773547,
      "gamma": 0.000019117074354577684,
      "theta": -0.0036300548453937487,
      "vega": 0.004817280652781938,
      "rho": 0.7076279053814603,
      "bid": 188.5,
      "ask": 191.2,
      "open": 157.3,
      "high": 158.5,
      "low": 157.3,
      "last": 158.5,
      "previous": 147.05,
      "change": 11.449999999999989,
      "percentChange": 7.786467188031273,
      "openInterest": "57"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00100000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 100,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.18229981692694358,
      "delta": 0.999999999992339,
      "gamma": 1.165844649246681e-12,
      "theta": -0.0034463177215008404,
      "vega": 1.2954407320686644e-10,
      "rho": 0.7462498993952269,
      "bid": 183.6,
      "ask": 186.05,
      "open": 184.45,
      "high": 187.5,
      "low": 181.7,
      "last": 183.26,
      "previous": 169.45,
      "change": 13.810000000000002,
      "percentChange": 8.149896724697554,
      "openInterest": "1047"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00105000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 105,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.10855393561830212,
      "delta": 1,
      "gamma": 1.5725781779633492e-27,
      "theta": -0.003618633603148803,
      "vega": 1.0405152512214177e-25,
      "rho": 0.7835623943826149,
      "bid": 178.7,
      "ask": 181.2,
      "open": 166.28,
      "high": 166.28,
      "low": 166.28,
      "last": 166.28,
      "previous": 157.5,
      "change": 8.780000000000001,
      "percentChange": 5.574603174603175,
      "openInterest": "326"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00110000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 110,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.22086190082476356,
      "delta": 0.9999998309963428,
      "gamma": 1.6350368726986874e-8,
      "theta": -0.0037910361449061134,
      "vega": 0.000002201096020791284,
      "rho": 0.8208745141233297,
      "bid": 173.75,
      "ask": 176.3,
      "open": 144.8,
      "high": 145,
      "low": 140,
      "last": 145,
      "previous": 128.52,
      "change": 16.47999999999999,
      "percentChange": 12.822906940553992,
      "openInterest": "296"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00115000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 115,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2976588279461635,
      "delta": 0.9998792240448066,
      "gamma": 0.000006429419401944336,
      "theta": -0.0040251210003576674,
      "vega": 0.0011664903645254372,
      "rho": 0.8579113916240959,
      "bid": 168.9,
      "ask": 171.4,
      "open": 170.3,
      "high": 170.3,
      "low": 170.3,
      "last": 170.3,
      "previous": 152.4,
      "change": 17.900000000000006,
      "percentChange": 11.745406824146984,
      "openInterest": "91"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00120000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 120,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.43137517715475204,
      "delta": 0.9940916489894306,
      "gamma": 0.00015748646101156261,
      "theta": -0.0073169429488995985,
      "vega": 0.041408453059055335,
      "rho": 0.8811262773580144,
      "bid": 164,
      "ask": 166.45,
      "open": 167.98,
      "high": 167.98,
      "low": 165.8,
      "last": 165.8,
      "previous": 151.75,
      "change": 14.050000000000011,
      "percentChange": 9.258649093904456,
      "openInterest": "527"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2551239918103103,
      "delta": 0.9999448095365151,
      "gamma": 0.000003589996272053606,
      "theta": -0.004333217025697333,
      "vega": 0.0005582592542083246,
      "rho": 0.9326877288164036,
      "bid": 159.1,
      "ask": 161.75,
      "open": 161.7,
      "high": 161.7,
      "low": 160,
      "last": 160,
      "previous": 141.1,
      "change": 18.900000000000006,
      "percentChange": 13.394755492558474,
      "openInterest": "597"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2571776812625142,
      "delta": 0.9998747693728719,
      "gamma": 0.000007698646657735265,
      "theta": -0.004535332923570336,
      "vega": 0.0012068083203028324,
      "rho": 0.9698412170902779,
      "bid": 154.25,
      "ask": 156.75,
      "open": 138.35,
      "high": 138.35,
      "low": 137.85,
      "last": 137.85,
      "previous": 127,
      "change": 10.849999999999994,
      "percentChange": 8.543307086614169,
      "openInterest": "706"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.23102833064458983,
      "delta": 0.9999442398107202,
      "gamma": 0.000004003024986280438,
      "theta": -0.004675628358763107,
      "vega": 0.0005636949873689073,
      "rho": 1.0073120654044303,
      "bid": 149.45,
      "ask": 151.95,
      "open": 134.2,
      "high": 134.2,
      "low": 132.7,
      "last": 132.85,
      "previous": 120.81,
      "change": 12.039999999999992,
      "percentChange": 9.966062412051976,
      "openInterest": "400"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.33053330492901334,
      "delta": 0.9959452455056212,
      "gamma": 0.00014695431641569367,
      "theta": -0.006560091921939484,
      "vega": 0.029606577417104107,
      "rho": 1.0352183342265768,
      "bid": 144.6,
      "ask": 147.15,
      "open": 145,
      "high": 145,
      "low": 145,
      "last": 145,
      "previous": 128.65,
      "change": 16.349999999999994,
      "percentChange": 12.708900116595409,
      "openInterest": "2171"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.44089543005344045,
      "delta": 0.975973024865038,
      "gamma": 0.0005193348878337527,
      "theta": -0.015907935757418414,
      "vega": 0.13956410274718717,
      "rho": 1.0220658096479387,
      "bid": 139.8,
      "ask": 142.4,
      "open": 143.63,
      "high": 144,
      "low": 139.65,
      "last": 141.94,
      "previous": 126.19,
      "change": 15.75,
      "percentChange": 12.481179174261035,
      "openInterest": "8219"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3869447139891377,
      "delta": 0.9822011421919514,
      "gamma": 0.00045897150372168466,
      "theta": -0.012584994766129743,
      "vega": 0.1082493438011789,
      "rho": 1.0760220408289205,
      "bid": 135,
      "ask": 137.5,
      "open": 134.95,
      "high": 138.5,
      "low": 133.15,
      "last": 136.55,
      "previous": 123.75,
      "change": 12.800000000000011,
      "percentChange": 10.343434343434353,
      "openInterest": "18848"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.36747350194925993,
      "delta": 0.9818118178937716,
      "gamma": 0.0004922901384269533,
      "theta": -0.012505692695718147,
      "vega": 0.11026502903031496,
      "rho": 1.112670608903274,
      "bid": 130.35,
      "ask": 132.8,
      "open": 130,
      "high": 130,
      "low": 130,
      "last": 130,
      "previous": 115.95,
      "change": 14.049999999999997,
      "percentChange": 12.117291936179384,
      "openInterest": "1989"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.24841517007933672,
      "delta": 0.9976011083284819,
      "gamma": 0.0001219016673657963,
      "theta": -0.006322424318806071,
      "vega": 0.018457734361569014,
      "rho": 1.188509942233268,
      "bid": 125.45,
      "ask": 128,
      "open": 126.69,
      "high": 127,
      "low": 126,
      "last": 126,
      "previous": 111.75,
      "change": 14.25,
      "percentChange": 12.751677852348994,
      "openInterest": "3027"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3681872373437471,
      "delta": 0.9708628151321844,
      "gamma": 0.0007306244278842477,
      "theta": -0.01633448713712232,
      "vega": 0.16396590508852815,
      "rho": 1.1602175449236432,
      "bid": 120.95,
      "ask": 123.35,
      "open": 119.5,
      "high": 119.5,
      "low": 119.5,
      "last": 119.5,
      "previous": 105.9,
      "change": 13.599999999999994,
      "percentChange": 12.842304060434365,
      "openInterest": "4226"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3540225065022138,
      "delta": 0.9685363022935815,
      "gamma": 0.0008098059609090664,
      "theta": -0.016753443689913647,
      "vega": 0.17474408088994328,
      "rho": 1.1921497158047927,
      "bid": 116.1,
      "ask": 118.7,
      "open": 117,
      "high": 120.4,
      "low": 117,
      "last": 117.25,
      "previous": 100.8,
      "change": 16.450000000000003,
      "percentChange": 16.319444444444446,
      "openInterest": "5641"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3621917254413555,
      "delta": 0.9584134416955534,
      "gamma": 0.0009945999264162622,
      "theta": -0.020019722402518186,
      "vega": 0.2195723141168668,
      "rho": 1.2039841694768005,
      "bid": 111.5,
      "ask": 114.1,
      "open": 96,
      "high": 99,
      "low": 96,
      "last": 99,
      "previous": 93.41,
      "change": 5.590000000000003,
      "percentChange": 5.9843699818006675,
      "openInterest": "2399"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.36440183008794425,
      "delta": 0.9489655278802769,
      "gamma": 0.0011652476637696717,
      "theta": -0.022770176490366386,
      "vega": 0.2588149876978991,
      "rho": 1.217453367154013,
      "bid": 107.2,
      "ask": 109.45,
      "open": 100.8,
      "high": 108.82,
      "low": 100.8,
      "last": 108.82,
      "previous": 97.5,
      "change": 11.319999999999993,
      "percentChange": 11.610256410256403,
      "openInterest": "6454"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3635979603919838,
      "delta": 0.9395499096638981,
      "gamma": 0.001334809828117995,
      "theta": -0.025241402513509367,
      "vega": 0.2958226791735166,
      "rho": 1.2309917731936493,
      "bid": 102.75,
      "ask": 104.95,
      "open": 98.2,
      "high": 103.1,
      "low": 98.2,
      "last": 103.1,
      "previous": 87.33,
      "change": 15.769999999999996,
      "percentChange": 18.057941142791705,
      "openInterest": "3254"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2894835032338649,
      "delta": 0.9615864910032255,
      "gamma": 0.001166678869143787,
      "theta": -0.016960666165938495,
      "vega": 0.20585706836683237,
      "rho": 1.3264345904085766,
      "bid": 98.3,
      "ask": 100.3,
      "open": 99.63,
      "high": 102.85,
      "low": 97.45,
      "last": 97.45,
      "previous": 86.37,
      "change": 11.079999999999998,
      "percentChange": 12.82852842422137,
      "openInterest": "7569"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3613608508871014,
      "delta": 0.9178605900875817,
      "gamma": 0.0016999091565162753,
      "theta": -0.030374787663583015,
      "vega": 0.3744186261222704,
      "rho": 1.250436961660767,
      "bid": 94,
      "ask": 95.9,
      "open": 90,
      "high": 95.7,
      "low": 90,
      "last": 95.1,
      "previous": 84.5,
      "change": 10.599999999999994,
      "percentChange": 12.544378698224845,
      "openInterest": "2089"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.35208886171374554,
      "delta": 0.9092994575839107,
      "gamma": 0.0018789439295078642,
      "theta": -0.03166319277338685,
      "vega": 0.40323362373585253,
      "rho": 1.2666729396756913,
      "bid": 89.85,
      "ask": 91.4,
      "open": 84.77,
      "high": 93,
      "low": 84.77,
      "last": 90.51,
      "previous": 77.4,
      "change": 13.11,
      "percentChange": 16.937984496124027,
      "openInterest": "10851"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00205000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 205,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.294339415031517,
      "delta": 0.9260477339815028,
      "gamma": 0.0019271626267333588,
      "theta": -0.024743292373577443,
      "vega": 0.3457462028968332,
      "rho": 1.3512351553013338,
      "bid": 85.6,
      "ask": 87.45,
      "open": 86.5,
      "high": 86.7,
      "low": 84.05,
      "last": 84.05,
      "previous": 71.94,
      "change": 12.11,
      "percentChange": 16.833472338059494,
      "openInterest": "2921"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2505057339037839,
      "delta": 0.9391845927811319,
      "gamma": 0.001946569819670474,
      "theta": -0.020111145806571057,
      "vega": 0.2972201770964994,
      "rho": 1.4234623362822676,
      "bid": 80.65,
      "ask": 83.05,
      "open": 79.12,
      "high": 82.97,
      "low": 78.2,
      "last": 78.2,
      "previous": 67.5,
      "change": 10.700000000000003,
      "percentChange": 15.851851851851857,
      "openInterest": "3695"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00215000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 215,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.34596108214148685,
      "delta": 0.8673447075778513,
      "gamma": 0.002511562280120058,
      "theta": -0.039182895759196174,
      "vega": 0.5296168950054072,
      "rho": 1.2708304157123635,
      "bid": 77.25,
      "ask": 78.8,
      "open": 79.19,
      "high": 79.21,
      "low": 79.19,
      "last": 79.21,
      "previous": 68.5,
      "change": 10.709999999999994,
      "percentChange": 15.635036496350354,
      "openInterest": "1801"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3603800609527792,
      "delta": 0.8433039677408918,
      "gamma": 0.002697500775515083,
      "theta": -0.044561218746213695,
      "vega": 0.5925335757802863,
      "rho": 1.2421030294451785,
      "bid": 73.25,
      "ask": 75,
      "open": 69,
      "high": 76.15,
      "low": 69,
      "last": 75,
      "previous": 63.75,
      "change": 11.25,
      "percentChange": 17.647058823529413,
      "openInterest": "5961"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00225000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 225,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.29234872272974805,
      "delta": 0.8617567297623514,
      "gamma": 0.0030573875631342796,
      "theta": -0.035146657450756576,
      "vega": 0.5448065588296188,
      "rho": 1.3398863925406592,
      "bid": 69.5,
      "ask": 70.9,
      "open": 70.26,
      "high": 72.1,
      "low": 67.27,
      "last": 67.27,
      "previous": 56.04,
      "change": 11.229999999999997,
      "percentChange": 20.039257673090642,
      "openInterest": "4784"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2842124279748139,
      "delta": 0.846880010002287,
      "gamma": 0.003368658551366461,
      "theta": -0.03634847662623968,
      "vega": 0.5835669523632828,
      "rho": 1.3409307491057918,
      "bid": 65.55,
      "ask": 66.95,
      "open": 60.7,
      "high": 67.53,
      "low": 60.7,
      "last": 62.9,
      "previous": 56.86,
      "change": 6.039999999999999,
      "percentChange": 10.622581779810059,
      "openInterest": "4462"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00235000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 235,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3011112407316003,
      "delta": 0.8153260935899149,
      "gamma": 0.0035867250986559036,
      "theta": -0.04201427923571741,
      "vega": 0.6582876268589137,
      "rho": 1.2937295950668317,
      "bid": 61.85,
      "ask": 63.3,
      "open": 62,
      "high": 64.2,
      "low": 60.19,
      "last": 60.19,
      "previous": 48.5,
      "change": 11.689999999999998,
      "percentChange": 24.10309278350515,
      "openInterest": "1571"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.34447546202851914,
      "delta": 0.7732368036419827,
      "gamma": 0.003542077661020165,
      "theta": -0.05215378160647341,
      "vega": 0.7437157901144126,
      "rho": 1.2068487566156028,
      "bid": 58.45,
      "ask": 60.05,
      "open": 56.8,
      "high": 60.95,
      "low": 55.68,
      "last": 59.75,
      "previous": 49.5,
      "change": 10.25,
      "percentChange": 20.707070707070706,
      "openInterest": "6082"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00245000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 245,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3383782293009913,
      "delta": 0.75412014755652,
      "gamma": 0.003770271413485268,
      "theta": -0.05335630217523217,
      "vega": 0.7776168464546411,
      "rho": 1.1941358419619938,
      "bid": 54.75,
      "ask": 56.55,
      "open": 51.65,
      "high": 56.85,
      "low": 51.65,
      "last": 56,
      "previous": 44.18,
      "change": 11.82,
      "percentChange": 26.75418741511996,
      "openInterest": "2317"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.33371115168429233,
      "delta": 0.7334571144250118,
      "gamma": 0.003987319891205007,
      "theta": -0.054643434074700965,
      "vega": 0.8110402934493068,
      "rho": 1.1766022449417586,
      "bid": 51.35,
      "ask": 53.1,
      "open": 48.2,
      "high": 53.8,
      "low": 48,
      "last": 52.45,
      "previous": 43,
      "change": 9.450000000000003,
      "percentChange": 21.976744186046517,
      "openInterest": "8921"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00255000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 255,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3171710235769438,
      "delta": 0.7153714282955399,
      "gamma": 0.004332927416376721,
      "theta": -0.05371508758249932,
      "vega": 0.8376557030589821,
      "rho": 1.1713726361993866,
      "bid": 48.2,
      "ask": 49.45,
      "open": 44.64,
      "high": 50.14,
      "low": 44.3,
      "last": 48,
      "previous": 39.75,
      "change": 8.25,
      "percentChange": 20.754716981132077,
      "openInterest": "4231"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3215494583085977,
      "delta": 0.6899109079418779,
      "gamma": 0.004444591698621963,
      "theta": -0.056175959026012065,
      "vega": 0.8711045557407693,
      "rho": 1.136400654113008,
      "bid": 45.3,
      "ask": 46.5,
      "open": 42,
      "high": 46.5,
      "low": 40.75,
      "last": 45.4,
      "previous": 37.19,
      "change": 8.21,
      "percentChange": 22.075826835170748,
      "openInterest": "6987"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00265000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 265,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3301551515236975,
      "delta": 0.6640652298546641,
      "gamma": 0.004474406492900127,
      "theta": -0.059114474598158724,
      "vega": 0.9004179550802378,
      "rho": 1.0965347990432763,
      "bid": 41.85,
      "ask": 43.35,
      "open": 39,
      "high": 43.57,
      "low": 38.9,
      "last": 43.34,
      "previous": 33.49,
      "change": 9.850000000000001,
      "percentChange": 29.411764705882355,
      "openInterest": "2379"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3149001703153911,
      "delta": 0.6413821432608475,
      "gamma": 0.004805753711161339,
      "theta": -0.057794140788754535,
      "vega": 0.9224121980839769,
      "rho": 1.0787407897839116,
      "bid": 38.85,
      "ask": 40.35,
      "open": 36.65,
      "high": 40.5,
      "low": 36.5,
      "last": 39.25,
      "previous": 31,
      "change": 8.25,
      "percentChange": 26.61290322580645,
      "openInterest": "4941"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00275000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 275,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.31484802096716036,
      "delta": 0.6160138618564115,
      "gamma": 0.0049137482107631655,
      "theta": -0.05880210913038607,
      "vega": 0.9429843789378832,
      "rho": 1.0438911301411031,
      "bid": 36.3,
      "ask": 37.3,
      "open": 31.88,
      "high": 37.6,
      "low": 31.5,
      "last": 36.66,
      "previous": 28.95,
      "change": 7.709999999999997,
      "percentChange": 26.632124352331598,
      "openInterest": "1777"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.31165652705340424,
      "delta": 0.5904325259534666,
      "gamma": 0.005051090017676215,
      "theta": -0.059034516136781005,
      "vega": 0.9595154389737194,
      "rho": 1.0098657239221844,
      "bid": 33.3,
      "ask": 34.6,
      "open": 28,
      "high": 34.7,
      "low": 28,
      "last": 33.9,
      "previous": 26.4,
      "change": 7.5,
      "percentChange": 28.40909090909091,
      "openInterest": "12479"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00285000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 285,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.30578047237134814,
      "delta": 0.5640386287338841,
      "gamma": 0.0052162832956893605,
      "theta": -0.05855504419098711,
      "vega": 0.9722132799644478,
      "rho": 0.9751538211497024,
      "bid": 29.85,
      "ask": 31.85,
      "open": 27.8,
      "high": 32.1,
      "low": 26.9,
      "last": 31,
      "previous": 24,
      "change": 7,
      "percentChange": 29.166666666666668,
      "openInterest": "790"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.30390686937449746,
      "delta": 0.5377033777476161,
      "gamma": 0.0052933293988054195,
      "theta": -0.05850582922235644,
      "vega": 0.9805281566920552,
      "rho": 0.9367251294933544,
      "bid": 28.45,
      "ask": 29.25,
      "open": 25,
      "high": 29.55,
      "low": 23.85,
      "last": 28.61,
      "previous": 21.9,
      "change": 6.710000000000001,
      "percentChange": 30.6392694063927,
      "openInterest": "7944"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00295000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 295,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3066554300518183,
      "delta": 0.5127456871099441,
      "gamma": 0.0052667459581697395,
      "theta": -0.0590292188090577,
      "vega": 0.9844273292541268,
      "rho": 0.896878639473627,
      "bid": 26.1,
      "ask": 26.75,
      "open": 23.2,
      "high": 26.8,
      "low": 23.2,
      "last": 26.8,
      "previous": 18.8,
      "change": 8,
      "percentChange": 42.5531914893617,
      "openInterest": "300"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2996165040279827,
      "delta": 0.48480275284219587,
      "gamma": 0.005389317330680302,
      "theta": -0.05757345993515192,
      "vega": 0.9842153191811559,
      "rho": 0.8569636417123034,
      "bid": 23.6,
      "ask": 24.45,
      "open": 20.5,
      "high": 25,
      "low": 19.5,
      "last": 24.15,
      "previous": 17.7,
      "change": 6.449999999999999,
      "percentChange": 36.440677966101696,
      "openInterest": "17305"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.29349011299198685,
      "delta": 0.4313314269845878,
      "gamma": 0.00542404603394858,
      "theta": -0.05534999067694471,
      "vega": 0.9703032234363191,
      "rho": 0.7736435448969106,
      "bid": 18.3,
      "ask": 20.35,
      "open": 16.4,
      "high": 20.37,
      "low": 16.29,
      "last": 20,
      "previous": 14.2,
      "change": 5.800000000000001,
      "percentChange": 40.845070422535215,
      "openInterest": "8526"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.290523460916,
      "delta": 0.3808536164876084,
      "gamma": 0.005312095802671866,
      "theta": -0.05287906780557437,
      "vega": 0.9406709666683031,
      "rho": 0.6908617366529277,
      "bid": 15.1,
      "ask": 16.9,
      "open": 12.8,
      "high": 17,
      "low": 12.8,
      "last": 16.63,
      "previous": 11.3,
      "change": 5.329999999999998,
      "percentChange": 47.168141592920335,
      "openInterest": "14288"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.283750628669156,
      "delta": 0.3294745183477952,
      "gamma": 0.0051662691185347855,
      "theta": -0.04889345824539938,
      "vega": 0.8935204359855783,
      "rho": 0.6053950751988337,
      "bid": 12,
      "ask": 13.55,
      "open": 10,
      "high": 13.8,
      "low": 10,
      "last": 13.36,
      "previous": 8.85,
      "change": 4.51,
      "percentChange": 50.960451977401135,
      "openInterest": "9657"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.27404309775417157,
      "delta": 0.27723465173235284,
      "gamma": 0.004951433278882131,
      "theta": -0.04359472864140238,
      "vega": 0.8270665020223005,
      "rho": 0.516501624599017,
      "bid": 9.45,
      "ask": 11.2,
      "open": 7.5,
      "high": 11.05,
      "low": 7.5,
      "last": 10.3,
      "previous": 6.8,
      "change": 3.500000000000001,
      "percentChange": 51.47058823529414,
      "openInterest": "6159"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00350000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 350,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2747046374116397,
      "delta": 0.23865083699789746,
      "gamma": 0.0045696680234886995,
      "theta": -0.040282022282951566,
      "vega": 0.7651406466094239,
      "rho": 0.4473794748222136,
      "bid": 8.2,
      "ask": 8.8,
      "open": 6.26,
      "high": 8.8,
      "low": 6.05,
      "last": 8.5,
      "previous": 5.3,
      "change": 3.2,
      "percentChange": 60.377358490566046,
      "openInterest": "11362"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00360000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 360,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.26603110483380754,
      "delta": 0.19394044920346443,
      "gamma": 0.00418391528554324,
      "theta": -0.0345136526691455,
      "vega": 0.678431387959984,
      "rho": 0.36776527509339396,
      "bid": 5.6,
      "ask": 7,
      "open": 4.8,
      "high": 6.45,
      "low": 4.7,
      "last": 6.35,
      "previous": 4.1,
      "change": 2.25,
      "percentChange": 54.87804878048781,
      "openInterest": "6353"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00370000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 370,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.26737692388943624,
      "delta": 0.16452930325891235,
      "gamma": 0.003753501322133867,
      "theta": -0.0311853914267247,
      "vega": 0.6117178136861081,
      "rho": 0.3134025801268882,
      "bid": 4,
      "ask": 5.45,
      "open": 4,
      "high": 5.3,
      "low": 4,
      "last": 5.2,
      "previous": 2.83,
      "change": 2.37,
      "percentChange": 83.74558303886927,
      "openInterest": "4055"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00380000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 380,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2677328059254351,
      "delta": 0.13804146116813554,
      "gamma": 0.003335166254256184,
      "theta": -0.027714070627394297,
      "vega": 0.5442641256689117,
      "rho": 0.264174288219576,
      "bid": 3,
      "ask": 4.35,
      "open": 2.82,
      "high": 4.2,
      "low": 2.82,
      "last": 4.2,
      "previous": 2.2,
      "change": 2,
      "percentChange": 90.9090909090909,
      "openInterest": "4966"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00390000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 390,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.26636054643192836,
      "delta": 0.11346278897995199,
      "gamma": 0.0029235027781277082,
      "theta": -0.023994489775416652,
      "vega": 0.4746396772384431,
      "rho": 0.21828385737345568,
      "bid": 3.1,
      "ask": 3.45,
      "open": 2.4,
      "high": 3.3,
      "low": 2.4,
      "last": 3.3,
      "previous": 1.79,
      "change": 1.5099999999999998,
      "percentChange": 84.35754189944133,
      "openInterest": "1852"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00400000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 400,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.26755862871590713,
      "delta": 0.09494858781154558,
      "gamma": 0.0025576814868418845,
      "theta": -0.021137834034097094,
      "vega": 0.417115235740348,
      "rho": 0.18327979119425808,
      "bid": 2.46,
      "ask": 2.65,
      "open": 1.95,
      "high": 2.77,
      "low": 1.85,
      "last": 2.68,
      "previous": 1.63,
      "change": 1.0500000000000003,
      "percentChange": 64.41717791411044,
      "openInterest": "9435"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00410000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 410,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.267487856386968,
      "delta": 0.0781475039486258,
      "gamma": 0.0022116026741326317,
      "theta": -0.01823579359155592,
      "vega": 0.36058014475032707,
      "rho": 0.15141947947204387,
      "bid": 2.1,
      "ask": 2.23,
      "open": 1.67,
      "high": 2.14,
      "low": 1.57,
      "last": 2.13,
      "previous": 1.18,
      "change": 0.95,
      "percentChange": 80.50847457627118,
      "openInterest": "1555"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00420000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 420,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.26814228612611946,
      "delta": 0.06461427576649659,
      "gamma": 0.001906475578133788,
      "theta": -0.01577108371383643,
      "vega": 0.31159263659275077,
      "rho": 0.1255826185061031,
      "bid": 1.42,
      "ask": 1.85,
      "open": 1.29,
      "high": 1.71,
      "low": 1.29,
      "last": 1.71,
      "previous": 1.11,
      "change": 0.5999999999999999,
      "percentChange": 54.054054054054035,
      "openInterest": "1304"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00430000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 430,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.27488224757373614,
      "delta": 0.05788340333947206,
      "gamma": 0.0017065375714242024,
      "theta": -0.01480942866023156,
      "vega": 0.28592569100923293,
      "rho": 0.11243941132212766,
      "bid": 0.89,
      "ask": 1.54,
      "open": 1,
      "high": 1.54,
      "low": 1,
      "last": 1.54,
      "previous": 0.86,
      "change": 0.68,
      "percentChange": 79.06976744186048,
      "openInterest": "663"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00440000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 440,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.27121098558852896,
      "delta": 0.04504260380114444,
      "gamma": 0.0014166945606031848,
      "theta": -0.011954420820133014,
      "vega": 0.23419312156182834,
      "rho": 0.08793571629503719,
      "bid": 1.19,
      "ask": 1.31,
      "open": 0.84,
      "high": 1.14,
      "low": 0.84,
      "last": 1.14,
      "previous": 0.8,
      "change": 0.33999999999999986,
      "percentChange": 42.499999999999986,
      "openInterest": "481"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00450000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 450,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.27877550714154664,
      "delta": 0.0413393004431718,
      "gamma": 0.0012859784536645195,
      "theta": -0.011447928391962523,
      "vega": 0.21851383475236272,
      "rho": 0.08060240375038705,
      "bid": 1.02,
      "ask": 1.09,
      "open": 0.82,
      "high": 1.09,
      "low": 0.79,
      "last": 1.06,
      "previous": 0.71,
      "change": 0.3500000000000001,
      "percentChange": 49.29577464788734,
      "openInterest": "1638"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00460000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 460,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.27340149745418907,
      "delta": 0.03096557618679885,
      "gamma": 0.001034852531790046,
      "theta": -0.008852871880540555,
      "vega": 0.17245269568367266,
      "rho": 0.06070748437186527,
      "bid": 0.47,
      "ask": 1.03,
      "open": 0.82,
      "high": 0.82,
      "low": 0.63,
      "last": 0.63,
      "previous": 0.69,
      "change": -0.05999999999999994,
      "percentChange": -8.695652173913036,
      "openInterest": "640"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00470000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 470,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2874535524020521,
      "delta": 0.03216932545869533,
      "gamma": 0.001015783655929717,
      "theta": -0.00959158262655123,
      "vega": 0.17797521767211033,
      "rho": 0.06275968057697481,
      "bid": 0.72,
      "ask": 0.92,
      "open": 0.67,
      "high": 0.7,
      "low": 0.6,
      "last": 0.7,
      "previous": 0.7,
      "change": 0,
      "percentChange": 0,
      "openInterest": "619"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00480000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 480,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2906616575712638,
      "delta": 0.02806096785980461,
      "gamma": 0.000896975052102798,
      "theta": -0.008651157524359911,
      "vega": 0.1589127495079193,
      "rho": 0.05478437806301799,
      "bid": 0.72,
      "ask": 0.84,
      "open": 0.68,
      "high": 0.71,
      "low": 0.67,
      "last": 0.71,
      "previous": 0.62,
      "change": 0.08999999999999997,
      "percentChange": 14.51612903225806,
      "openInterest": "1100"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00490000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 490,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2974441643619254,
      "delta": 0.026154857705057433,
      "gamma": 0.0008265506104325152,
      "theta": -0.008339697434680127,
      "vega": 0.1498530324175208,
      "rho": 0.051001019142153735,
      "bid": 0.6,
      "ask": 0.77,
      "open": 0.6,
      "high": 0.68,
      "low": 0.6,
      "last": 0.67,
      "previous": 0.57,
      "change": 0.10000000000000009,
      "percentChange": 17.543859649122826,
      "openInterest": "413"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210115C00500000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 500,
      "expirationDate": "2021-01-15",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3037618393664131,
      "delta": 0.024338403232382566,
      "gamma": 0.0007619871576295017,
      "theta": -0.008010822841067904,
      "vega": 0.14108196430338607,
      "rho": 0.04740978927757004,
      "bid": 0.63,
      "ask": 0.65,
      "open": 0.55,
      "high": 0.65,
      "low": 0.5,
      "last": 0.63,
      "previous": 0.5,
      "change": 0.13,
      "percentChange": 26,
      "openInterest": "5623"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00075000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 75,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6535678467316114,
      "delta": -0.012015288677174718,
      "gamma": 0.00015515189983223947,
      "theta": -0.0071882556993235125,
      "vega": 0.09641908515130172,
      "rho": -0.05280236086505575,
      "bid": 0.99,
      "ask": 1.16,
      "open": 1.4,
      "high": 1.4,
      "low": 1,
      "last": 1,
      "previous": 1.5,
      "change": -0.5,
      "percentChange": -33.33333333333333,
      "openInterest": "1369"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00080000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 80,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6346318046411977,
      "delta": -0.013575662939291022,
      "gamma": 0.0001775828115326497,
      "theta": -0.007750578595302573,
      "vega": 0.10716130429397017,
      "rho": -0.05937037732640751,
      "bid": 1.07,
      "ask": 1.31,
      "open": 1.19,
      "high": 1.19,
      "low": 1.14,
      "last": 1.14,
      "previous": 2,
      "change": -0.8600000000000001,
      "percentChange": -43.00000000000001,
      "openInterest": "560"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00085000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 85,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6194719045351084,
      "delta": -0.015522475126856339,
      "gamma": 0.0002041711117877492,
      "theta": -0.008482494857846178,
      "vega": 0.12026275214717717,
      "rho": -0.06770040302855646,
      "bid": 1.22,
      "ask": 1.47,
      "open": 1.72,
      "high": 1.72,
      "low": 1.72,
      "last": 1.72,
      "previous": 2.02,
      "change": -0.30000000000000004,
      "percentChange": -14.851485148514854,
      "openInterest": "390"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00090000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 90,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6157532676910074,
      "delta": -0.01876952408094512,
      "gamma": 0.00024160964529446814,
      "theta": -0.009908581231527368,
      "vega": 0.1414608369724923,
      "rho": -0.08225770274063703,
      "bid": 1.37,
      "ask": 1.95,
      "open": 1.51,
      "high": 1.51,
      "low": 1.43,
      "last": 1.43,
      "previous": 2.06,
      "change": -0.6300000000000001,
      "percentChange": -30.58252427184466,
      "openInterest": "321"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00095000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 95,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.6012381283468695,
      "delta": -0.021117843194459418,
      "gamma": 0.00027347353513441165,
      "theta": -0.01068241187590024,
      "vega": 0.1563424988916366,
      "rho": -0.09228257950614349,
      "bid": 1.55,
      "ask": 2.14,
      "open": 2.78,
      "high": 2.78,
      "low": 2.78,
      "last": 2.78,
      "previous": 2.96,
      "change": -0.18000000000000016,
      "percentChange": -6.081081081081086,
      "openInterest": "111"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00100000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 100,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.58008304920045,
      "delta": -0.022731204945817485,
      "gamma": 0.00030162672100168353,
      "theta": -0.01095630521148049,
      "vega": 0.16637007722548933,
      "rho": -0.09855759756588965,
      "bid": 1.8,
      "ask": 1.95,
      "open": 1.73,
      "high": 1.92,
      "low": 1.73,
      "last": 1.92,
      "previous": 2.6,
      "change": -0.6800000000000002,
      "percentChange": -26.15384615384616,
      "openInterest": "796"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00105000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 105,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5735191187925902,
      "delta": -0.026334927725957136,
      "gamma": 0.0003451881680033671,
      "theta": -0.012244127997577904,
      "vega": 0.18824308491622826,
      "rho": -0.1144248016037624,
      "bid": 1.94,
      "ask": 2.55,
      "open": 3,
      "high": 3,
      "low": 3,
      "last": 3,
      "previous": 6.4,
      "change": -3.4000000000000004,
      "percentChange": -53.125,
      "openInterest": "510"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00110000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 110,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5599766640506979,
      "delta": -0.02917962318663747,
      "gamma": 0.00038508428070153764,
      "theta": -0.013007879294903728,
      "vega": 0.2050411128165199,
      "rho": -0.12640291330565473,
      "bid": 2.15,
      "ask": 2.76,
      "open": 5.65,
      "high": 5.65,
      "low": 5.65,
      "last": 5.65,
      "previous": 3.75,
      "change": 1.9000000000000004,
      "percentChange": 50.66666666666667,
      "openInterest": "277"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00115000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 115,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5470183063151787,
      "delta": -0.032253321720432604,
      "gamma": 0.0004282915570181462,
      "theta": -0.013790260885836842,
      "vega": 0.22276994826856694,
      "rho": -0.1393228897366683,
      "bid": 2.38,
      "ask": 2.98,
      "open": 3.65,
      "high": 3.75,
      "low": 3.65,
      "last": 3.75,
      "previous": 7,
      "change": -3.25,
      "percentChange": -46.42857142857143,
      "openInterest": "540"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00120000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 120,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5351728554480489,
      "delta": -0.03567510334770774,
      "gamma": 0.00047562552194282856,
      "theta": -0.014641488654427487,
      "vega": 0.2420329300764039,
      "rho": -0.15375911993933897,
      "bid": 2.62,
      "ask": 3.25,
      "open": 3.7,
      "high": 3.7,
      "low": 3.7,
      "last": 3.7,
      "previous": 4.58,
      "change": -0.8799999999999999,
      "percentChange": -19.213973799126634,
      "openInterest": "275"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5221195985777025,
      "delta": -0.039044973117936865,
      "gamma": 0.0005248213578178801,
      "theta": -0.015358944097617549,
      "vega": 0.2605533889401268,
      "rho": -0.16772797180789134,
      "bid": 2.88,
      "ask": 3.45,
      "open": 4,
      "high": 4,
      "low": 4,
      "last": 4,
      "previous": 4.1,
      "change": -0.09999999999999964,
      "percentChange": -2.439024390243894,
      "openInterest": "414"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5066876190105702,
      "delta": -0.04206998316546029,
      "gamma": 0.0005745777993095483,
      "theta": -0.015815510928273428,
      "vega": 0.2768243980881652,
      "rho": -0.17977997585593308,
      "bid": 3.15,
      "ask": 3.5,
      "open": 3.38,
      "high": 3.38,
      "low": 3.33,
      "last": 3.33,
      "previous": 4.35,
      "change": -1.0199999999999996,
      "percentChange": -23.448275862068957,
      "openInterest": "383"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.49675768551887095,
      "delta": -0.04640782992588788,
      "gamma": 0.0006343077659607814,
      "theta": -0.016760431730050318,
      "vega": 0.2996124485734436,
      "rho": -0.19804260874621643,
      "bid": 3.5,
      "ask": 3.8,
      "open": 3.31,
      "high": 3.31,
      "low": 3.31,
      "last": 3.31,
      "previous": 4.45,
      "change": -1.1400000000000001,
      "percentChange": -25.61797752808989,
      "openInterest": "387"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4858033127163665,
      "delta": -0.05075614972325859,
      "gamma": 0.0006967633478329389,
      "theta": -0.017583848445389457,
      "vega": 0.32185554783618486,
      "rho": -0.21610518478417481,
      "bid": 3.75,
      "ask": 4.35,
      "open": 3.85,
      "high": 3.95,
      "low": 3.6,
      "last": 3.95,
      "previous": 4.65,
      "change": -0.7000000000000002,
      "percentChange": -15.053763440860218,
      "openInterest": "2120"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4796505045393746,
      "delta": -0.05655410289728435,
      "gamma": 0.0007688370977416664,
      "theta": -0.0188888686702225,
      "vega": 0.35065050330185743,
      "rho": -0.24107077303986282,
      "bid": 4.15,
      "ask": 4.7,
      "open": 4,
      "high": 4,
      "low": 4,
      "last": 4,
      "previous": 5.31,
      "change": -1.3099999999999996,
      "percentChange": -24.67043314500941,
      "openInterest": "1314"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.46863944685472936,
      "delta": -0.061439927436872876,
      "gamma": 0.0008397582032258046,
      "theta": -0.01966569046991021,
      "vega": 0.37420391512714424,
      "rho": -0.26122407733186626,
      "bid": 4.55,
      "ask": 4.95,
      "open": 4.7,
      "high": 4.75,
      "low": 4.3,
      "last": 4.3,
      "previous": 5.61,
      "change": -1.3100000000000005,
      "percentChange": -23.3511586452763,
      "openInterest": "1644"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.46118422570257483,
      "delta": -0.06758674541904475,
      "gamma": 0.0009189505010105322,
      "theta": -0.020809842842851853,
      "vega": 0.4029784234886202,
      "rho": -0.28735592991238884,
      "bid": 5,
      "ask": 5.45,
      "open": 5.13,
      "high": 5.25,
      "low": 5.13,
      "last": 5.25,
      "previous": 8.8,
      "change": -3.5500000000000007,
      "percentChange": -40.34090909090909,
      "openInterest": "471"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4542681660416547,
      "delta": -0.07426649415984721,
      "gamma": 0.0010029951604266956,
      "theta": -0.02200272553538377,
      "vega": 0.43323782957549334,
      "rho": -0.315857055414707,
      "bid": 5.45,
      "ask": 6.05,
      "open": 5.62,
      "high": 5.62,
      "low": 5.5,
      "last": 5.5,
      "previous": 6.76,
      "change": -1.2599999999999998,
      "percentChange": -18.63905325443787,
      "openInterest": "2559"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4407062701737164,
      "delta": -0.07929089018871716,
      "gamma": 0.0010866254545299516,
      "theta": -0.022395232581238544,
      "vega": 0.4553489443979384,
      "rho": -0.3355921010286486,
      "bid": 5.95,
      "ask": 6.55,
      "open": 6.2,
      "high": 6.2,
      "low": 5.95,
      "last": 6,
      "previous": 7.29,
      "change": -1.29,
      "percentChange": -17.695473251028808,
      "openInterest": "421"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4390714118421829,
      "delta": -0.08840916747326244,
      "gamma": 0.0011835993807451737,
      "theta": -0.02417490775840041,
      "vega": 0.4941458137208196,
      "rho": -0.37577131965468985,
      "bid": 6.55,
      "ask": 7.1,
      "open": 6.17,
      "high": 6.17,
      "low": 6.17,
      "last": 6.17,
      "previous": 7.99,
      "change": -1.8200000000000003,
      "percentChange": -22.77847309136421,
      "openInterest": "2586"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4318741293898589,
      "delta": -0.09622844046448698,
      "gamma": 0.0012812239421219924,
      "theta": -0.025272327121685263,
      "vega": 0.5261353294912297,
      "rho": -0.40896341185873164,
      "bid": 7.15,
      "ask": 7.7,
      "open": 6.75,
      "high": 6.75,
      "low": 6.75,
      "last": 6.75,
      "previous": 8.9,
      "change": -2.1500000000000004,
      "percentChange": -24.157303370786522,
      "openInterest": "1891"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4218709031505836,
      "delta": -0.10353155561085825,
      "gamma": 0.0013835934732694146,
      "theta": -0.025990013205438915,
      "vega": 0.5550131942909307,
      "rho": -0.4389607965881661,
      "bid": 7.95,
      "ask": 8.4,
      "open": 7.85,
      "high": 8.05,
      "low": 7.25,
      "last": 7.9,
      "previous": 9.75,
      "change": -1.8499999999999996,
      "percentChange": -18.97435897435897,
      "openInterest": "7906"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4173148818591455,
      "delta": -0.11315284920238511,
      "gamma": 0.00149107620133619,
      "theta": -0.027354773837231533,
      "vega": 0.59166917152798,
      "rho": -0.4806453107264149,
      "bid": 8.55,
      "ask": 9.15,
      "open": 8.71,
      "high": 8.71,
      "low": 8.55,
      "last": 8.71,
      "previous": 10.54,
      "change": -1.8299999999999983,
      "percentChange": -17.36242884250473,
      "openInterest": "670"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4119334596760297,
      "delta": -0.12299407623925829,
      "gamma": 0.0016023480496689764,
      "theta": -0.028584294031208594,
      "vega": 0.6276234412320367,
      "rho": -0.5230650682172643,
      "bid": 9.35,
      "ask": 9.9,
      "open": 9.49,
      "high": 9.78,
      "low": 9.49,
      "last": 9.52,
      "previous": 11.75,
      "change": -2.2300000000000004,
      "percentChange": -18.978723404255323,
      "openInterest": "850"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.408397901151244,
      "delta": -0.1340009963705069,
      "gamma": 0.0017153041554645052,
      "theta": -0.03001411049209204,
      "vega": 0.6661006715950047,
      "rho": -0.5713798508930834,
      "bid": 10.2,
      "ask": 10.8,
      "open": 12.2,
      "high": 12.2,
      "low": 12.2,
      "last": 12.2,
      "previous": 13.38,
      "change": -1.1800000000000015,
      "percentChange": -8.819133034379682,
      "openInterest": "563"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.40098203847266733,
      "delta": -0.14416156800597946,
      "gamma": 0.001836149718239573,
      "theta": -0.03089908955170095,
      "vega": 0.700080917500289,
      "rho": -0.6143970488774406,
      "bid": 11.1,
      "ask": 11.75,
      "open": 11.28,
      "high": 11.4,
      "low": 10.5,
      "last": 11.27,
      "previous": 13.9,
      "change": -2.630000000000001,
      "percentChange": -18.920863309352523,
      "openInterest": "2073"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00205000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 205,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39897978696608133,
      "delta": -0.15675763112072238,
      "gamma": 0.0019512884868749694,
      "theta": -0.032437767757750396,
      "vega": 0.7402656652115415,
      "rho": -0.6706688993270449,
      "bid": 12.15,
      "ask": 12.8,
      "open": 11.8,
      "high": 11.8,
      "low": 11.8,
      "last": 11.8,
      "previous": 14.17,
      "change": -2.369999999999999,
      "percentChange": -16.725476358503876,
      "openInterest": "454"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3952768998266594,
      "delta": -0.1692712456468236,
      "gamma": 0.0020704109647247766,
      "theta": -0.033700566231260894,
      "vega": 0.7781677425685247,
      "rho": -0.7260186835975584,
      "bid": 13.3,
      "ask": 13.95,
      "open": 13.15,
      "high": 13.2,
      "low": 12.3,
      "last": 12.3,
      "previous": 15.1,
      "change": -2.799999999999999,
      "percentChange": -18.543046357615886,
      "openInterest": "828"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00215000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 215,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39076844253225956,
      "delta": -0.18203633110107809,
      "gamma": 0.002193047321544811,
      "theta": -0.03479641653338934,
      "vega": 0.814859470218183,
      "rho": -0.7822091418638141,
      "bid": 14.45,
      "ask": 15.1,
      "open": 14.55,
      "high": 14.55,
      "low": 14.1,
      "last": 14.1,
      "previous": 26.5,
      "change": -12.4,
      "percentChange": -46.79245283018868,
      "openInterest": "437"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.38583444305420667,
      "delta": -0.1951990944072005,
      "gamma": 0.0023187914600671074,
      "theta": -0.03576851991867023,
      "vega": 0.85070290651519,
      "rho": -0.8400228833737244,
      "bid": 15.55,
      "ask": 16.35,
      "open": 15.75,
      "high": 15.8,
      "low": 15.05,
      "last": 15.05,
      "previous": 18.45,
      "change": -3.3999999999999986,
      "percentChange": -18.42818428184281,
      "openInterest": "1412"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00225000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 225,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.38107250279516514,
      "delta": -0.20895934447500786,
      "gamma": 0.0024454650382197914,
      "theta": -0.0366889727486957,
      "vega": 0.8861031918381377,
      "rho": -0.9007155458556819,
      "bid": 16.95,
      "ask": 17.65,
      "open": 16.52,
      "high": 17.45,
      "low": 16.52,
      "last": 17.2,
      "previous": 22.1,
      "change": -4.900000000000002,
      "percentChange": -22.171945701357473,
      "openInterest": "748"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37807298400374034,
      "delta": -0.2237538600658211,
      "gamma": 0.0025644388868034085,
      "theta": -0.03775877063803402,
      "vega": 0.921898756573581,
      "rho": -0.9675103060149506,
      "bid": 18.3,
      "ask": 19.05,
      "open": 17.23,
      "high": 17.23,
      "low": 17.1,
      "last": 17.1,
      "previous": 21.85,
      "change": -4.75,
      "percentChange": -21.73913043478261,
      "openInterest": "1451"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00235000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 235,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37061014722922253,
      "delta": -0.2378691111861565,
      "gamma": 0.0027070138156262322,
      "theta": -0.03816226665742036,
      "vega": 0.9539442808038875,
      "rho": -1.0279205683675907,
      "bid": 18.6,
      "ask": 20.6,
      "open": 19.42,
      "high": 19.8,
      "low": 18.35,
      "last": 19.8,
      "previous": 24,
      "change": -4.199999999999999,
      "percentChange": -17.499999999999996,
      "openInterest": "2338"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37353803414055087,
      "delta": -0.25502583755181374,
      "gamma": 0.0027879451811083453,
      "theta": -0.03982100838382284,
      "vega": 0.990225917829706,
      "rho": -1.1111334948004368,
      "bid": 20.1,
      "ask": 22.2,
      "open": 20.8,
      "high": 22,
      "low": 20.8,
      "last": 22,
      "previous": 25.35,
      "change": -3.3500000000000014,
      "percentChange": -13.214990138067066,
      "openInterest": "1444"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00245000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 245,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36184581480898953,
      "delta": -0.2694090626846173,
      "gamma": 0.0029600899705488717,
      "theta": -0.03949124069775734,
      "vega": 1.0184593406473963,
      "rho": -1.1689135740009988,
      "bid": 21.7,
      "ask": 23.95,
      "open": 22.58,
      "high": 22.58,
      "low": 21.54,
      "last": 21.54,
      "previous": 27.64,
      "change": -6.100000000000001,
      "percentChange": -22.069464544138935,
      "openInterest": "1036"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3591839085870006,
      "delta": -0.2862484121770923,
      "gamma": 0.0030716327437970525,
      "theta": -0.040227126395142886,
      "vega": 1.0490625676589604,
      "rho": -1.2463641312493836,
      "bid": 23.5,
      "ask": 25.75,
      "open": 24.9,
      "high": 24.9,
      "low": 23.2,
      "last": 23.42,
      "previous": 28,
      "change": -4.579999999999998,
      "percentChange": -16.35714285714285,
      "openInterest": "1538"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.35932996359768316,
      "delta": -0.3214572655586747,
      "gamma": 0.003233576037489885,
      "theta": -0.04207666782335139,
      "vega": 1.1048205446710693,
      "rho": -1.4164297706406668,
      "bid": 27.15,
      "ask": 29.6,
      "open": 28.9,
      "high": 29.08,
      "low": 27,
      "last": 29.08,
      "previous": 33.3,
      "change": -4.219999999999999,
      "percentChange": -12.672672672672668,
      "openInterest": "1545"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34840699045070794,
      "delta": -0.3571008722896334,
      "gamma": 0.003472502655810345,
      "theta": -0.04204357051343357,
      "vega": 1.1503888852101467,
      "rho": -1.5775470212107134,
      "bid": 31.35,
      "ask": 33.85,
      "open": 33.25,
      "high": 33.4,
      "low": 31.7,
      "last": 32.65,
      "previous": 39.55,
      "change": -6.899999999999999,
      "percentChange": -17.446270543615675,
      "openInterest": "601"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00275000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 275,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34683885485306687,
      "delta": -0.3754805585371681,
      "gamma": 0.0035469289431354504,
      "theta": -0.04235257249751612,
      "vega": 1.169756486649261,
      "rho": -1.6666113487278809,
      "bid": 33.5,
      "ask": 36.1,
      "open": 34.9,
      "high": 35,
      "low": 34.9,
      "last": 35,
      "previous": 42.7,
      "change": -7.700000000000003,
      "percentChange": -18.03278688524591,
      "openInterest": "56"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3445190149618001,
      "delta": -0.39406330253169,
      "gamma": 0.0036220640421468077,
      "theta": -0.04244478190611884,
      "vega": 1.186545924594439,
      "rho": -1.756354503689561,
      "bid": 35.9,
      "ask": 38.35,
      "open": 36.53,
      "high": 38.3,
      "low": 35.32,
      "last": 37.35,
      "previous": 46.66,
      "change": -9.309999999999995,
      "percentChange": -19.95285040720102,
      "openInterest": "755"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00285000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 285,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34064764190446045,
      "delta": -0.4130714851531945,
      "gamma": 0.0037074085528595127,
      "theta": -0.04221115819846399,
      "vega": 1.2008563661380653,
      "rho": -1.8463445688216664,
      "bid": 38.35,
      "ask": 40.85,
      "open": 38.91,
      "high": 39.59,
      "low": 36.95,
      "last": 36.95,
      "previous": 49.55,
      "change": -12.599999999999994,
      "percentChange": -25.42885973763874,
      "openInterest": "53"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3387770496263068,
      "delta": -0.43192419415290706,
      "gamma": 0.0037631658816245812,
      "theta": -0.04212198840743703,
      "vega": 1.2122231523639744,
      "rho": -1.939634744518053,
      "bid": 40.8,
      "ask": 43.55,
      "open": 41.65,
      "high": 41.65,
      "low": 40.85,
      "last": 40.85,
      "previous": 50.52,
      "change": -9.670000000000002,
      "percentChange": -19.1409342834521,
      "openInterest": "2039"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00295000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 295,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.335990704109334,
      "delta": -0.45107855212338066,
      "gamma": 0.003821583440103659,
      "theta": -0.041790446796949286,
      "vega": 1.2209161501518166,
      "rho": -2.0336395051236824,
      "bid": 43.3,
      "ask": 46.15,
      "open": 70.87,
      "high": 70.87,
      "low": 70.87,
      "last": 70.87,
      "previous": 76.36,
      "change": -5.489999999999995,
      "percentChange": -7.1896280775274946,
      "openInterest": "16"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33393938365155107,
      "delta": -0.4700925291229784,
      "gamma": 0.003863333034195679,
      "theta": -0.04144140210257083,
      "vega": 1.2267187946834073,
      "rho": -2.1292318177280696,
      "bid": 46.15,
      "ask": 48.75,
      "open": 46.72,
      "high": 46.72,
      "low": 46.35,
      "last": 46.35,
      "previous": 55.6,
      "change": -9.25,
      "percentChange": -16.636690647482013,
      "openInterest": "1394"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3304131223335026,
      "delta": -0.5077960853284267,
      "gamma": 0.003914823878480017,
      "theta": -0.04048729912121622,
      "vega": 1.2299423225439416,
      "rho": -2.32315183550506,
      "bid": 51.9,
      "ask": 54.55,
      "open": 52.59,
      "high": 52.59,
      "low": 52.59,
      "last": 52.59,
      "previous": 68.2,
      "change": -15.61,
      "percentChange": -22.88856304985337,
      "openInterest": "871"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34118011456421987,
      "delta": -0.5371562305030234,
      "gamma": 0.00377554491488853,
      "theta": -0.041263890822954855,
      "vega": 1.2248378038724004,
      "rho": -2.5136267317645826,
      "bid": 58.2,
      "ask": 61.05,
      "open": 61.08,
      "high": 61.08,
      "low": 61.08,
      "last": 61.08,
      "previous": 93.1,
      "change": -32.019999999999996,
      "percentChange": -34.39312567132116,
      "openInterest": "751"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.340445961411676,
      "delta": -0.5704978211000383,
      "gamma": 0.0037406910346452554,
      "theta": -0.04004233665717842,
      "vega": 1.2109194522348825,
      "rho": -2.704306637386372,
      "bid": 64.8,
      "ask": 67.75,
      "open": 65.13,
      "high": 67.82,
      "low": 65.13,
      "last": 67.82,
      "previous": 89.36,
      "change": -21.540000000000006,
      "percentChange": -24.10474485228291,
      "openInterest": "392"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3402120468562231,
      "delta": -0.6021653977753125,
      "gamma": 0.003677403149568082,
      "theta": -0.03860478872965758,
      "vega": 1.1896142610856542,
      "rho": -2.8933864343638516,
      "bid": 73.3,
      "ask": 74.75,
      "open": 74.9,
      "high": 74.9,
      "low": 74.9,
      "last": 74.9,
      "previous": 96.31,
      "change": -21.409999999999997,
      "percentChange": -22.230297996054404,
      "openInterest": "117"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00350000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 350,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3333909510901682,
      "delta": -0.6375527186118906,
      "gamma": 0.003647578786456207,
      "theta": -0.035785904033099974,
      "vega": 1.1563085039124978,
      "rho": -3.0889659554739892,
      "bid": 80.6,
      "ask": 82.35,
      "open": 106,
      "high": 106,
      "low": 106,
      "last": 106,
      "previous": 105,
      "change": 1,
      "percentChange": 0.9523809523809524,
      "openInterest": "246"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00360000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 360,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33315881784425505,
      "delta": -0.6665538270861165,
      "gamma": 0.0035397508145416953,
      "theta": -0.03384554491854424,
      "vega": 1.1213449539847204,
      "rho": -3.2752434592149786,
      "bid": 88.3,
      "ask": 89.85,
      "open": 101.5,
      "high": 101.5,
      "low": 101.5,
      "last": 101.5,
      "previous": 125.55,
      "change": -24.049999999999997,
      "percentChange": -19.155714854639584,
      "openInterest": "28"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00370000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 370,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.336405689321145,
      "delta": -0.6907176368855112,
      "gamma": 0.0033975080310652004,
      "theta": -0.032389952769058296,
      "vega": 1.0867735358737967,
      "rho": -3.4524017997276553,
      "bid": 96.3,
      "ask": 98.25,
      "open": 64.3,
      "high": 64.3,
      "low": 64.3,
      "last": 64.3,
      "previous": 0,
      "change": 64.3,
      "percentChange": null,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00380000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 380,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33749386808337617,
      "delta": -0.71497873276723,
      "gamma": 0.0032623641106059413,
      "theta": -0.03043647557489085,
      "vega": 1.0469201232983991,
      "rho": -3.629297698966077,
      "bid": 104.65,
      "ask": 106.2,
      "open": 118,
      "high": 118,
      "low": 118,
      "last": 118,
      "previous": 116,
      "change": 2,
      "percentChange": 1.7241379310344827,
      "openInterest": "73"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00390000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 390,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3413231923669237,
      "delta": -0.7348948296713587,
      "gamma": 0.003112670915774838,
      "theta": -0.028947253248707793,
      "vega": 1.010215986689682,
      "rho": -3.7969571922484686,
      "bid": 113.2,
      "ask": 114.85,
      "open": 108.5,
      "high": 108.5,
      "low": 108.5,
      "last": 108.5,
      "previous": 0,
      "change": 108.5,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00400000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 400,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34530861503824517,
      "delta": -0.7529411364493663,
      "gamma": 0.002965640572917899,
      "theta": -0.027465279929812212,
      "vega": 0.9737358474699392,
      "rho": -3.9601289411475573,
      "bid": 121.9,
      "ask": 123.65,
      "open": 163,
      "high": 163,
      "low": 163,
      "last": 163,
      "previous": 132,
      "change": 31,
      "percentChange": 23.484848484848484,
      "openInterest": "28"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00410000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 410,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3507003766497737,
      "delta": -0.768039821697422,
      "gamma": 0.002821202486036361,
      "theta": -0.026267357808007312,
      "vega": 0.9407748970779877,
      "rho": -4.116385069102346,
      "bid": 130.9,
      "ask": 132.65,
      "open": 165.6,
      "high": 165.6,
      "low": 165.6,
      "last": 165.6,
      "previous": 0,
      "change": 165.6,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00420000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 420,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3580716107800222,
      "delta": -0.7797934747533206,
      "gamma": 0.002683090461916972,
      "theta": -0.025499326277761407,
      "vega": 0.9135249972111942,
      "rho": -4.2646908573242,
      "bid": 140.05,
      "ask": 142.05,
      "open": 151.3,
      "high": 151.3,
      "low": 151.3,
      "last": 151.3,
      "previous": 0,
      "change": 151.3,
      "percentChange": null,
      "openInterest": "50"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00430000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 430,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36491470041151336,
      "delta": -0.7907876531484205,
      "gamma": 0.002555566379653288,
      "theta": -0.024656116181980898,
      "vega": 0.8867348054793946,
      "rho": -4.410751537188144,
      "bid": 149.3,
      "ask": 151.4,
      "open": 166.5,
      "high": 167.35,
      "low": 166.5,
      "last": 166.8,
      "previous": 190.67,
      "change": -23.869999999999976,
      "percentChange": -12.519011905386257,
      "openInterest": "67"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00440000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 440,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36749201321398217,
      "delta": -0.8046645263695851,
      "gamma": 0.00243556141866882,
      "theta": -0.022944169720619197,
      "vega": 0.851064001610019,
      "rho": -4.5629231150669645,
      "bid": 157.85,
      "ask": 160.85,
      "open": 175.9,
      "high": 177,
      "low": 175.9,
      "last": 177,
      "previous": 201.43,
      "change": -24.430000000000007,
      "percentChange": -12.12828277813633,
      "openInterest": "8"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00450000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 450,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3754497308059349,
      "delta": -0.8124288610072856,
      "gamma": 0.0023254196216744814,
      "theta": -0.022411066452052108,
      "vega": 0.8301725330403594,
      "rho": -4.700830861963663,
      "bid": 167.4,
      "ask": 170.35,
      "open": 185.65,
      "high": 186.65,
      "low": 185.25,
      "last": 186.15,
      "previous": 211.3,
      "change": -25.150000000000006,
      "percentChange": -11.902508282063419,
      "openInterest": "163"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00460000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 460,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.38592421037797303,
      "delta": -0.8170397531535034,
      "gamma": 0.002227608183749224,
      "theta": -0.022466105576015246,
      "vega": 0.8174403274071008,
      "rho": -4.831134922971902,
      "bid": 177.35,
      "ask": 179.95,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00470000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 470,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3919330492151042,
      "delta": -0.8249586863379648,
      "gamma": 0.002133225807078021,
      "theta": -0.02160606870675002,
      "vega": 0.7949941733050351,
      "rho": -4.968677990069617,
      "bid": 186.6,
      "ask": 189.6,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00480000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 480,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4009271690360813,
      "delta": -0.829517927135458,
      "gamma": 0.0020505825199223318,
      "theta": -0.021436226465152405,
      "vega": 0.7817321415460018,
      "rho": -5.0982217080135435,
      "bid": 196.3,
      "ask": 199.35,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00490000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 490,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4101978913127625,
      "delta": -0.8332702094125232,
      "gamma": 0.001975768622425376,
      "theta": -0.021372762124673785,
      "vega": 0.7706279169761163,
      "rho": -5.225655413411356,
      "bid": 206,
      "ask": 209.2,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618P00500000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 500,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4197939085561281,
      "delta": -0.8362511932556115,
      "gamma": 0.0019081943971345845,
      "theta": -0.021425615099613677,
      "vega": 0.7616825026213523,
      "rho": -5.351098318879741,
      "bid": 215.75,
      "ask": 219.1,
      "open": 184,
      "high": 184,
      "low": 184,
      "last": 184,
      "previous": 0,
      "change": 184,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00075000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 75,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3553352461802894,
      "delta": 0.9998885573992775,
      "gamma": 0.00000399858436732989,
      "theta": -0.002625661795747735,
      "vega": 0.0013510137900150398,
      "rho": 0.8680360389703782,
      "bid": 208.25,
      "ask": 210.95,
      "open": 191.97,
      "high": 191.97,
      "low": 191.97,
      "last": 191.97,
      "previous": 187.45,
      "change": 4.52000000000001,
      "percentChange": 2.4113096825820275,
      "openInterest": "18"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00080000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 80,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.000019073486328125,
      "delta": 1,
      "gamma": 0,
      "theta": -0.002742320405242608,
      "vega": 0,
      "rho": 0.9263428770465189,
      "bid": 203.25,
      "ask": 206.4,
      "open": 201.13,
      "high": 201.13,
      "low": 201.13,
      "last": 201.13,
      "previous": 193,
      "change": 8.129999999999995,
      "percentChange": 4.212435233160619,
      "openInterest": "38"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00085000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 85,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4067864424238164,
      "delta": 0.9986193398905022,
      "gamma": 0.00003606462231719088,
      "theta": -0.0035594841317099536,
      "vega": 0.013949642859261384,
      "rho": 0.9789704038688843,
      "bid": 198.35,
      "ask": 201.35,
      "open": 203,
      "high": 203,
      "low": 203,
      "last": 203,
      "previous": 182,
      "change": 21,
      "percentChange": 11.538461538461538,
      "openInterest": "6"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00090000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 90,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.011496803513634024,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0030851104558979347,
      "vega": 0,
      "rho": 1.0421357366773336,
      "bid": 193.4,
      "ask": 196.45,
      "open": 146.9,
      "high": 146.9,
      "low": 146.75,
      "last": 146.75,
      "previous": 162.5,
      "change": -15.75,
      "percentChange": -9.692307692307692,
      "openInterest": "19"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00095000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 95,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.0137664166375836,
      "delta": 1,
      "gamma": 0,
      "theta": -0.0032565054812255974,
      "vega": 0,
      "rho": 1.100032166492741,
      "bid": 188.5,
      "ask": 191.15,
      "open": 148,
      "high": 148,
      "low": 148,
      "last": 148,
      "previous": 123.95,
      "change": 24.049999999999997,
      "percentChange": 19.402985074626862,
      "openInterest": "13"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00100000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 100,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3302886913056199,
      "delta": 0.9991551360604964,
      "gamma": 0.00002831400121647093,
      "theta": -0.003760945566956245,
      "vega": 0.00889221963144853,
      "rho": 1.154799739354776,
      "bid": 183.6,
      "ask": 186.15,
      "open": 183.5,
      "high": 183.5,
      "low": 183.5,
      "last": 183.5,
      "previous": 140.5,
      "change": 43,
      "percentChange": 30.604982206405694,
      "openInterest": "290"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00105000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 105,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.19179484287543716,
      "delta": 0.9999996618369393,
      "gamma": 2.943535073052331e-8,
      "theta": -0.0035994120477816096,
      "vega": 0.000005368109555606239,
      "rho": 1.215823850166829,
      "bid": 178.7,
      "ask": 181.35,
      "open": 148.08,
      "high": 148.08,
      "low": 148.08,
      "last": 148.08,
      "previous": 152,
      "change": -3.9199999999999875,
      "percentChange": -2.5789473684210447,
      "openInterest": "12"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00110000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 110,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27457382189017376,
      "delta": 0.9996510100498534,
      "gamma": 0.00001503516671605141,
      "theta": -0.003892570045777101,
      "vega": 0.0039253881516961965,
      "rho": 1.2724583529745628,
      "bid": 173.85,
      "ask": 176.85,
      "open": 155.35,
      "high": 155.35,
      "low": 155.35,
      "last": 155.35,
      "previous": 142.93,
      "change": 12.419999999999987,
      "percentChange": 8.689568320156711,
      "openInterest": "26"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00115000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 115,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29367435465006625,
      "delta": 0.9988569308128489,
      "gamma": 0.00004202952326852051,
      "theta": -0.00433138666160797,
      "vega": 0.011736422013774148,
      "rho": 1.327425645503954,
      "bid": 169,
      "ask": 172,
      "open": 143.5,
      "high": 143.5,
      "low": 143.5,
      "last": 143.5,
      "previous": 106,
      "change": 37.5,
      "percentChange": 35.37735849056604,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00120000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 120,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2861022597008184,
      "delta": 0.9985844353743878,
      "gamma": 0.00005246017018472981,
      "theta": -0.004574009372377381,
      "vega": 0.014271387995303298,
      "rho": 1.3843277189163201,
      "bid": 164.2,
      "ask": 166.8,
      "open": 134.5,
      "high": 134.5,
      "low": 134.5,
      "last": 134.5,
      "previous": 124.38,
      "change": 10.120000000000005,
      "percentChange": 8.136356327383828,
      "openInterest": "31"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.08642808397278501,
      "delta": 1,
      "gamma": 4.5865783856971687e-20,
      "theta": -0.004284875633191575,
      "vega": 3.769284647968582e-18,
      "rho": 1.4474107453851857,
      "bid": 159.4,
      "ask": 162.05,
      "open": 143.65,
      "high": 143.65,
      "low": 140,
      "last": 140,
      "previous": 119,
      "change": 21,
      "percentChange": 17.647058823529413,
      "openInterest": "241"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.19090085375757881,
      "delta": 0.999962301559741,
      "gamma": 0.000002679731725922092,
      "theta": -0.004466701907904534,
      "vega": 0.0004864233551353916,
      "rho": 1.5051749502377134,
      "bid": 154.65,
      "ask": 157.25,
      "open": 138.47,
      "high": 138.47,
      "low": 138.47,
      "last": 138.47,
      "previous": 117.21,
      "change": 21.260000000000005,
      "percentChange": 18.138384096920063,
      "openInterest": "1294"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2141224017756795,
      "delta": 0.9996512455061602,
      "gamma": 0.000019267831798495415,
      "theta": -0.004721896048690631,
      "vega": 0.003922926605032508,
      "rho": 1.5619638437443442,
      "bid": 149.95,
      "ask": 152.75,
      "open": 123.37,
      "high": 123.37,
      "low": 123.37,
      "last": 123.37,
      "previous": 92,
      "change": 31.370000000000005,
      "percentChange": 34.09782608695653,
      "openInterest": "240"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28018594798206276,
      "delta": 0.994371174579729,
      "gamma": 0.00018595608546309708,
      "theta": -0.006355236038678537,
      "vega": 0.049541822183711705,
      "rho": 1.6002757007307005,
      "bid": 145.3,
      "ask": 148.05,
      "open": 146.75,
      "high": 146.75,
      "low": 146.75,
      "last": 146.75,
      "previous": 129.35,
      "change": 17.400000000000006,
      "percentChange": 13.451874758407426,
      "openInterest": "301"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29391748324453176,
      "delta": 0.9898457392868882,
      "gamma": 0.00029802417803153616,
      "theta": -0.007711087735050443,
      "vega": 0.08328986331268375,
      "rho": 1.6409758174050288,
      "bid": 140.65,
      "ask": 143.2,
      "open": 141.87,
      "high": 141.87,
      "low": 141.87,
      "last": 141.87,
      "previous": 124.8,
      "change": 17.070000000000007,
      "percentChange": 13.677884615384622,
      "openInterest": "164"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.30874549067814944,
      "delta": 0.9831463148488296,
      "gamma": 0.0004395727205744014,
      "theta": -0.00959617827267197,
      "vega": 0.1290466058573151,
      "rho": 1.6729390525101966,
      "bid": 136,
      "ask": 138.6,
      "open": 122,
      "high": 123,
      "low": 119.1,
      "last": 123,
      "previous": 99.5,
      "change": 23.5,
      "percentChange": 23.618090452261306,
      "openInterest": "959"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3177094162340495,
      "delta": 0.9760369786382839,
      "gamma": 0.0005757289141508209,
      "theta": -0.01148165104178089,
      "vega": 0.1739255390175831,
      "rho": 1.7029442704335165,
      "bid": 131.45,
      "ask": 134,
      "open": 132.88,
      "high": 132.88,
      "low": 132.88,
      "last": 132.88,
      "previous": 80.5,
      "change": 52.379999999999995,
      "percentChange": 65.06832298136645,
      "openInterest": "310"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3223564624538411,
      "delta": 0.9688155308410829,
      "gamma": 0.0007068247574005596,
      "theta": -0.013267973494533947,
      "vega": 0.21665233012240548,
      "rho": 1.7322808607268059,
      "bid": 126.9,
      "ask": 129.45,
      "open": 128.38,
      "high": 128.38,
      "low": 128.38,
      "last": 128.38,
      "previous": 111.7,
      "change": 16.679999999999993,
      "percentChange": 14.93285586392121,
      "openInterest": "989"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.32534539243085026,
      "delta": 0.9610097545910029,
      "gamma": 0.0008412805842678855,
      "theta": -0.015076180779311629,
      "vega": 0.26025600379996555,
      "rho": 1.7590763542405166,
      "bid": 122.35,
      "ask": 125,
      "open": 109,
      "high": 109,
      "low": 109,
      "last": 109,
      "previous": 83.5,
      "change": 25.5,
      "percentChange": 30.538922155688624,
      "openInterest": "1373"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3246166917748877,
      "delta": 0.9536053481950758,
      "gamma": 0.0009704535690202458,
      "theta": -0.016624676009573985,
      "vega": 0.2995441479136909,
      "rho": 1.7875074734596388,
      "bid": 117.9,
      "ask": 120.4,
      "open": 104.5,
      "high": 104.5,
      "low": 103.85,
      "last": 104.5,
      "previous": 103,
      "change": 1.5,
      "percentChange": 1.4563106796116505,
      "openInterest": "475"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.32859882047786965,
      "delta": 0.9433366060258843,
      "gamma": 0.0011239677475138187,
      "theta": -0.01878941653830124,
      "vega": 0.3511842899624352,
      "rho": 1.8037185215200886,
      "bid": 113.6,
      "ask": 116.1,
      "open": 95.19,
      "high": 95.19,
      "low": 95.19,
      "last": 95.19,
      "previous": 95.65,
      "change": -0.46000000000000796,
      "percentChange": -0.48092002090957436,
      "openInterest": "748"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3253373660896944,
      "delta": 0.9352232767593566,
      "gamma": 0.0012605126136722563,
      "theta": -0.020200829441453724,
      "vega": 0.3899387297133966,
      "rho": 1.8291920215100488,
      "bid": 109.35,
      "ask": 111.4,
      "open": 111.5,
      "high": 111.5,
      "low": 111.5,
      "last": 111.5,
      "previous": 100,
      "change": 11.5,
      "percentChange": 11.5,
      "openInterest": "1081"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3260886056428712,
      "delta": 0.924453815237262,
      "gamma": 0.00141558327511323,
      "theta": -0.022137867494271928,
      "vega": 0.4389209160520588,
      "rho": 1.8431414802340784,
      "bid": 105.1,
      "ask": 107.15,
      "open": 83.71,
      "high": 83.71,
      "low": 83.71,
      "last": 83.71,
      "previous": 80,
      "change": 3.7099999999999937,
      "percentChange": 4.637499999999992,
      "openInterest": "578"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.32497326948065586,
      "delta": 0.9136698196836955,
      "gamma": 0.0015710051945207644,
      "theta": -0.023884113193013826,
      "vega": 0.48544551287259324,
      "rho": 1.857042351304652,
      "bid": 100.8,
      "ask": 102.95,
      "open": 86.5,
      "high": 86.5,
      "low": 86.5,
      "last": 86.5,
      "previous": 85,
      "change": 1.5,
      "percentChange": 1.7647058823529411,
      "openInterest": "851"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3252195764385533,
      "delta": 0.9013473491418472,
      "gamma": 0.0017327320640456406,
      "theta": -0.025828375383042553,
      "vega": 0.5358254313249682,
      "rho": 1.8640370459052678,
      "bid": 96.75,
      "ask": 98.8,
      "open": 83.25,
      "high": 83.25,
      "low": 83.25,
      "last": 83.25,
      "previous": 81.31,
      "change": 1.9399999999999977,
      "percentChange": 2.3859303898659423,
      "openInterest": "467"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3409477458311123,
      "delta": 0.8805928726752906,
      "gamma": 0.0018960743919965966,
      "theta": -0.029846210887971417,
      "vega": 0.6146932251310961,
      "rho": 1.8307960603421676,
      "bid": 92.7,
      "ask": 94.95,
      "open": 92,
      "high": 95,
      "low": 92,
      "last": 94.7,
      "previous": 80.7,
      "change": 14,
      "percentChange": 17.348203221809168,
      "openInterest": "2186"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00205000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 205,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.31998106144513694,
      "delta": 0.8770743540646736,
      "gamma": 0.002062007289310064,
      "theta": -0.02896330015312163,
      "vega": 0.6273786007105986,
      "rho": 1.8801513673402157,
      "bid": 88.7,
      "ask": 90.75,
      "open": 89.5,
      "high": 89.5,
      "low": 89.5,
      "last": 89.5,
      "previous": 74.7,
      "change": 14.799999999999997,
      "percentChange": 19.812583668005352,
      "openInterest": "1043"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3110552511248549,
      "delta": 0.8670409158913929,
      "gamma": 0.002240038502745942,
      "theta": -0.02964068580522835,
      "vega": 0.6625341228790944,
      "rho": 1.8989120566109101,
      "bid": 84.75,
      "ask": 86.8,
      "open": 87,
      "high": 87,
      "low": 85.05,
      "last": 85.05,
      "previous": 72,
      "change": 13.049999999999997,
      "percentChange": 18.124999999999996,
      "openInterest": "794"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00215000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 215,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2856677157134213,
      "delta": 0.8657789270294536,
      "gamma": 0.0024550089670225443,
      "theta": -0.028004683270367925,
      "vega": 0.6668520262243254,
      "rho": 1.9599247011569758,
      "bid": 80.2,
      "ask": 83.25,
      "open": 80.2,
      "high": 83.8,
      "low": 79.5,
      "last": 79.5,
      "previous": 69.6,
      "change": 9.900000000000006,
      "percentChange": 14.224137931034491,
      "openInterest": "1108"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3294758954742578,
      "delta": 0.8262598672378318,
      "gamma": 0.0025256112488710484,
      "theta": -0.03581217639172975,
      "vega": 0.791234800797791,
      "rho": 1.8336881463698043,
      "bid": 77.25,
      "ask": 79.2,
      "open": 74,
      "high": 79,
      "low": 74,
      "last": 79,
      "previous": 65.95,
      "change": 13.049999999999997,
      "percentChange": 19.78771796815769,
      "openInterest": "1833"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00225000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 225,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33474179294826956,
      "delta": 0.8074253765124678,
      "gamma": 0.0026507562220669635,
      "theta": -0.03826492650672847,
      "vega": 0.843713421533454,
      "rho": 1.806571888547351,
      "bid": 73.6,
      "ask": 75.55,
      "open": 76.3,
      "high": 76.3,
      "low": 72.5,
      "last": 75.95,
      "previous": 61.62,
      "change": 14.330000000000005,
      "percentChange": 23.255436546575798,
      "openInterest": "768"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.32411865419094094,
      "delta": 0.7946484772634026,
      "gamma": 0.0028457118831863738,
      "theta": -0.038501713723526905,
      "vega": 0.877021388035264,
      "rho": 1.8143981008346488,
      "bid": 70.05,
      "ask": 72,
      "open": 70,
      "high": 72.65,
      "low": 67,
      "last": 71.65,
      "previous": 58.31,
      "change": 13.340000000000003,
      "percentChange": 22.877722517578462,
      "openInterest": "777"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00235000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 235,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3156798954463534,
      "delta": 0.7801019455229561,
      "gamma": 0.003040948259653435,
      "theta": -0.03895299775455751,
      "vega": 0.9127906551598968,
      "rho": 1.813663864126726,
      "bid": 66.65,
      "ask": 68.5,
      "open": 68.04,
      "high": 68.04,
      "low": 68.04,
      "last": 68.04,
      "previous": 55.1,
      "change": 12.940000000000005,
      "percentChange": 23.48457350272233,
      "openInterest": "1325"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2947861792666023,
      "delta": 0.7697312056131398,
      "gamma": 0.0033426405135225943,
      "theta": -0.03763839787847924,
      "vega": 0.9369405196123721,
      "rho": 1.840170780344711,
      "bid": 63.2,
      "ask": 65.1,
      "open": 62.15,
      "high": 65.57,
      "low": 62.15,
      "last": 62.37,
      "previous": 51.77,
      "change": 10.599999999999994,
      "percentChange": 20.475178674908236,
      "openInterest": "1638"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00245000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 245,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3120901724085113,
      "delta": 0.7435548128477167,
      "gamma": 0.0033465507237751524,
      "theta": -0.04136369605983004,
      "vega": 0.9930994364653465,
      "rho": 1.770233773546313,
      "bid": 60,
      "ask": 61.75,
      "open": 60.1,
      "high": 62.25,
      "low": 60.1,
      "last": 62.25,
      "previous": 52,
      "change": 10.25,
      "percentChange": 19.71153846153846,
      "openInterest": "760"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.314440643274977,
      "delta": 0.723318202207387,
      "gamma": 0.003451631227577772,
      "theta": -0.04295754381411558,
      "vega": 1.031996669865215,
      "rho": 1.7351979998054903,
      "bid": 57.25,
      "ask": 58.4,
      "open": 52.78,
      "high": 58.5,
      "low": 52.78,
      "last": 58.1,
      "previous": 48.41,
      "change": 9.690000000000005,
      "percentChange": 20.016525511258017,
      "openInterest": "3147"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.293277952751539,
      "delta": 0.6873571157651777,
      "gamma": 0.003915449902742306,
      "theta": -0.04238160072964597,
      "vega": 1.0918835371324571,
      "rho": 1.7090065294112704,
      "bid": 50.8,
      "ask": 52.3,
      "open": 49.15,
      "high": 52.63,
      "low": 48.26,
      "last": 50.1,
      "previous": 43.05,
      "change": 7.050000000000004,
      "percentChange": 16.376306620209068,
      "openInterest": "1760"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3067626377558474,
      "delta": 0.6434598128034918,
      "gamma": 0.003941734732337522,
      "theta": -0.04586485364937847,
      "vega": 1.149754420312921,
      "rho": 1.6070372269697004,
      "bid": 45.5,
      "ask": 46.7,
      "open": 41.15,
      "high": 46.75,
      "low": 41.15,
      "last": 46.29,
      "previous": 35.94,
      "change": 10.350000000000001,
      "percentChange": 28.797996661101845,
      "openInterest": "2841"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00275000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 275,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2869421355802736,
      "delta": 0.6224446763702873,
      "gamma": 0.004294697910998242,
      "theta": -0.04390411432045485,
      "vega": 1.1717694675396044,
      "rho": 1.5931995057452164,
      "bid": 42.55,
      "ask": 43.75,
      "open": 41.8,
      "high": 43.65,
      "low": 41.49,
      "last": 41.49,
      "previous": 34.6,
      "change": 6.890000000000001,
      "percentChange": 19.91329479768786,
      "openInterest": "227"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29884624816216826,
      "delta": 0.6012243104261581,
      "gamma": 0.0041890552460979455,
      "theta": -0.04600188965230798,
      "vega": 1.1903621966923787,
      "rho": 1.5338951488664585,
      "bid": 39.7,
      "ask": 41.25,
      "open": 35,
      "high": 41.9,
      "low": 35,
      "last": 40.5,
      "previous": 30.7,
      "change": 9.8,
      "percentChange": 31.92182410423453,
      "openInterest": "2218"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00285000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 285,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.30404775245667826,
      "delta": 0.5808327512310256,
      "gamma": 0.004167462433602173,
      "theta": -0.04709211627444085,
      "vega": 1.2048381801327854,
      "rho": 1.4851187752493926,
      "bid": 35.85,
      "ask": 38.65,
      "open": 33.6,
      "high": 38.95,
      "low": 33.6,
      "last": 38.85,
      "previous": 28.81,
      "change": 10.040000000000003,
      "percentChange": 34.84901076015274,
      "openInterest": "153"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2959541313885971,
      "delta": 0.5582385596251637,
      "gamma": 0.004324812384798808,
      "theta": -0.04626265649170799,
      "vega": 1.217045764418116,
      "rho": 1.4466090799338485,
      "bid": 33.4,
      "ask": 36.2,
      "open": 30.84,
      "high": 36.18,
      "low": 30.84,
      "last": 35.7,
      "previous": 27.04,
      "change": 8.660000000000004,
      "percentChange": 32.02662721893493,
      "openInterest": "1122"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00295000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 295,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28616463989012264,
      "delta": 0.534116346274305,
      "gamma": 0.00450447906300762,
      "theta": -0.045036946806977056,
      "vega": 1.2256762528393697,
      "rho": 1.4044015782759842,
      "bid": 31.1,
      "ask": 33.9,
      "open": 33.2,
      "high": 33.2,
      "low": 31,
      "last": 32.43,
      "previous": 25.08,
      "change": 7.350000000000001,
      "percentChange": 29.306220095693785,
      "openInterest": "556"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.292618096473414,
      "delta": 0.5150256708027285,
      "gamma": 0.004418176794294831,
      "theta": -0.04593470830175579,
      "vega": 1.229304584960781,
      "rho": 1.3544499839291568,
      "bid": 28.9,
      "ask": 31.35,
      "open": 26.35,
      "high": 31.6,
      "low": 26.35,
      "last": 31.25,
      "previous": 24.02,
      "change": 7.23,
      "percentChange": 30.099916736053288,
      "openInterest": "5593"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2836286356144712,
      "delta": 0.4690450555691609,
      "gamma": 0.004547706129321312,
      "theta": -0.04426332903569976,
      "vega": 1.2264721731299129,
      "rho": 1.2565643323760305,
      "bid": 26.4,
      "ask": 27.25,
      "open": 22.85,
      "high": 26.92,
      "low": 22.85,
      "last": 26.5,
      "previous": 20.35,
      "change": 6.149999999999999,
      "percentChange": 30.22113022113021,
      "openInterest": "1661"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28223971974892115,
      "delta": 0.42727307420081306,
      "gamma": 0.004507510402025003,
      "theta": -0.04321831776449349,
      "vega": 1.2096788852069404,
      "rho": 1.1572337351322768,
      "bid": 22.6,
      "ask": 23.75,
      "open": 20.6,
      "high": 23.3,
      "low": 20.2,
      "last": 23.07,
      "previous": 15.92,
      "change": 7.15,
      "percentChange": 44.91206030150754,
      "openInterest": "2988"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2808308442225553,
      "delta": 0.38711658441463115,
      "gamma": 0.004421209455006816,
      "theta": -0.04177716494602201,
      "vega": 1.1805955066389324,
      "rho": 1.0590725363032312,
      "bid": 19.4,
      "ask": 20.25,
      "open": 17.33,
      "high": 20,
      "low": 16.85,
      "last": 20,
      "previous": 14.55,
      "change": 5.449999999999999,
      "percentChange": 37.457044673539514,
      "openInterest": "1573"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27707014536057767,
      "delta": 0.34670780115852196,
      "gamma": 0.0043203135978688145,
      "theta": -0.03959525263873747,
      "vega": 1.1382043338196248,
      "rho": 0.9592451739734082,
      "bid": 16.4,
      "ask": 17.35,
      "open": 14.8,
      "high": 17,
      "low": 14.8,
      "last": 17,
      "previous": 11.8,
      "change": 5.199999999999999,
      "percentChange": 44.06779661016949,
      "openInterest": "863"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00350000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 350,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27241637730615453,
      "delta": 0.30706093167235515,
      "gamma": 0.004182316569918345,
      "theta": -0.03693965075729454,
      "vega": 1.0833414150360137,
      "rho": 0.8591440877068126,
      "bid": 13.85,
      "ask": 14.65,
      "open": 10.8,
      "high": 14.7,
      "low": 10.8,
      "last": 14.24,
      "previous": 10.1,
      "change": 4.140000000000001,
      "percentChange": 40.990099009901,
      "openInterest": "1991"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00360000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 360,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26865867132696464,
      "delta": 0.27024458541988605,
      "gamma": 0.003993014781546247,
      "theta": -0.03420013107762058,
      "vega": 1.0200395495314813,
      "rho": 0.7635690774764279,
      "bid": 11.6,
      "ask": 12.35,
      "open": 10.25,
      "high": 11.9,
      "low": 10.25,
      "last": 11.9,
      "previous": 8.29,
      "change": 3.610000000000001,
      "percentChange": 43.54644149577807,
      "openInterest": "893"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00370000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 370,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2695405978963601,
      "delta": 0.24106573988754154,
      "gamma": 0.003749292398429216,
      "theta": -0.03221474334076602,
      "vega": 0.9609233110075348,
      "rho": 0.6848289008760431,
      "bid": 9.75,
      "ask": 10.4,
      "open": 8.45,
      "high": 10.3,
      "low": 8.45,
      "last": 10.3,
      "previous": 6.58,
      "change": 3.7200000000000006,
      "percentChange": 56.53495440729485,
      "openInterest": "842"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00380000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 380,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26525794106194683,
      "delta": 0.20849851369148054,
      "gamma": 0.0035086139629672414,
      "theta": -0.029128420072394613,
      "vega": 0.8849509748209415,
      "rho": 0.5976996338338595,
      "bid": 8.15,
      "ask": 8.8,
      "open": 6.44,
      "high": 8.45,
      "low": 6.44,
      "last": 8.45,
      "previous": 5.7,
      "change": 2.749999999999999,
      "percentChange": 48.245614035087705,
      "openInterest": "533"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00390000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 390,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26383784572046004,
      "delta": 0.1818422890402106,
      "gamma": 0.0032459418580469894,
      "theta": -0.026593420566505155,
      "vega": 0.814316170393722,
      "rho": 0.5245718239606117,
      "bid": 6.8,
      "ask": 7.35,
      "open": 5.85,
      "high": 7.09,
      "low": 5.6,
      "last": 7.09,
      "previous": 4.3,
      "change": 2.79,
      "percentChange": 64.88372093023256,
      "openInterest": "753"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00400000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 400,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26279021356812193,
      "delta": 0.1581738375355155,
      "gamma": 0.0029800958373148896,
      "theta": -0.024165797089731822,
      "vega": 0.7446542096993829,
      "rho": 0.45884646569280124,
      "bid": 5.4,
      "ask": 6.2,
      "open": 4.7,
      "high": 5.95,
      "low": 4.5,
      "last": 5.95,
      "previous": 3.8,
      "change": 2.1500000000000004,
      "percentChange": 56.57894736842106,
      "openInterest": "1837"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00410000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 410,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.25823157415905684,
      "delta": 0.13288277334621335,
      "gamma": 0.0026971929364796306,
      "theta": -0.021082518641430126,
      "vega": 0.6622722937380979,
      "rho": 0.38851940982488836,
      "bid": 4.7,
      "ask": 5.3,
      "open": 4.74,
      "high": 4.74,
      "low": 4.74,
      "last": 4.74,
      "previous": 3.34,
      "change": 1.4000000000000004,
      "percentChange": 41.916167664670674,
      "openInterest": "191"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00420000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 420,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2601271408967204,
      "delta": 0.11738549895702899,
      "gamma": 0.002455361404024402,
      "theta": -0.019431294852217607,
      "vega": 0.607318237150388,
      "rho": 0.3441162672307175,
      "bid": 3.95,
      "ask": 4.45,
      "open": 3.1,
      "high": 4.11,
      "low": 3.1,
      "last": 4.11,
      "previous": 2.5,
      "change": 1.6100000000000003,
      "percentChange": 64.4,
      "openInterest": "266"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00430000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 430,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.25982520638615647,
      "delta": 0.10143781239483152,
      "gamma": 0.0022133779908135474,
      "theta": -0.01744330590277513,
      "vega": 0.5468297050126967,
      "rho": 0.298559987512032,
      "bid": 3.35,
      "ask": 3.85,
      "open": 2.61,
      "high": 3.45,
      "low": 2.59,
      "last": 3.45,
      "previous": 2.25,
      "change": 1.2000000000000002,
      "percentChange": 53.33333333333334,
      "openInterest": "265"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00440000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 440,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2647053165861141,
      "delta": 0.09261995010758772,
      "gamma": 0.0020322619874643465,
      "theta": -0.016587963858845155,
      "vega": 0.5115140750277736,
      "rho": 0.27260766694532607,
      "bid": 2.21,
      "ask": 3.35,
      "open": 2.65,
      "high": 3.15,
      "low": 2.19,
      "last": 3.15,
      "previous": 1.9,
      "change": 1.25,
      "percentChange": 65.78947368421053,
      "openInterest": "150"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00450000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 450,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2564991832607622,
      "delta": 0.07255402058722726,
      "gamma": 0.001744923395499726,
      "theta": -0.01336062307570645,
      "vega": 0.42557644507279263,
      "rho": 0.21551714225871643,
      "bid": 1.87,
      "ask": 2.9,
      "open": 2.03,
      "high": 2.61,
      "low": 2.03,
      "last": 2.3,
      "previous": 1.79,
      "change": 0.5099999999999998,
      "percentChange": 28.49162011173183,
      "openInterest": "623"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00460000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 460,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2620058968355551,
      "delta": 0.06708260404674005,
      "gamma": 0.0016082071125348614,
      "theta": -0.012824093959057696,
      "vega": 0.4006528853519316,
      "rho": 0.1991065993043047,
      "bid": 1.75,
      "ask": 2.53,
      "open": 1.7,
      "high": 2,
      "low": 1.7,
      "last": 2,
      "previous": 1.68,
      "change": 0.32000000000000006,
      "percentChange": 19.04761904761905,
      "openInterest": "52"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00470000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 470,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26742407771688775,
      "delta": 0.06228223368733643,
      "gamma": 0.001487332882981537,
      "theta": -0.012334712454243,
      "vega": 0.37820208325599813,
      "rho": 0.18470431307338686,
      "bid": 1.5,
      "ask": 2.23,
      "open": 1.61,
      "high": 2,
      "low": 1.61,
      "last": 2,
      "previous": 1.37,
      "change": 0.6299999999999999,
      "percentChange": 45.985401459854,
      "openInterest": "55"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00480000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 480,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26436189710649793,
      "delta": 0.05149983197785302,
      "gamma": 0.0012953105311400862,
      "theta": -0.010486628238206138,
      "vega": 0.3256026917577683,
      "rho": 0.1534773617221553,
      "bid": 1.21,
      "ask": 1.99,
      "open": 1.49,
      "high": 1.59,
      "low": 1.49,
      "last": 1.59,
      "previous": 1.21,
      "change": 0.3800000000000001,
      "percentChange": 31.40495867768596,
      "openInterest": "229"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00490000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 490,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2664284771867777,
      "delta": 0.04580272772574412,
      "gamma": 0.0011702690422904392,
      "theta": -0.009610663426671093,
      "vega": 0.296470570717646,
      "rho": 0.13666494148979014,
      "bid": 1.4,
      "ask": 1.79,
      "open": 1.25,
      "high": 1.4,
      "low": 1.25,
      "last": 1.4,
      "previous": 1.1,
      "change": 0.2999999999999998,
      "percentChange": 27.272727272727256,
      "openInterest": "292"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210618C00500000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 500,
      "expirationDate": "2021-06-18",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2776889786693509,
      "delta": 0.04709212147526021,
      "gamma": 0.0011481162360117534,
      "theta": -0.010225262751496274,
      "vega": 0.30315150736525337,
      "rho": 0.13980007659474883,
      "bid": 1.4,
      "ask": 1.54,
      "open": 1.1,
      "high": 1.5,
      "low": 0.99,
      "last": 1.5,
      "previous": 1.12,
      "change": 0.3799999999999999,
      "percentChange": 33.928571428571416,
      "openInterest": "1935"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00110000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 110,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.514310586044128,
      "delta": -0.02978469589394639,
      "gamma": 0.0003873708084190906,
      "theta": -0.01097199345622062,
      "vega": 0.2296220739644794,
      "rho": -0.1570209245923257,
      "bid": 2.47,
      "ask": 3.3,
      "open": 2.77,
      "high": 2.77,
      "low": 2.55,
      "last": 2.55,
      "previous": 3.7,
      "change": -1.1500000000000004,
      "percentChange": -31.08108108108109,
      "openInterest": "343"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00115000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 115,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5158725039122757,
      "delta": -0.03530853820616431,
      "gamma": 0.00044439191884023543,
      "theta": -0.012648094778748559,
      "vega": 0.26422251075407316,
      "rho": -0.18759616195696543,
      "bid": 2.7,
      "ask": 3.55,
      "open": 9.37,
      "high": 9.43,
      "low": 9.37,
      "last": 9.43,
      "previous": 6.4,
      "change": 3.0299999999999994,
      "percentChange": 47.34374999999999,
      "openInterest": "20"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00120000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 120,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.5046874563018953,
      "delta": -0.03887859359505064,
      "gamma": 0.0004914460162950011,
      "theta": -0.013369068480695225,
      "vega": 0.2858640955395517,
      "rho": -0.2060516152231488,
      "bid": 2.96,
      "ask": 3.85,
      "open": 5.25,
      "high": 5.46,
      "low": 5.25,
      "last": 5.46,
      "previous": 5.95,
      "change": -0.4900000000000002,
      "percentChange": -8.235294117647062,
      "openInterest": "30"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4929978162188872,
      "delta": -0.042518297497960655,
      "gamma": 0.0005409978559271684,
      "theta": -0.01402315256815175,
      "vega": 0.3073985546889036,
      "rho": -0.22464682920053078,
      "bid": 3.2,
      "ask": 4.15,
      "open": 4.5,
      "high": 4.5,
      "low": 4.5,
      "last": 4.5,
      "previous": 5.7,
      "change": -1.2000000000000002,
      "percentChange": -21.05263157894737,
      "openInterest": "55"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4828962512058211,
      "delta": -0.046675736132710366,
      "gamma": 0.0005954209221323821,
      "theta": -0.014786094207015127,
      "vega": 0.33138985321635184,
      "rho": -0.24612354538843675,
      "bid": 3.5,
      "ask": 4.5,
      "open": 6.45,
      "high": 6.45,
      "low": 6.45,
      "last": 6.45,
      "previous": 6,
      "change": 0.4500000000000002,
      "percentChange": 7.500000000000003,
      "openInterest": "29"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4739373069896595,
      "delta": -0.051320119240114925,
      "gamma": 0.0006544422958246089,
      "theta": -0.015630629596318765,
      "vega": 0.35748147214845205,
      "rho": -0.270285764055952,
      "bid": 3.85,
      "ask": 4.9,
      "open": 13.5,
      "high": 13.5,
      "low": 13.5,
      "last": 13.5,
      "previous": 13,
      "change": 0.5,
      "percentChange": 3.8461538461538463,
      "openInterest": "250"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4645950452606174,
      "delta": -0.05612487724663617,
      "gamma": 0.0007166440377784039,
      "theta": -0.016422033836820272,
      "vega": 0.38374201150163545,
      "rho": -0.2950978464201529,
      "bid": 4.2,
      "ask": 5.3,
      "open": 4.4,
      "high": 4.4,
      "low": 4.4,
      "last": 4.4,
      "previous": 5.57,
      "change": -1.17,
      "percentChange": -21.005385996409334,
      "openInterest": "312"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4561657727572645,
      "delta": -0.06142694901334478,
      "gamma": 0.0007834760205716822,
      "theta": -0.017279560838721515,
      "vega": 0.41191697219373036,
      "rho": -0.3226374492079488,
      "bid": 4.6,
      "ask": 5.75,
      "open": 6.08,
      "high": 6.08,
      "low": 6.08,
      "last": 6.08,
      "previous": 9.1,
      "change": -3.0199999999999996,
      "percentChange": -33.18681318681318,
      "openInterest": "44"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4450614932173093,
      "delta": -0.06626974994366286,
      "gamma": 0.0008518487919483748,
      "theta": -0.017852306158164383,
      "vega": 0.43696214459426513,
      "rho": -0.34689135856897335,
      "bid": 5.05,
      "ask": 5.95,
      "open": 9.75,
      "high": 10,
      "low": 9.75,
      "last": 10,
      "previous": 9.5,
      "change": 0.5,
      "percentChange": 5.263157894736842,
      "openInterest": "67"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4408506063692855,
      "delta": -0.07336698148714349,
      "gamma": 0.0009300405728791731,
      "theta": -0.019091395083066294,
      "vega": 0.47255745535255367,
      "rho": -0.38491070364607916,
      "bid": 5.55,
      "ask": 6.75,
      "open": 5.9,
      "high": 5.9,
      "low": 5.9,
      "last": 5.9,
      "previous": 20.7,
      "change": -14.799999999999999,
      "percentChange": -71.49758454106279,
      "openInterest": "68"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42978478428528777,
      "delta": -0.07878957254877617,
      "gamma": 0.0010072072984561838,
      "theta": -0.0196121975536894,
      "vega": 0.4989203081822878,
      "rho": -0.4118701759568539,
      "bid": 6.05,
      "ask": 7.3,
      "open": 6.5,
      "high": 6.5,
      "low": 6.5,
      "last": 6.5,
      "previous": 8.88,
      "change": -2.380000000000001,
      "percentChange": -26.801801801801805,
      "openInterest": "607"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42712780299749253,
      "delta": -0.08715061817172665,
      "gamma": 0.001093362419315333,
      "theta": -0.020989382698422734,
      "vega": 0.5382490425996452,
      "rho": -0.45714767588558325,
      "bid": 6.65,
      "ask": 7.95,
      "open": 6.8,
      "high": 6.8,
      "low": 6.8,
      "last": 6.8,
      "previous": 11.53,
      "change": -4.7299999999999995,
      "percentChange": -41.023417172593234,
      "openInterest": "42"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42474494889934394,
      "delta": -0.09604922160188001,
      "gamma": 0.001181641648691767,
      "theta": -0.022389904383923975,
      "vega": 0.5784626124351275,
      "rho": -0.505671935674406,
      "bid": 7.75,
      "ask": 8.6,
      "open": 7.4,
      "high": 7.4,
      "low": 7.4,
      "last": 7.4,
      "previous": 10.3,
      "change": -2.9000000000000004,
      "percentChange": -28.155339805825246,
      "openInterest": "122"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.41482438335006777,
      "delta": -0.10292431922617928,
      "gamma": 0.001272611163531664,
      "theta": -0.02294944512426804,
      "vega": 0.6084449440783224,
      "rho": -0.5402980093452361,
      "bid": 7.95,
      "ask": 9.35,
      "open": 7.99,
      "high": 7.99,
      "low": 7.99,
      "last": 7.99,
      "previous": 11.82,
      "change": -3.83,
      "percentChange": -32.40270727580372,
      "openInterest": "684"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.41327781046234896,
      "delta": -0.11297851081947563,
      "gamma": 0.0013660629651630564,
      "theta": -0.024402539120439975,
      "vega": 0.6506899322790214,
      "rho": -0.5956418759682027,
      "bid": 9.25,
      "ask": 10.1,
      "open": 13.38,
      "high": 13.38,
      "low": 13.38,
      "last": 13.38,
      "previous": 15.28,
      "change": -1.8999999999999986,
      "percentChange": -12.43455497382198,
      "openInterest": "125"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4081562980641566,
      "delta": -0.12228485868530037,
      "gamma": 0.0014629266253635873,
      "theta": -0.025432270867921818,
      "vega": 0.6881931225954281,
      "rho": -0.6454622143848543,
      "bid": 10.1,
      "ask": 10.95,
      "open": 12.2,
      "high": 12.2,
      "low": 12.2,
      "last": 12.2,
      "previous": 18.95,
      "change": -6.75,
      "percentChange": -35.62005277044855,
      "openInterest": "90"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.40000382906509035,
      "delta": -0.13100134885459247,
      "gamma": 0.0015660754111220202,
      "theta": -0.026083387078021516,
      "vega": 0.7220015022743914,
      "rho": -0.69039920823151,
      "bid": 11,
      "ask": 11.9,
      "open": 11,
      "high": 11.2,
      "low": 11,
      "last": 11.2,
      "previous": 16.55,
      "change": -5.350000000000001,
      "percentChange": -32.32628398791542,
      "openInterest": "70"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39417903051071235,
      "delta": -0.14095651979387613,
      "gamma": 0.001670948710547134,
      "theta": -0.02695739804298153,
      "vega": 0.7591330828475287,
      "rho": -0.7432048416708372,
      "bid": 11.25,
      "ask": 12.9,
      "open": 12.12,
      "high": 12.12,
      "low": 12.12,
      "last": 12.12,
      "previous": 15.45,
      "change": -3.33,
      "percentChange": -21.55339805825243,
      "openInterest": "44"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39471208238690636,
      "delta": -0.15351462322010567,
      "gamma": 0.0017669527319916561,
      "theta": -0.0285189987516839,
      "vega": 0.8038344857893936,
      "rho": -0.81439357333965,
      "bid": 13.05,
      "ask": 13.95,
      "open": 12.85,
      "high": 12.85,
      "low": 12.85,
      "last": 12.85,
      "previous": 17,
      "change": -4.15,
      "percentChange": -24.411764705882355,
      "openInterest": "463"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.38581206977781207,
      "delta": -0.17661466340796894,
      "gamma": 0.0019795268031617902,
      "theta": -0.03035844356765455,
      "vega": 0.8802346864874937,
      "rho": -0.9400532748171733,
      "bid": 15.35,
      "ask": 16.15,
      "open": 15.25,
      "high": 15.25,
      "low": 14.85,
      "last": 14.85,
      "previous": 19,
      "change": -4.15,
      "percentChange": -21.842105263157897,
      "openInterest": "480"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3745992907034015,
      "delta": -0.20087392880722643,
      "gamma": 0.002207185421078295,
      "theta": -0.031709947488396645,
      "vega": 0.9529432789649185,
      "rho": -1.0704103347049996,
      "bid": 17,
      "ask": 18.95,
      "open": 17.68,
      "high": 18.25,
      "low": 16.8,
      "last": 18,
      "previous": 20.35,
      "change": -2.3500000000000014,
      "percentChange": -11.547911547911555,
      "openInterest": "219"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3675584157591733,
      "delta": -0.2282087973300455,
      "gamma": 0.002422752435309599,
      "theta": -0.03328869373959556,
      "vega": 1.0263528474470547,
      "rho": -1.2221343199118937,
      "bid": 20,
      "ask": 21.75,
      "open": 30.23,
      "high": 30.23,
      "low": 30.23,
      "last": 30.23,
      "previous": 32.45,
      "change": -2.2200000000000024,
      "percentChange": -6.841294298921424,
      "openInterest": "222"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36081930659066924,
      "delta": -0.25728830014896387,
      "gamma": 0.002633640760179503,
      "theta": -0.0346151974559735,
      "vega": 1.0952356820552367,
      "rho": -1.3852018035592415,
      "bid": 23,
      "ask": 25.1,
      "open": 24.05,
      "high": 24.05,
      "low": 23.6,
      "last": 23.6,
      "previous": 30,
      "change": -6.399999999999999,
      "percentChange": -21.33333333333333,
      "openInterest": "293"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.35577432038407275,
      "delta": -0.2881579386302835,
      "gamma": 0.0028255649097141426,
      "theta": -0.035819731596619116,
      "vega": 1.1586203921548228,
      "rho": -1.5622903148492602,
      "bid": 26.6,
      "ask": 28.8,
      "open": 30,
      "high": 30,
      "low": 26.85,
      "last": 26.85,
      "previous": 33.55,
      "change": -6.699999999999996,
      "percentChange": -19.97019374068553,
      "openInterest": "239"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.35332509413079083,
      "delta": -0.32035251613093885,
      "gamma": 0.0029826730164492533,
      "theta": -0.036982283694361,
      "vega": 1.2146227475765254,
      "rho": -1.7535805590362719,
      "bid": 30.45,
      "ask": 32.85,
      "open": 31,
      "high": 31.97,
      "low": 30.88,
      "last": 31.97,
      "previous": 38.4,
      "change": -6.43,
      "percentChange": -16.744791666666668,
      "openInterest": "1344"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34614737174793886,
      "delta": -0.3533139028550156,
      "gamma": 0.003162681210548468,
      "theta": -0.03724741810401249,
      "vega": 1.2617628566308439,
      "rho": -1.9442026893782751,
      "bid": 34.7,
      "ask": 37.25,
      "open": 34.9,
      "high": 34.9,
      "low": 34.9,
      "last": 34.9,
      "previous": 41.65,
      "change": -6.75,
      "percentChange": -16.206482593037215,
      "openInterest": "155"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.340742356281165,
      "delta": -0.38727173319530106,
      "gamma": 0.0033100700947407665,
      "theta": -0.03734910130515561,
      "vega": 1.2999438527489673,
      "rho": -2.14627078131026,
      "bid": 39.35,
      "ask": 42.05,
      "open": 40,
      "high": 40.5,
      "low": 39.25,
      "last": 40.5,
      "previous": 46.55,
      "change": -6.049999999999997,
      "percentChange": -12.996777658431787,
      "openInterest": "81"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34414410599637435,
      "delta": -0.41987346535697745,
      "gamma": 0.003345488516094143,
      "theta": -0.03813721005983416,
      "vega": 1.3269701732405315,
      "rho": -2.3638574539937602,
      "bid": 44.2,
      "ask": 46.9,
      "open": 44.96,
      "high": 46.5,
      "low": 44.96,
      "last": 46.5,
      "previous": 52.85,
      "change": -6.350000000000001,
      "percentChange": -12.015137180700098,
      "openInterest": "58"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33481827687310295,
      "delta": -0.4555177673429872,
      "gamma": 0.003487862668873045,
      "theta": -0.03704474106831992,
      "vega": 1.3459527540437122,
      "rho": -2.5741840453147984,
      "bid": 49.6,
      "ask": 52.65,
      "open": 50.38,
      "high": 50.38,
      "low": 49.85,
      "last": 49.85,
      "previous": 78,
      "change": -28.15,
      "percentChange": -36.08974358974359,
      "openInterest": "160"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3318513489877581,
      "delta": -0.4894725533987411,
      "gamma": 0.0035398478368057003,
      "theta": -0.036377663061247976,
      "vega": 1.353908962336875,
      "rho": -2.794048020516878,
      "bid": 55.3,
      "ask": 58.5,
      "open": 55.5,
      "high": 55.5,
      "low": 55.5,
      "last": 55.5,
      "previous": 64.35,
      "change": -8.849999999999994,
      "percentChange": -13.752913752913745,
      "openInterest": "82"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3300223230708909,
      "delta": -0.5224287985920124,
      "gamma": 0.003555077209260283,
      "theta": -0.035543828001233034,
      "vega": 1.3522395563790042,
      "rho": -3.0162767138474953,
      "bid": 61.5,
      "ask": 64.75,
      "open": 73.67,
      "high": 73.67,
      "low": 73.47,
      "last": 73.47,
      "previous": 97.15,
      "change": -23.680000000000007,
      "percentChange": -24.374678332475558,
      "openInterest": "105"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3283191364540625,
      "delta": -0.5545255713717824,
      "gamma": 0.0035456954177452422,
      "theta": -0.03444530623542706,
      "vega": 1.3417107662829824,
      "rho": -3.239296665697085,
      "bid": 68,
      "ask": 71.3,
      "open": 101.66,
      "high": 101.66,
      "low": 101.66,
      "last": 101.66,
      "previous": 103,
      "change": -1.3400000000000034,
      "percentChange": -1.300970873786411,
      "openInterest": "88"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3276110401204313,
      "delta": -0.584956391698674,
      "gamma": 0.0035052704446754237,
      "theta": -0.0332398519182595,
      "vega": 1.323553014056731,
      "rho": -3.461264552746411,
      "bid": 74.85,
      "ask": 78.3,
      "open": 111.2,
      "high": 111.2,
      "low": 111.2,
      "last": 111.2,
      "previous": 101.5,
      "change": 9.700000000000003,
      "percentChange": 9.556650246305422,
      "openInterest": "51"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00350000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 350,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3274544743574065,
      "delta": -0.6137266056166875,
      "gamma": 0.003441806473447002,
      "theta": -0.031909048287730855,
      "vega": 1.2989686146474488,
      "rho": -3.681062311958584,
      "bid": 82,
      "ask": 85.6,
      "open": 81.94,
      "high": 83.82,
      "low": 81.94,
      "last": 83.82,
      "previous": 113.32,
      "change": -29.5,
      "percentChange": -26.032474408753973,
      "openInterest": "43"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00360000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 360,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3338367395309399,
      "delta": -0.6355814612805076,
      "gamma": 0.0033147292452834214,
      "theta": -0.03144411875940504,
      "vega": 1.2753913638907473,
      "rho": -3.887939348401306,
      "bid": 91.05,
      "ask": 93.2,
      "open": 69.9,
      "high": 69.9,
      "low": 69.9,
      "last": 69.9,
      "previous": 0,
      "change": 69.9,
      "percentChange": null,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00370000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 370,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3295502967906042,
      "delta": -0.6649415098722863,
      "gamma": 0.003256514435574077,
      "theta": -0.02915954121146497,
      "vega": 1.2369040072823494,
      "rho": -4.108773783549223,
      "bid": 97.4,
      "ask": 101.15,
      "open": 126.55,
      "high": 126.55,
      "low": 126.55,
      "last": 126.55,
      "previous": 126.62,
      "change": -0.07000000000000739,
      "percentChange": -0.05528352550940403,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00380000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 380,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3371174813353794,
      "delta": -0.6821683965672212,
      "gamma": 0.00311571338553862,
      "theta": -0.0287301466422086,
      "vega": 1.2105982881046489,
      "rho": -4.303949634479991,
      "bid": 106.95,
      "ask": 109.2,
      "open": 145.06,
      "high": 145.06,
      "low": 145.06,
      "last": 145.06,
      "previous": 135.45,
      "change": 9.610000000000014,
      "percentChange": 7.094868955334083,
      "openInterest": "56"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00390000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 390,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33318000767161293,
      "delta": -0.7086396866341693,
      "gamma": 0.0030328652386195742,
      "theta": -0.026274061086849643,
      "vega": 1.1646443631732744,
      "rho": -4.519133171399056,
      "bid": 113.9,
      "ask": 117.4,
      "open": 148.4,
      "high": 148.4,
      "low": 142.5,
      "last": 142.5,
      "previous": 107.7,
      "change": 34.8,
      "percentChange": 32.31197771587743,
      "openInterest": "32"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00400000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 400,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34322899658182854,
      "delta": -0.7201578359647647,
      "gamma": 0.0028880912161243022,
      "theta": -0.026229247992566127,
      "vega": 1.1424998668214539,
      "rho": -4.699011959106798,
      "bid": 123.8,
      "ask": 126.2,
      "open": 145.3,
      "high": 163.8,
      "low": 145.3,
      "last": 163.8,
      "previous": 0,
      "change": 163.8,
      "percentChange": null,
      "openInterest": "8"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00410000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 410,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34692294488455383,
      "delta": -0.7364195600899437,
      "gamma": 0.002773432937720482,
      "theta": -0.02505137661732955,
      "vega": 1.1089500250038042,
      "rho": -4.889208330074493,
      "bid": 132.65,
      "ask": 134.8,
      "open": 101.8,
      "high": 101.8,
      "low": 101.8,
      "last": 101.8,
      "previous": 0,
      "change": 101.8,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00420000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 420,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.35195404498344035,
      "delta": -0.7500691986962089,
      "gamma": 0.002659142055239987,
      "theta": -0.02411576258073339,
      "vega": 1.07867044945271,
      "rho": -5.072381773596836,
      "bid": 141.55,
      "ask": 143.85,
      "open": 127.75,
      "high": 127.75,
      "low": 127.75,
      "last": 127.75,
      "previous": 141.55,
      "change": -13.800000000000011,
      "percentChange": -9.749205227834695,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00430000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 430,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3578296946138709,
      "delta": -0.7616953202826605,
      "gamma": 0.002549140720652584,
      "theta": -0.023350419425104865,
      "vega": 1.0513116332984778,
      "rho": -5.249848766382425,
      "bid": 150.65,
      "ask": 153.05,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00440000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 440,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36543814411921083,
      "delta": -0.7705522408363268,
      "gamma": 0.0024442263334134608,
      "theta": -0.022937580369185886,
      "vega": 1.0294768314495024,
      "rho": -5.419656175555061,
      "bid": 160.15,
      "ask": 162.35,
      "open": 182,
      "high": 182,
      "low": 182,
      "last": 182,
      "previous": 131.55,
      "change": 50.44999999999999,
      "percentChange": 38.350437096161144,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00450000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 450,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.370751201060453,
      "delta": -0.7806941470615328,
      "gamma": 0.002348160402033401,
      "theta": -0.022112338268320247,
      "vega": 1.003394251217634,
      "rho": -5.592177393132331,
      "bid": 169.25,
      "ask": 171.7,
      "open": 190.25,
      "high": 191.25,
      "low": 190.25,
      "last": 191.25,
      "previous": 167.35,
      "change": 23.900000000000006,
      "percentChange": 14.281446071108459,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00460000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 460,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3731441097832524,
      "delta": -0.7927711563727097,
      "gamma": 0.0022572923673307545,
      "theta": -0.020740750124093727,
      "vega": 0.9707908746936776,
      "rho": -5.769334465854431,
      "bid": 177.8,
      "ask": 181.15,
      "open": 197,
      "high": 197,
      "low": 197,
      "last": 197,
      "previous": 169.7,
      "change": 27.30000000000001,
      "percentChange": 16.087212728344145,
      "openInterest": "4"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00470000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 470,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.38035532056437177,
      "delta": -0.7993910797398193,
      "gamma": 0.0021720616022423227,
      "theta": -0.02033661099080159,
      "vega": 0.952188464228034,
      "rho": -5.93185804113442,
      "bid": 187.25,
      "ask": 190.75,
      "open": 206.35,
      "high": 206.35,
      "low": 206.35,
      "last": 206.35,
      "previous": 179.7,
      "change": 26.650000000000006,
      "percentChange": 14.830272676683364,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00480000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 480,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3879437250328065,
      "delta": -0.804974937174229,
      "gamma": 0.002093560293422282,
      "theta": -0.020041410881788985,
      "vega": 0.9360854313358675,
      "rho": -6.091251811447734,
      "bid": 196.75,
      "ask": 200.45,
      "open": 216.85,
      "high": 216.85,
      "low": 216.65,
      "last": 216.65,
      "previous": 240.55,
      "change": -23.900000000000006,
      "percentChange": -9.935564331739764,
      "openInterest": "33"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00490000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 490,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3967842794642721,
      "delta": -0.8087989402813756,
      "gamma": 0.002022316900674164,
      "theta": -0.020030868270393676,
      "vega": 0.9248364760392391,
      "rho": -6.2456513683232995,
      "bid": 206.45,
      "ask": 210.25,
      "open": 226.65,
      "high": 226.65,
      "low": 226.65,
      "last": 226.65,
      "previous": 249.9,
      "change": -23.25,
      "percentChange": -9.30372148859544,
      "openInterest": "21"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917P00500000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 500,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4050443676552194,
      "delta": -0.8126476743575013,
      "gamma": 0.0019564294886297703,
      "theta": -0.01994083495103493,
      "vega": 0.9133307493806678,
      "rho": -6.399794974495949,
      "bid": 216.05,
      "ask": 220.1,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00110000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 110,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.22549441638226056,
      "delta": 0.9999047927480348,
      "gamma": 0.000004936245817511893,
      "theta": -0.0037855797852040973,
      "vega": 0.0012829030954656356,
      "rho": 1.5386119008399837,
      "bid": 173.9,
      "ask": 176.55,
      "open": 157.2,
      "high": 157.2,
      "low": 157.2,
      "last": 157.2,
      "previous": 145.65,
      "change": 11.549999999999983,
      "percentChange": 7.9299691040164655,
      "openInterest": "9"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00115000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 115,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2498708277458674,
      "delta": 0.999414914899462,
      "gamma": 0.000024225422345514646,
      "theta": -0.00409095753272906,
      "vega": 0.0069766702154952,
      "rho": 1.6064051960128543,
      "bid": 169.1,
      "ask": 171.75,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00120000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 120,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26706673739705966,
      "delta": 0.9982689167293619,
      "gamma": 0.00006132377451282247,
      "theta": -0.00456634739825505,
      "vega": 0.01887599965642271,
      "rho": 1.6712150117521134,
      "bid": 164.3,
      "ask": 167,
      "open": 122.27,
      "high": 122.3,
      "low": 122.27,
      "last": 122.3,
      "previous": 0,
      "change": 122.3,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.17312839053896661,
      "delta": 0.9999847319335704,
      "gamma": 0.0000011390502915431965,
      "theta": -0.004274955311791793,
      "vega": 0.0002272858887587965,
      "rho": 1.7488262048236862,
      "bid": 159.6,
      "ask": 162.75,
      "open": 171.85,
      "high": 171.85,
      "low": 171.85,
      "last": 171.85,
      "previous": 136.5,
      "change": 35.349999999999994,
      "percentChange": 25.897435897435894,
      "openInterest": "507"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.223981216644066,
      "delta": 0.9991259226789053,
      "gamma": 0.00003912805769493326,
      "theta": -0.004650392271103163,
      "vega": 0.010100925578276103,
      "rho": 1.815026063748797,
      "bid": 154.9,
      "ask": 158,
      "open": 126.68,
      "high": 126.68,
      "low": 126.68,
      "last": 126.68,
      "previous": 117.63,
      "change": 9.050000000000011,
      "percentChange": 7.693615574258278,
      "openInterest": "35"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.18501347599713774,
      "delta": 0.9998193741998737,
      "gamma": 0.000010967227322439146,
      "theta": -0.004652749399067028,
      "vega": 0.0023386298561350665,
      "rho": 1.8880281776197976,
      "bid": 150.25,
      "ask": 153.2,
      "open": 136.69,
      "high": 136.69,
      "low": 136.69,
      "last": 136.69,
      "previous": 131.96,
      "change": 4.72999999999999,
      "percentChange": 3.5844195210669816,
      "openInterest": "18"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.1507053335531518,
      "delta": 0.9999819436112432,
      "gamma": 0.0000015345983648466212,
      "theta": -0.004787566059454284,
      "vega": 0.00026655365097416427,
      "rho": 1.9586817307655386,
      "bid": 145.6,
      "ask": 148.25,
      "open": 132.25,
      "high": 132.25,
      "low": 132.25,
      "last": 132.25,
      "previous": 115.94,
      "change": 16.310000000000002,
      "percentChange": 14.06762118337071,
      "openInterest": "15"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27798366409862624,
      "delta": 0.9878085247700877,
      "gamma": 0.0003355336932787297,
      "theta": -0.0076920452301936755,
      "vega": 0.10750203712574051,
      "rho": 1.9729708746352095,
      "bid": 141.05,
      "ask": 143.9,
      "open": 142.53,
      "high": 142.53,
      "low": 142.53,
      "last": 142.53,
      "previous": 113.96,
      "change": 28.570000000000007,
      "percentChange": 25.070200070200077,
      "openInterest": "13"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.293587744638014,
      "delta": 0.9799532574399017,
      "gamma": 0.0004867441629783184,
      "theta": -0.009547788338703313,
      "vega": 0.16470241099171085,
      "rho": 2.005605879646253,
      "bid": 136.5,
      "ask": 139.4,
      "open": 110,
      "high": 110,
      "low": 110,
      "last": 110,
      "previous": 109,
      "change": 1,
      "percentChange": 0.9174311926605505,
      "openInterest": "18"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2958145874986477,
      "delta": 0.9742393195749655,
      "gamma": 0.0005967642077550024,
      "theta": -0.010789901280451127,
      "vega": 0.2034621529911637,
      "rho": 2.0483425377174753,
      "bid": 132,
      "ask": 134.65,
      "open": 98.64,
      "high": 98.64,
      "low": 98.64,
      "last": 98.64,
      "previous": 155.5,
      "change": -56.86,
      "percentChange": -36.565916398713824,
      "openInterest": "12"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3071005887688843,
      "delta": 0.9642401478885444,
      "gamma": 0.0007543103326524617,
      "theta": -0.012938078329702814,
      "vega": 0.26698815095493955,
      "rho": 2.06944079828077,
      "bid": 127.6,
      "ask": 130.4,
      "open": 91.4,
      "high": 91.4,
      "low": 91.4,
      "last": 91.4,
      "previous": 76.3,
      "change": 15.100000000000009,
      "percentChange": 19.7903014416776,
      "openInterest": "16"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3073795781311721,
      "delta": 0.957009273098548,
      "gamma": 0.0008754767632767691,
      "theta": -0.014306127365764086,
      "vega": 0.31015652029424506,
      "rho": 2.104249773278312,
      "bid": 123.2,
      "ask": 125.8,
      "open": 99,
      "high": 99,
      "low": 99,
      "last": 99,
      "previous": 71.5,
      "change": 27.5,
      "percentChange": 38.46153846153847,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29388447152264874,
      "delta": 0.9548909669366517,
      "gamma": 0.0009518896773288747,
      "theta": -0.014399792096597077,
      "vega": 0.32242190383561015,
      "rho": 2.165474290887993,
      "bid": 118.85,
      "ask": 121.6,
      "open": 116.16,
      "high": 119.6,
      "low": 116.16,
      "last": 119.6,
      "previous": 103.47,
      "change": 16.129999999999995,
      "percentChange": 15.589059630810858,
      "openInterest": "12"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.30712328146774776,
      "delta": 0.940336129924658,
      "gamma": 0.0011374722888459897,
      "theta": -0.017171618794203893,
      "vega": 0.40263807986347244,
      "rho": 2.1624136664636895,
      "bid": 114.6,
      "ask": 116.75,
      "open": 89.95,
      "high": 89.95,
      "low": 89.66,
      "last": 89.66,
      "previous": 62.75,
      "change": 26.909999999999997,
      "percentChange": 42.884462151394416,
      "openInterest": "6"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3209495942438592,
      "delta": 0.9240869176945776,
      "gamma": 0.0013111849205816465,
      "theta": -0.020215528694112955,
      "vega": 0.48502269305680096,
      "rho": 2.148569365477582,
      "bid": 111,
      "ask": 113.05,
      "open": 95.49,
      "high": 95.49,
      "low": 95.49,
      "last": 95.49,
      "previous": 87.1,
      "change": 8.39,
      "percentChange": 9.63260619977038,
      "openInterest": "50"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.30943113959183227,
      "delta": 0.918983816896772,
      "gamma": 0.0014287575892266066,
      "theta": -0.02052277304819494,
      "vega": 0.5095465304956491,
      "rho": 2.1955620509800937,
      "bid": 106.15,
      "ask": 108.4,
      "open": 82.33,
      "high": 82.33,
      "low": 82.33,
      "last": 82.33,
      "previous": 78.9,
      "change": 3.4299999999999926,
      "percentChange": 4.347275031685668,
      "openInterest": "57"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.31379134048544705,
      "delta": 0.9053756060310914,
      "gamma": 0.001581956498355671,
      "theta": -0.022624919447702563,
      "vega": 0.5721327034878203,
      "rho": 2.195624972169318,
      "bid": 102.15,
      "ask": 104.65,
      "open": 78.65,
      "high": 78.65,
      "low": 78.65,
      "last": 78.65,
      "previous": 84.1,
      "change": -5.449999999999989,
      "percentChange": -6.480380499405457,
      "openInterest": "115"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3131637142855416,
      "delta": 0.8934696811954255,
      "gamma": 0.0017283015605118479,
      "theta": -0.024169578891520653,
      "vega": 0.6238098661110002,
      "rho": 2.205078968209747,
      "bid": 98.1,
      "ask": 100.6,
      "open": 101.89,
      "high": 101.89,
      "low": 101.89,
      "last": 101.89,
      "previous": 82.95,
      "change": 18.939999999999998,
      "percentChange": 22.833031946955995,
      "openInterest": "68"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.31422882777178984,
      "delta": 0.8799503656723435,
      "gamma": 0.0018757185142483923,
      "theta": -0.025910857211871634,
      "vega": 0.6793208935524562,
      "rho": 2.205145942582357,
      "bid": 94.15,
      "ask": 96.85,
      "open": 95,
      "high": 97.19,
      "low": 95,
      "last": 97.19,
      "previous": 81.44,
      "change": 15.75,
      "percentChange": 19.339390962671906,
      "openInterest": "236"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.31001962669092176,
      "delta": 0.8540077271790206,
      "gamma": 0.002175501699967125,
      "theta": -0.028575026543643186,
      "vega": 0.7773379984281743,
      "rho": 2.212214171988904,
      "bid": 86.05,
      "ask": 89.2,
      "open": 72.75,
      "high": 73.1,
      "low": 72.75,
      "last": 73.1,
      "previous": 69.2,
      "change": 3.8999999999999915,
      "percentChange": 5.635838150289005,
      "openInterest": "174"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.31078386493273386,
      "delta": 0.8229561781275225,
      "gamma": 0.0024611889799769373,
      "theta": -0.031688005865605974,
      "vega": 0.881586045007719,
      "rho": 2.1878953804740227,
      "bid": 79.15,
      "ask": 81.85,
      "open": 64.5,
      "high": 64.5,
      "low": 64.5,
      "last": 64.5,
      "previous": 59,
      "change": 5.5,
      "percentChange": 9.322033898305085,
      "openInterest": "188"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3074403405874656,
      "delta": 0.7914950147914467,
      "gamma": 0.0027496540227501948,
      "theta": -0.03408153123172959,
      "vega": 0.9743167890053458,
      "rho": 2.161560604649541,
      "bid": 72.25,
      "ask": 74.55,
      "open": 73.85,
      "high": 73.85,
      "low": 73.4,
      "last": 73.75,
      "previous": 59.65,
      "change": 14.100000000000001,
      "percentChange": 23.637887678122382,
      "openInterest": "245"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.30189001016307754,
      "delta": 0.7585805178215927,
      "gamma": 0.003042971093612025,
      "theta": -0.03593044093226842,
      "vega": 1.0587851723591646,
      "rho": 2.1275558760459665,
      "bid": 64.8,
      "ask": 68.05,
      "open": 68.2,
      "high": 68.2,
      "low": 67.81,
      "last": 67.81,
      "previous": 52.9,
      "change": 14.910000000000004,
      "percentChange": 28.18525519848772,
      "openInterest": "292"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3004332594485833,
      "delta": 0.7222586293442725,
      "gamma": 0.003287411567581416,
      "theta": -0.037935039186371075,
      "vega": 1.138317389260724,
      "rho": 2.0683466140022886,
      "bid": 59.3,
      "ask": 61.2,
      "open": 55.63,
      "high": 59.51,
      "low": 55.63,
      "last": 59.51,
      "previous": 48.7,
      "change": 10.809999999999995,
      "percentChange": 22.197125256673502,
      "openInterest": "325"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2995695239440459,
      "delta": 0.6845792489338448,
      "gamma": 0.003494924993029596,
      "theta": -0.03963547239190573,
      "vega": 1.2066929364315893,
      "rho": 1.996869463085255,
      "bid": 53.45,
      "ask": 55.65,
      "open": 52.63,
      "high": 55.55,
      "low": 52.63,
      "last": 55.55,
      "previous": 43.15,
      "change": 12.399999999999999,
      "percentChange": 28.736964078794898,
      "openInterest": "463"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29405411928151726,
      "delta": 0.6463120399064749,
      "gamma": 0.0037243754534278827,
      "theta": -0.04039197367281598,
      "vega": 1.2622401927744595,
      "rho": 1.9255747239866108,
      "bid": 48,
      "ask": 49.65,
      "open": 48,
      "high": 50.03,
      "low": 47.75,
      "last": 48.67,
      "previous": 38.6,
      "change": 10.07,
      "percentChange": 26.088082901554404,
      "openInterest": "279"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2889356593443172,
      "delta": 0.60657990862262,
      "gamma": 0.003921023127607791,
      "theta": -0.04077681422287657,
      "vega": 1.305755397838041,
      "rho": 1.8425027992590832,
      "bid": 41.55,
      "ask": 44.65,
      "open": 43,
      "high": 44,
      "low": 39.4,
      "last": 43.2,
      "previous": 35.5,
      "change": 7.700000000000003,
      "percentChange": 21.69014084507043,
      "openInterest": "475"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.283467459130006,
      "delta": 0.5656570908734704,
      "gamma": 0.004089223556231445,
      "theta": -0.04068872626122125,
      "vega": 1.3359965806090692,
      "rho": 1.75004712618393,
      "bid": 38.1,
      "ask": 39.7,
      "open": 37.8,
      "high": 39.31,
      "low": 37,
      "last": 38.05,
      "previous": 30.15,
      "change": 7.899999999999999,
      "percentChange": 26.202321724709783,
      "openInterest": "138"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28985184712992695,
      "delta": 0.5283932589207465,
      "gamma": 0.004043910803263066,
      "theta": -0.0416674602574067,
      "vega": 1.3509488995084928,
      "rho": 1.6443524715098778,
      "bid": 33.45,
      "ask": 35.2,
      "open": 34.2,
      "high": 35.1,
      "low": 32,
      "last": 34.87,
      "previous": 27,
      "change": 7.869999999999997,
      "percentChange": 29.148148148148138,
      "openInterest": "862"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27876633530427103,
      "delta": 0.4848526714100412,
      "gamma": 0.00421236413536874,
      "theta": -0.040042260264021086,
      "vega": 1.3534041818679063,
      "rho": 1.5415741252373194,
      "bid": 29.65,
      "ask": 31,
      "open": 27.4,
      "high": 30,
      "low": 27.4,
      "last": 29.7,
      "previous": 22.5,
      "change": 7.199999999999999,
      "percentChange": 31.999999999999996,
      "openInterest": "338"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28596644005957866,
      "delta": 0.451627161936373,
      "gamma": 0.004079022194786084,
      "theta": -0.04048494071179419,
      "vega": 1.344412120366762,
      "rho": 1.4404187152923966,
      "bid": 25.65,
      "ask": 27.05,
      "open": 22.5,
      "high": 27.35,
      "low": 22.5,
      "last": 27.35,
      "previous": 18.1,
      "change": 9.25,
      "percentChange": 51.10497237569061,
      "openInterest": "532"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27690582302986316,
      "delta": 0.40919236388447633,
      "gamma": 0.004133308897111828,
      "theta": -0.0383669911304212,
      "vega": 1.3191410439288302,
      "rho": 1.3283020194801107,
      "bid": 22.5,
      "ask": 23.8,
      "open": 20.56,
      "high": 22.88,
      "low": 20.56,
      "last": 22.88,
      "previous": 16.6,
      "change": 6.279999999999998,
      "percentChange": 37.8313253012048,
      "openInterest": "299"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.268532079632165,
      "delta": 0.3669004056807006,
      "gamma": 0.004130190449204136,
      "theta": -0.03596186302114759,
      "vega": 1.2782845359744315,
      "rho": 1.2103531737434547,
      "bid": 19.5,
      "ask": 20.6,
      "open": 17.75,
      "high": 19.5,
      "low": 17.55,
      "last": 19.4,
      "previous": 14.25,
      "change": 5.149999999999999,
      "percentChange": 36.14035087719297,
      "openInterest": "240"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00350000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 350,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.25717979292906346,
      "delta": 0.32155083482247837,
      "gamma": 0.004104112047281203,
      "theta": -0.03272070620151101,
      "vega": 1.2165146213746176,
      "rho": 1.080014412417805,
      "bid": 16.75,
      "ask": 17.95,
      "open": 16.8,
      "high": 17.15,
      "low": 15.65,
      "last": 15.65,
      "previous": 12,
      "change": 3.6500000000000004,
      "percentChange": 30.41666666666667,
      "openInterest": "356"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00360000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 360,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26898447658043656,
      "delta": 0.30257997570799966,
      "gamma": 0.0038221908531883963,
      "theta": -0.03312007508411092,
      "vega": 1.1849522984314347,
      "rho": 1.0124018546609777,
      "bid": 14.4,
      "ask": 15.55,
      "open": 13.65,
      "high": 15,
      "low": 13.65,
      "last": 15,
      "previous": 10,
      "change": 5,
      "percentChange": 50,
      "openInterest": "142"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00370000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 370,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26861809317905233,
      "delta": 0.2730569017423856,
      "gamma": 0.0036461284200129582,
      "theta": -0.03140269507453904,
      "vega": 1.1288299004515867,
      "rho": 0.9198383225354833,
      "bid": 12.35,
      "ask": 13.35,
      "open": 12.6,
      "high": 13.1,
      "low": 12.6,
      "last": 13.1,
      "previous": 7.4,
      "change": 5.699999999999999,
      "percentChange": 77.02702702702702,
      "openInterest": "103"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00380000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 380,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2643035572611184,
      "delta": 0.24097375630853235,
      "gamma": 0.003472220785168817,
      "theta": -0.028882826890904687,
      "vega": 1.0577222072353583,
      "rho": 0.8197503031110875,
      "bid": 10.5,
      "ask": 11.5,
      "open": 7.3,
      "high": 7.3,
      "low": 7.3,
      "last": 7.3,
      "previous": 6.5,
      "change": 0.7999999999999998,
      "percentChange": 12.307692307692305,
      "openInterest": "79"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00390000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 390,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2624938450678195,
      "delta": 0.21386102969873944,
      "gamma": 0.003268696423718566,
      "theta": -0.02674921126198813,
      "vega": 0.988905959709095,
      "rho": 0.7326798956753556,
      "bid": 9,
      "ask": 9.8,
      "open": 7.4,
      "high": 8.35,
      "low": 7.4,
      "last": 8.35,
      "previous": 6.2,
      "change": 2.1499999999999995,
      "percentChange": 34.677419354838705,
      "openInterest": "668"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00400000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 400,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2574128438313487,
      "delta": 0.18478547037573256,
      "gamma": 0.003052267398591066,
      "theta": -0.023974396437075548,
      "vega": 0.9055534142573494,
      "rho": 0.6390804464729921,
      "bid": 7.65,
      "ask": 8.45,
      "open": 7.9,
      "high": 7.9,
      "low": 6.6,
      "last": 7.7,
      "previous": 5,
      "change": 2.7,
      "percentChange": 54,
      "openInterest": "1128"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00410000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 410,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2513366630833207,
      "delta": 0.156578444996605,
      "gamma": 0.002811360569770333,
      "theta": -0.021017017566699315,
      "vega": 0.8143923322249325,
      "rho": 0.54686344376438,
      "bid": 6.5,
      "ask": 7.3,
      "open": 6.15,
      "high": 6.15,
      "low": 6.15,
      "last": 6.15,
      "previous": 4.35,
      "change": 1.8000000000000007,
      "percentChange": 41.37931034482761,
      "openInterest": "97"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00420000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 420,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2597622779814831,
      "delta": 0.1483045929076221,
      "gamma": 0.002623904285052756,
      "theta": -0.020882869043069022,
      "vega": 0.7855708407821045,
      "rho": 0.5165420051389524,
      "bid": 5.55,
      "ask": 6.3,
      "open": 5.45,
      "high": 5.45,
      "low": 5.45,
      "last": 5.45,
      "previous": 3.45,
      "change": 2,
      "percentChange": 57.971014492753625,
      "openInterest": "50"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00430000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 430,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2608720532837669,
      "delta": 0.1327382423587813,
      "gamma": 0.0024232337505106314,
      "theta": -0.019408609319787155,
      "vega": 0.7285915790182297,
      "rho": 0.4637935315763358,
      "bid": 4.75,
      "ask": 5.5,
      "open": 5.2,
      "high": 5.2,
      "low": 5.2,
      "last": 5.2,
      "previous": 3.55,
      "change": 1.6500000000000004,
      "percentChange": 46.47887323943663,
      "openInterest": "15"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00440000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 440,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.25564225675811025,
      "delta": 0.111617829473596,
      "gamma": 0.0021893728541994596,
      "theta": -0.016816945742033417,
      "vega": 0.6450801132740609,
      "rho": 0.3931692822830397,
      "bid": 3.45,
      "ask": 4.85,
      "open": 3.1,
      "high": 3.1,
      "low": 3.1,
      "last": 3.1,
      "previous": 2.8,
      "change": 0.30000000000000027,
      "percentChange": 10.714285714285724,
      "openInterest": "218"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00450000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 450,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2595507564468277,
      "delta": 0.10248137243731914,
      "gamma": 0.0020275724362175287,
      "theta": -0.016019315990274334,
      "vega": 0.6065407155856533,
      "rho": 0.36113325798411716,
      "bid": 3.5,
      "ask": 4.1,
      "open": 2.45,
      "high": 2.45,
      "low": 2.45,
      "last": 2.45,
      "previous": 2.42,
      "change": 0.03000000000000025,
      "percentChange": 1.2396694214876136,
      "openInterest": "16"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00460000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 460,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2578121410850699,
      "delta": 0.08857323069224732,
      "gamma": 0.0018334259756974112,
      "theta": -0.014271035502807197,
      "vega": 0.5447886204719663,
      "rho": 0.3136082104935307,
      "bid": 2.56,
      "ask": 3.8,
      "open": 3.02,
      "high": 3.02,
      "low": 3.02,
      "last": 3.02,
      "previous": 1.75,
      "change": 1.27,
      "percentChange": 72.57142857142857,
      "openInterest": "13"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00470000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 470,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2593191193743281,
      "delta": 0.07935265772234312,
      "gamma": 0.0016783307050585677,
      "theta": -0.013195165902452566,
      "vega": 0.5016182860589626,
      "rho": 0.28151626703294025,
      "bid": 2.22,
      "ask": 3.4,
      "open": 1.9,
      "high": 1.9,
      "low": 1.9,
      "last": 1.9,
      "previous": 2,
      "change": -0.10000000000000009,
      "percentChange": -5.000000000000004,
      "openInterest": "34"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00480000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 480,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26043613067854104,
      "delta": 0.0708091140361502,
      "gamma": 0.0015320665824011589,
      "theta": -0.01213099696996323,
      "vega": 0.4598753760216359,
      "rho": 0.25174035284266144,
      "bid": 1.95,
      "ask": 2.99,
      "open": 3.9,
      "high": 3.9,
      "low": 3.9,
      "last": 3.9,
      "previous": 3.7,
      "change": 0.19999999999999973,
      "percentChange": 5.405405405405398,
      "openInterest": "27"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00490000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 490,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2623960175113515,
      "delta": 0.06396464231768251,
      "gamma": 0.001405702409125805,
      "theta": -0.011282087978213177,
      "vega": 0.425120365252802,
      "rho": 0.2277096129177421,
      "bid": 1.73,
      "ask": 2.69,
      "open": 2,
      "high": 2,
      "low": 2,
      "last": 2,
      "previous": 1.44,
      "change": 0.56,
      "percentChange": 38.88888888888889,
      "openInterest": "132"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL210917C00500000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 500,
      "expirationDate": "2021-09-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2660528860556629,
      "delta": 0.059299796410440586,
      "gamma": 0.0013067785272036633,
      "theta": -0.010766529597796311,
      "vega": 0.40071098268772437,
      "rho": 0.21108639365400658,
      "bid": 1.54,
      "ask": 2.19,
      "open": 1.58,
      "high": 2.14,
      "low": 1.53,
      "last": 2.05,
      "previous": 1.4,
      "change": 0.6499999999999999,
      "percentChange": 46.42857142857142,
      "openInterest": "468"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00110000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 110,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.48943287328715085,
      "delta": -0.034447218540957114,
      "gamma": 0.0004118091271237629,
      "theta": -0.010477925124728822,
      "vega": 0.2885888581678613,
      "rho": -0.23110556851409478,
      "bid": 3.15,
      "ask": 3.5,
      "open": 3.4,
      "high": 3.4,
      "low": 3.26,
      "last": 3.26,
      "previous": 3.5,
      "change": -0.2400000000000002,
      "percentChange": -6.857142857142863,
      "openInterest": "677"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00115000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 115,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.49055475206733684,
      "delta": -0.04020358488041398,
      "gamma": 0.00046615902838858256,
      "theta": -0.011897438420358779,
      "vega": 0.32742515603741496,
      "rho": -0.2718528287207762,
      "bid": 3.45,
      "ask": 4.4,
      "open": 4.51,
      "high": 4.51,
      "low": 4.51,
      "last": 4.51,
      "previous": 4.89,
      "change": -0.3799999999999999,
      "percentChange": -7.7709611451942715,
      "openInterest": "132"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00120000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 120,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.46914114115126426,
      "delta": -0.04174363328995023,
      "gamma": 0.0005025273768298807,
      "theta": -0.01170934794184717,
      "vega": 0.3375621174025016,
      "rho": -0.27872053381815654,
      "bid": 3.75,
      "ask": 4,
      "open": 4.1,
      "high": 4.1,
      "low": 4,
      "last": 4,
      "previous": 4.75,
      "change": -0.75,
      "percentChange": -15.789473684210526,
      "openInterest": "2548"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4706791285654107,
      "delta": -0.04825687176724891,
      "gamma": 0.0005628982134905182,
      "theta": -0.013181485020494947,
      "vega": 0.37935452359406613,
      "rho": -0.324782288102632,
      "bid": 4.1,
      "ask": 5.15,
      "open": 5.48,
      "high": 5.48,
      "low": 5.48,
      "last": 5.48,
      "previous": 6.75,
      "change": -1.2699999999999996,
      "percentChange": -18.81481481481481,
      "openInterest": "164"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.45614397667656587,
      "delta": -0.05147909131532835,
      "gamma": 0.0006115670517368349,
      "theta": -0.01342536220641742,
      "vega": 0.39942613712353764,
      "rho": -0.3441002704400271,
      "bid": 4.45,
      "ask": 5.15,
      "open": 4.55,
      "high": 4.55,
      "low": 4.55,
      "last": 4.55,
      "previous": 5.8,
      "change": -1.25,
      "percentChange": -21.551724137931036,
      "openInterest": "135"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4536478787312292,
      "delta": -0.05776837323344419,
      "gamma": 0.0006736193757542741,
      "theta": -0.014600939592476866,
      "vega": 0.4375461946699173,
      "rho": -0.3877072253593809,
      "bid": 4.9,
      "ask": 6.05,
      "open": 5.35,
      "high": 5.35,
      "low": 5.35,
      "last": 5.35,
      "previous": 6.67,
      "change": -1.3200000000000003,
      "percentChange": -19.790104947526242,
      "openInterest": "45"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4409242790442974,
      "delta": -0.061776374041940474,
      "gamma": 0.0007304550109952894,
      "theta": -0.014927421386226904,
      "vega": 0.461156083679438,
      "rho": -0.4123082446140252,
      "bid": 5.35,
      "ask": 6.1,
      "open": 6.58,
      "high": 6.58,
      "low": 6.58,
      "last": 6.58,
      "previous": 8.55,
      "change": -1.9700000000000006,
      "percentChange": -23.040935672514625,
      "openInterest": "142"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.43452351430377945,
      "delta": -0.06766172502677226,
      "gamma": 0.0007954954571079217,
      "theta": -0.015757365447239553,
      "vega": 0.49492733795510235,
      "rho": -0.45166947381615585,
      "bid": 5.85,
      "ask": 6.7,
      "open": 8.5,
      "high": 8.5,
      "low": 8.5,
      "last": 8.5,
      "previous": 11,
      "change": -2.5,
      "percentChange": -22.727272727272727,
      "openInterest": "127"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.42903834699751847,
      "delta": -0.0741182788499054,
      "gamma": 0.0008641015134118715,
      "theta": -0.016653663285899876,
      "vega": 0.5308249562212216,
      "rho": -0.49523354757309496,
      "bid": 6.7,
      "ask": 7.65,
      "open": 6.8,
      "high": 7.05,
      "low": 6.75,
      "last": 6.9,
      "previous": 8.4,
      "change": -1.5,
      "percentChange": -17.857142857142858,
      "openInterest": "2349"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4251672753927201,
      "delta": -0.0813861878063038,
      "gamma": 0.0009361410408314518,
      "theta": -0.017682157983974642,
      "vega": 0.5698907021718206,
      "rho": -0.5450943291765633,
      "bid": 6.95,
      "ask": 8.3,
      "open": 7.41,
      "high": 7.65,
      "low": 7.41,
      "last": 7.65,
      "previous": 12.95,
      "change": -5.299999999999999,
      "percentChange": -40.92664092664092,
      "openInterest": "218"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.41848037699080065,
      "delta": -0.08816889991357713,
      "gamma": 0.0010099417890017507,
      "theta": -0.018440333410220982,
      "vega": 0.6051484106972834,
      "rho": -0.5903002907058221,
      "bid": 7.6,
      "ask": 8.95,
      "open": 8.15,
      "high": 8.15,
      "low": 8.15,
      "last": 8.15,
      "previous": 9.1,
      "change": -0.9499999999999993,
      "percentChange": -10.439560439560431,
      "openInterest": "310"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.41528423740421166,
      "delta": -0.09636290969905115,
      "gamma": 0.0010869133065025292,
      "theta": -0.01950165903645631,
      "vega": 0.6462950192972712,
      "rho": -0.647035412440628,
      "bid": 8.6,
      "ask": 9.7,
      "open": 13.2,
      "high": 13.2,
      "low": 13.2,
      "last": 13.2,
      "previous": 14.8,
      "change": -1.6000000000000014,
      "percentChange": -10.81081081081082,
      "openInterest": "548"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4046443330222672,
      "delta": -0.10257562941442877,
      "gamma": 0.0011676182987786908,
      "theta": -0.019839172934988183,
      "vega": 0.6764953430055979,
      "rho": -0.6857438009103426,
      "bid": 8.95,
      "ask": 10.5,
      "open": 9.18,
      "high": 10,
      "low": 9.18,
      "last": 9.57,
      "previous": 12.6,
      "change": -3.0299999999999994,
      "percentChange": -24.047619047619044,
      "openInterest": "1009"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.40116740318000726,
      "delta": -0.11141594652890796,
      "gamma": 0.001250113762170126,
      "theta": -0.02082811014581707,
      "vega": 0.7180680931565927,
      "rho": -0.7467058722083948,
      "bid": 9.75,
      "ask": 11.35,
      "open": 10,
      "high": 10.5,
      "low": 10,
      "last": 10.5,
      "previous": 11.9,
      "change": -1.4000000000000004,
      "percentChange": -11.764705882352944,
      "openInterest": "818"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3992441637979251,
      "delta": -0.12114110408482526,
      "gamma": 0.0013329937590031296,
      "theta": -0.02194436920303124,
      "vega": 0.7620038199774289,
      "rho": -0.815131016320851,
      "bid": 11.3,
      "ask": 12.25,
      "open": 11.2,
      "high": 11.6,
      "low": 10.88,
      "last": 11.6,
      "previous": 12.85,
      "change": -1.25,
      "percentChange": -9.72762645914397,
      "openInterest": "2435"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3942623621381559,
      "delta": -0.13025852065619148,
      "gamma": 0.0014199380968122838,
      "theta": -0.022735905387421585,
      "vega": 0.8015768889263978,
      "rho": -0.8773110259050781,
      "bid": 11.55,
      "ask": 13.25,
      "open": 11.8,
      "high": 12.52,
      "low": 11.6,
      "last": 12.52,
      "previous": 15.29,
      "change": -2.7699999999999996,
      "percentChange": -18.116415958142575,
      "openInterest": "186"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39247007691968955,
      "delta": -0.140775362080242,
      "gamma": 0.001504376677600359,
      "theta": -0.023808531801739162,
      "vega": 0.8453831717740967,
      "rho": -0.9520223454457031,
      "bid": 13.2,
      "ask": 14.3,
      "open": 13.18,
      "high": 13.75,
      "low": 13.18,
      "last": 13.75,
      "previous": 15,
      "change": -1.25,
      "percentChange": -8.333333333333332,
      "openInterest": "560"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3856164717664336,
      "delta": -0.1500663483957576,
      "gamma": 0.001598376087451271,
      "theta": -0.02434699198250923,
      "vega": 0.8825209147706582,
      "rho": -1.0138372047215518,
      "bid": 13.65,
      "ask": 15.4,
      "open": 14.6,
      "high": 14.6,
      "low": 14.6,
      "last": 14.6,
      "previous": 16.68,
      "change": -2.08,
      "percentChange": -12.470023980815348,
      "openInterest": "484"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.38171231181361515,
      "delta": -0.16067929540863402,
      "gamma": 0.0016892117113383339,
      "theta": -0.025138037855639585,
      "vega": 0.9232316997558461,
      "rho": -1.0876164314391301,
      "bid": 15.6,
      "ask": 16.35,
      "open": 16,
      "high": 16,
      "low": 14.9,
      "last": 15.75,
      "previous": 17,
      "change": -1.25,
      "percentChange": -7.352941176470589,
      "openInterest": "2509"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00205000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 205,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.38089567212999215,
      "delta": -0.17259016807694372,
      "gamma": 0.0017727997311206543,
      "theta": -0.026195336471899467,
      "vega": 0.9668434767137504,
      "rho": -1.1741239641905978,
      "bid": 16.65,
      "ask": 17.85,
      "open": 21,
      "high": 21.2,
      "low": 20.5,
      "last": 20.5,
      "previous": 26.5,
      "change": -6,
      "percentChange": -22.641509433962266,
      "openInterest": "722"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3737371130206597,
      "delta": -0.18300314492866132,
      "gamma": 0.001874780903614065,
      "theta": -0.02657688041443953,
      "vega": 1.0032454616743076,
      "rho": -1.2431798245148007,
      "bid": 17.25,
      "ask": 19.2,
      "open": 17.9,
      "high": 18.26,
      "low": 17.9,
      "last": 18.19,
      "previous": 20,
      "change": -1.8099999999999987,
      "percentChange": -9.049999999999994,
      "openInterest": "1875"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00215000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 215,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3734469257659937,
      "delta": -0.19574081926246034,
      "gamma": 0.0019555872256482995,
      "theta": -0.027596052750242194,
      "vega": 1.0456745460039465,
      "rho": -1.3371237410943217,
      "bid": 19.35,
      "ask": 20.4,
      "open": 23.8,
      "high": 23.8,
      "low": 23.8,
      "last": 23.8,
      "previous": 23.95,
      "change": -0.14999999999999858,
      "percentChange": -0.6263048016701402,
      "openInterest": "742"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.37045661242975403,
      "delta": -0.2080489687659709,
      "gamma": 0.002044682962154711,
      "theta": -0.028295883711295336,
      "vega": 1.0845605052161216,
      "rho": -1.4251887081705186,
      "bid": 20.8,
      "ask": 21.9,
      "open": 21.07,
      "high": 21.07,
      "low": 19.76,
      "last": 19.76,
      "previous": 25,
      "change": -5.239999999999998,
      "percentChange": -20.959999999999994,
      "openInterest": "2225"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00225000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 225,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3684745875172855,
      "delta": -0.22091814031424517,
      "gamma": 0.0021286922516340692,
      "theta": -0.02904331008119208,
      "vega": 1.123080474565038,
      "rho": -1.5191751324829896,
      "bid": 22.35,
      "ask": 23.45,
      "open": 22.18,
      "high": 23,
      "low": 22.14,
      "last": 23,
      "previous": 26.08,
      "change": -3.0799999999999983,
      "percentChange": -11.809815950920239,
      "openInterest": "1680"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.36179196511258893,
      "delta": -0.2331032433937027,
      "gamma": 0.002234657784599506,
      "theta": -0.02926771597080629,
      "vega": 1.1576050119137051,
      "rho": -1.601311092189924,
      "bid": 23.1,
      "ask": 25.25,
      "open": 23.77,
      "high": 23.77,
      "low": 23.77,
      "last": 23.77,
      "previous": 28.04,
      "change": -4.27,
      "percentChange": -15.228245363766046,
      "openInterest": "1853"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00235000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 235,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.358781655490727,
      "delta": -0.24645109095784,
      "gamma": 0.002322925885242499,
      "theta": -0.029800208579624194,
      "vega": 1.1933175810807743,
      "rho": -1.6977071817954914,
      "bid": 24.75,
      "ask": 26.9,
      "open": 30.75,
      "high": 33.5,
      "low": 30.75,
      "last": 33.5,
      "previous": 35.92,
      "change": -2.4200000000000017,
      "percentChange": -6.737193763919826,
      "openInterest": "730"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3574933873741326,
      "delta": -0.2603759652103299,
      "gamma": 0.0023996313501976753,
      "theta": -0.03044427453360017,
      "vega": 1.228295883309691,
      "rho": -1.8018751593688795,
      "bid": 26.5,
      "ask": 28.6,
      "open": 27.6,
      "high": 28,
      "low": 26.54,
      "last": 27.75,
      "previous": 31.41,
      "change": -3.66,
      "percentChange": -11.652340019102198,
      "openInterest": "3202"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00245000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 245,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.35402134439571925,
      "delta": -0.2742320133729539,
      "gamma": 0.002487401667586343,
      "theta": -0.03080924876806917,
      "vega": 1.260856972038283,
      "rho": -1.902156938907679,
      "bid": 28.35,
      "ask": 30.6,
      "open": 29.2,
      "high": 29.2,
      "low": 28.6,
      "last": 28.6,
      "previous": 35.27,
      "change": -6.670000000000002,
      "percentChange": -18.911256024950383,
      "openInterest": "504"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.35046122653401884,
      "delta": -0.28839913171945875,
      "gamma": 0.00257452245572226,
      "theta": -0.03110176517517375,
      "vega": 1.2918947010833497,
      "rho": -2.0048895839065155,
      "bid": 30.25,
      "ask": 32.45,
      "open": 30.5,
      "high": 31.87,
      "low": 29.15,
      "last": 31.25,
      "previous": 35.7,
      "change": -4.450000000000003,
      "percentChange": -12.464985994397766,
      "openInterest": "2332"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00255000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 255,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.349651565958556,
      "delta": -0.30302848280404304,
      "gamma": 0.002639839860760563,
      "theta": -0.03160367295053232,
      "vega": 1.321610608473583,
      "rho": -2.117471036194911,
      "bid": 32.2,
      "ask": 34.7,
      "open": 32,
      "high": 32,
      "low": 32,
      "last": 32,
      "previous": 39,
      "change": -7,
      "percentChange": -17.94871794871795,
      "openInterest": "481"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3475265236238848,
      "delta": -0.31774006651067,
      "gamma": 0.002711336342066941,
      "theta": -0.03190853024543122,
      "vega": 1.3491548765039423,
      "rho": -2.2286965862462695,
      "bid": 34.25,
      "ask": 36.85,
      "open": 34.94,
      "high": 34.94,
      "low": 33.94,
      "last": 33.94,
      "previous": 42.7,
      "change": -8.760000000000005,
      "percentChange": -20.515222482435608,
      "openInterest": "914"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00265000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 265,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.34580281201819263,
      "delta": -0.3326213026962309,
      "gamma": 0.002776403174860234,
      "theta": -0.032187011348205674,
      "vega": 1.3746796670792976,
      "rho": -2.342988499269159,
      "bid": 36.45,
      "ask": 39.1,
      "open": 43.7,
      "high": 44.6,
      "low": 43.7,
      "last": 44.6,
      "previous": 44.91,
      "change": -0.30999999999999517,
      "percentChange": -0.690269427744367,
      "openInterest": "447"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.34410399552749754,
      "delta": -0.3476307054846093,
      "gamma": 0.0028376196704362013,
      "theta": -0.032401120266761736,
      "vega": 1.3980875153295065,
      "rho": -2.4592530029698048,
      "bid": 38.7,
      "ask": 41.45,
      "open": 38.65,
      "high": 38.75,
      "low": 38.65,
      "last": 38.7,
      "previous": 43.5,
      "change": -4.799999999999997,
      "percentChange": -11.034482758620683,
      "openInterest": "1645"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.34482372800351496,
      "delta": -0.37729735602317827,
      "gamma": 0.002911723444079406,
      "theta": -0.0330518639467822,
      "vega": 1.437598868309669,
      "rho": -2.7042566516436306,
      "bid": 43.45,
      "ask": 46.1,
      "open": 44.55,
      "high": 45.48,
      "low": 44.5,
      "last": 45.48,
      "previous": 52.1,
      "change": -6.6200000000000045,
      "percentChange": -12.706333973128608,
      "openInterest": "439"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.34084158894261934,
      "delta": -0.4076782515367765,
      "gamma": 0.003010029224221736,
      "theta": -0.032961111044701105,
      "vega": 1.468972783797402,
      "rho": -2.9460418521823293,
      "bid": 48.6,
      "ask": 51.55,
      "open": 49.18,
      "high": 50.5,
      "low": 49.05,
      "last": 50.5,
      "previous": 57.74,
      "change": -7.240000000000002,
      "percentChange": -12.538967786629723,
      "openInterest": "983"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.33827838117002124,
      "delta": -0.4378049434715008,
      "gamma": 0.0030787162798911884,
      "theta": -0.03276198629769599,
      "vega": 1.4911947566277781,
      "rho": -3.1950427289384367,
      "bid": 53.9,
      "ask": 57.15,
      "open": 56,
      "high": 56,
      "low": 56,
      "last": 56,
      "previous": 62.75,
      "change": -6.75,
      "percentChange": -10.756972111553784,
      "openInterest": "1316"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3321088348622792,
      "delta": -0.46933306718796464,
      "gamma": 0.003165182371515509,
      "theta": -0.03191390431384049,
      "vega": 1.5051147900618076,
      "rho": -3.4462313199445544,
      "bid": 59.7,
      "ask": 62.75,
      "open": 89.31,
      "high": 89.31,
      "low": 89.31,
      "last": 89.31,
      "previous": 79.1,
      "change": 10.210000000000008,
      "percentChange": 12.907711757269292,
      "openInterest": "163"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3302088653829123,
      "delta": -0.49896970280659425,
      "gamma": 0.0031928216563792662,
      "theta": -0.031300067356660535,
      "vega": 1.509572047948693,
      "rho": -3.7038268865686192,
      "bid": 65.85,
      "ask": 68.4,
      "open": 68.94,
      "high": 69.01,
      "low": 67.35,
      "last": 67.35,
      "previous": 78.7,
      "change": -11.350000000000009,
      "percentChange": -14.421855146124535,
      "openInterest": "172"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3302868688098926,
      "delta": -0.5268466246221619,
      "gamma": 0.0031848478200240953,
      "theta": -0.03071375683241986,
      "vega": 1.506157710551648,
      "rho": -3.962298262878572,
      "bid": 72.25,
      "ask": 75.8,
      "open": 83.6,
      "high": 83.6,
      "low": 83.6,
      "last": 83.6,
      "previous": 103,
      "change": -19.400000000000006,
      "percentChange": -18.834951456310687,
      "openInterest": "160"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.32961905918867607,
      "delta": -0.5542667587584164,
      "gamma": 0.003168907911887436,
      "theta": -0.029858316513518387,
      "vega": 1.4955894413056212,
      "rho": -4.220682489016494,
      "bid": 79,
      "ask": 82.65,
      "open": 79.22,
      "high": 79.22,
      "low": 78.12,
      "last": 78.7,
      "previous": 100.25,
      "change": -21.549999999999997,
      "percentChange": -21.496259351620946,
      "openInterest": "453"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00350000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 350,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.32963671074303924,
      "delta": -0.5802443282160706,
      "gamma": 0.003133453349995713,
      "theta": -0.028930458224468884,
      "vega": 1.4789355943452986,
      "rho": -4.477556868529453,
      "bid": 86.1,
      "ask": 89.8,
      "open": 88,
      "high": 88,
      "low": 88,
      "last": 88,
      "previous": 98,
      "change": -10,
      "percentChange": -10.204081632653061,
      "openInterest": "95"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00360000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 360,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3299501523451562,
      "delta": -0.6049137865658403,
      "gamma": 0.003084196202481783,
      "theta": -0.027907213593840366,
      "vega": 1.457071244585024,
      "rho": -4.732270846305411,
      "bid": 93.4,
      "ask": 97.25,
      "open": 115.45,
      "high": 115.45,
      "low": 115.45,
      "last": 115.45,
      "previous": 133,
      "change": -17.549999999999997,
      "percentChange": -13.19548872180451,
      "openInterest": "106"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00370000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 370,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3292073851978569,
      "delta": -0.629389194096933,
      "gamma": 0.0030325925799778784,
      "theta": -0.02661985025353296,
      "vega": 1.4294668668842692,
      "rho": -4.986715913318793,
      "bid": 101.05,
      "ask": 104.9,
      "open": 102.74,
      "high": 102.74,
      "low": 102.74,
      "last": 102.74,
      "previous": 141.5,
      "change": -38.760000000000005,
      "percentChange": -27.392226148409897,
      "openInterest": "21"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00380000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 380,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.33247403126688957,
      "delta": -0.6491252698761072,
      "gamma": 0.0029468676780967686,
      "theta": -0.025816887841625467,
      "vega": 1.4028421967971345,
      "rho": -5.230488562466201,
      "bid": 108.9,
      "ask": 112.9,
      "open": 126,
      "high": 126,
      "low": 126,
      "last": 126,
      "previous": 109.25,
      "change": 16.75,
      "percentChange": 15.331807780320366,
      "openInterest": "18"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00390000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 390,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3347888163888514,
      "delta": -0.6684234637095986,
      "gamma": 0.002864161942941357,
      "theta": -0.02481856124985449,
      "vega": 1.3729634247031692,
      "rho": -5.4723223839936175,
      "bid": 117.1,
      "ask": 121.05,
      "open": 155,
      "high": 155,
      "low": 155,
      "last": 155,
      "previous": 125.27,
      "change": 29.730000000000004,
      "percentChange": 23.732737287459095,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00400000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 400,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3373842617493981,
      "delta": -0.6862258697343548,
      "gamma": 0.002777944183647441,
      "theta": -0.023817986896582814,
      "vega": 1.3419575909126842,
      "rho": -5.709723638001054,
      "bid": 125.45,
      "ask": 129.4,
      "open": 140.65,
      "high": 141.75,
      "low": 140.65,
      "last": 141,
      "previous": 155.45,
      "change": -14.449999999999989,
      "percentChange": -9.295593438404627,
      "openInterest": "109"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00410000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 410,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3403769504149103,
      "delta": -0.7024572976810501,
      "gamma": 0.002689469663726892,
      "theta": -0.022849197217577222,
      "vega": 1.310742100515125,
      "rho": -5.9423138150659165,
      "bid": 134.05,
      "ask": 137.85,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00415000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 415,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3429996535774893,
      "delta": -0.7090135173787862,
      "gamma": 0.0026415779386129703,
      "theta": -0.022539258690372245,
      "vega": 1.2973213532933272,
      "rho": -6.054076869239427,
      "bid": 138.4,
      "ask": 142.4,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00420000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 420,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3442767847377868,
      "delta": -0.7166489646094965,
      "gamma": 0.0025988575770372834,
      "theta": -0.022009883797460897,
      "vega": 1.2810930477823674,
      "rho": -6.168617983356324,
      "bid": 142.8,
      "ask": 146.6,
      "open": 184.81,
      "high": 184.81,
      "low": 184.81,
      "last": 184.81,
      "previous": 179.11,
      "change": 5.699999999999989,
      "percentChange": 3.182401875942152,
      "openInterest": "23"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00425000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 425,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.34634171188452406,
      "delta": -0.723223762568326,
      "gamma": 0.0025541315954443226,
      "theta": -0.021607014592014164,
      "vega": 1.2665972035491777,
      "rho": -6.28003209513977,
      "bid": 147.2,
      "ask": 151.05,
      "open": 149,
      "high": 149,
      "low": 149,
      "last": 149,
      "previous": 0,
      "change": 149,
      "percentChange": null,
      "openInterest": "18"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00430000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 430,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3488323880519855,
      "delta": -0.7291076861005865,
      "gamma": 0.002509092797472745,
      "theta": -0.021274942391982583,
      "vega": 1.2532103731124729,
      "rho": -6.389295727556247,
      "bid": 151.65,
      "ask": 155.6,
      "open": 125.1,
      "high": 125.1,
      "low": 125.1,
      "last": 125.1,
      "previous": 130.5,
      "change": -5.400000000000006,
      "percentChange": -4.1379310344827624,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00435000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 435,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.35116684153450284,
      "delta": -0.7349034711268231,
      "gamma": 0.002465418789896831,
      "theta": -0.020918529497789128,
      "vega": 1.239637367804989,
      "rho": -6.498115668849894,
      "bid": 156.15,
      "ask": 160.1,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00440000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 440,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.35314446447422526,
      "delta": -0.7408275409877524,
      "gamma": 0.0024233819754570117,
      "theta": -0.020503777215591035,
      "vega": 1.2253629153373011,
      "rho": -6.607138932989386,
      "bid": 160.65,
      "ask": 164.55,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00445000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 445,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.35661629399336997,
      "delta": -0.744998017906273,
      "gamma": 0.0023796276624332715,
      "theta": -0.020344961588575208,
      "vega": 1.2150681789156426,
      "rho": -6.71087429881015,
      "bid": 165.3,
      "ask": 169.25,
      "open": 167.4,
      "high": 167.4,
      "low": 167.4,
      "last": 167.4,
      "previous": 0,
      "change": 167.4,
      "percentChange": null,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00450000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 450,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3591394335957485,
      "delta": -0.749921774413485,
      "gamma": 0.002338760286622131,
      "theta": -0.020029148293797507,
      "vega": 1.202650012674483,
      "rho": -6.816631827164168,
      "bid": 169.85,
      "ask": 173.85,
      "open": 232,
      "high": 232,
      "low": 232,
      "last": 232,
      "previous": 190.65,
      "change": 41.349999999999994,
      "percentChange": 21.68895882507212,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00455000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 455,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.36174233462218874,
      "delta": -0.7545577070414796,
      "gamma": 0.0022988485926033176,
      "theta": -0.019730750630909216,
      "vega": 1.1906939908150695,
      "rho": -6.921382909712878,
      "bid": 174.45,
      "ask": 178.45,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00460000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 460,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.36485799447554107,
      "delta": -0.7584759174568443,
      "gamma": 0.002259489328896837,
      "theta": -0.019525393421415477,
      "vega": 1.1803875422330419,
      "rho": -7.023848360565854,
      "bid": 179.15,
      "ask": 183.1,
      "open": 242,
      "high": 242,
      "low": 242,
      "last": 242,
      "previous": 0,
      "change": 242,
      "percentChange": null,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00465000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 465,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.36829255498899643,
      "delta": -0.761886563396946,
      "gamma": 0.0022211180237364145,
      "theta": -0.019380967329140675,
      "vega": 1.1712646395449278,
      "rho": -7.124643652510623,
      "bid": 183.75,
      "ask": 187.95,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00470000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 470,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.37270309057398154,
      "delta": -0.7641425301453593,
      "gamma": 0.002183379476519768,
      "theta": -0.01941340092974025,
      "vega": 1.1651522385238933,
      "rho": -7.221838593496218,
      "bid": 188.75,
      "ask": 192.65,
      "open": 150.7,
      "high": 150.7,
      "low": 150.7,
      "last": 150.7,
      "previous": 153.95,
      "change": -3.25,
      "percentChange": -2.111075024358558,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00475000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 475,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3785391781246201,
      "delta": -0.7648234591226604,
      "gamma": 0.002146290889614525,
      "theta": -0.019703716231902844,
      "vega": 1.1632950312570802,
      "rho": -7.314202020957667,
      "bid": 194.3,
      "ask": 197.15,
      "open": 216.25,
      "high": 216.25,
      "low": 216.25,
      "last": 216.25,
      "previous": 0,
      "change": 216.25,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00480000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 480,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3782366429332469,
      "delta": -0.7714693445480847,
      "gamma": 0.0021139815302976778,
      "theta": -0.018920748681764018,
      "vega": 1.1448675474678176,
      "rho": -7.424204125553383,
      "bid": 197.8,
      "ask": 202.3,
      "open": 240.67,
      "high": 240.67,
      "low": 240.67,
      "last": 240.67,
      "previous": 234.41,
      "change": 6.259999999999991,
      "percentChange": 2.6705345335096586,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00485000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 485,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.38019461451841535,
      "delta": -0.7757010164029317,
      "gamma": 0.0020810129082272037,
      "theta": -0.018538582762233056,
      "vega": 1.132846822836199,
      "rho": -7.5269201507310655,
      "bid": 202.5,
      "ask": 206.8,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00490000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 490,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.38537606285094705,
      "delta": -0.7765892636821867,
      "gamma": 0.0020484086381823046,
      "theta": -0.018734890594968155,
      "vega": 1.1302949577806114,
      "rho": -7.619442291448064,
      "bid": 207.3,
      "ask": 211.95,
      "open": 227.42,
      "high": 227.42,
      "low": 227.42,
      "last": 227.42,
      "previous": 0,
      "change": 227.42,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00500000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 500,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39443858303410256,
      "delta": -0.7792992136052219,
      "gamma": 0.0019874501276180906,
      "theta": -0.01891946824053934,
      "vega": 1.1224476255154567,
      "rho": -7.806973278367774,
      "bid": 218,
      "ask": 220.9,
      "open": 248.91,
      "high": 248.91,
      "low": 248.91,
      "last": 248.91,
      "previous": 251.6,
      "change": -2.6899999999999977,
      "percentChange": -1.0691573926868037,
      "openInterest": "8"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00505000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 505,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3978680578660391,
      "delta": -0.7815530191284814,
      "gamma": 0.001958737451490332,
      "theta": -0.01882491419604843,
      "vega": 1.1158498447003402,
      "rho": -7.903272408192912,
      "bid": 222.8,
      "ask": 225.7,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00510000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 510,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.39760479207889693,
      "delta": -0.7872570261837633,
      "gamma": 0.001930190760874086,
      "theta": -0.018069773936721538,
      "vega": 1.098859832706877,
      "rho": -8.009860474205789,
      "bid": 226.5,
      "ask": 230.8,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00515000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 515,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.4004168888147691,
      "delta": -0.789858295157212,
      "gamma": 0.0019028759830618024,
      "theta": -0.017873446664226994,
      "vega": 1.0909713049147052,
      "rho": -8.107023810957575,
      "bid": 231.2,
      "ask": 235.6,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121P00520000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 520,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.40361809109465574,
      "delta": -0.7919739607627503,
      "gamma": 0.0018765686176893434,
      "theta": -0.01775332984217857,
      "vega": 1.0844899442627058,
      "rho": -8.202627541484873,
      "bid": 236,
      "ask": 240.4,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00110000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 110,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.1398233631220079,
      "delta": 0.9999999482843904,
      "gamma": 5.36218783019072e-9,
      "theta": -0.0037423385939477347,
      "vega": 0.000001073525148323071,
      "rho": 1.903577343697169,
      "bid": 173.9,
      "ask": 176.8,
      "open": 178,
      "high": 178,
      "low": 176.3,
      "last": 176.3,
      "previous": 164.35,
      "change": 11.950000000000017,
      "percentChange": 7.27106784301796,
      "openInterest": "411"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00115000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 115,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.008063577491662144,
      "delta": 1,
      "gamma": 0,
      "theta": -0.00391243330067959,
      "vega": 0,
      "rho": 1.9901038679047367,
      "bid": 169.2,
      "ask": 173.05,
      "open": 145.15,
      "high": 145.15,
      "low": 145.15,
      "last": 145.15,
      "previous": 142.6,
      "change": 2.5500000000000114,
      "percentChange": 1.7882187938289,
      "openInterest": "48"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00120000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 120,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.11567804939338486,
      "delta": 0.9999999972321563,
      "gamma": 3.777804032803206e-10,
      "theta": -0.004082539628509661,
      "vega": 6.257211557219505e-8,
      "rho": 2.0766301087450607,
      "bid": 164.5,
      "ask": 168.25,
      "open": 168.03,
      "high": 168.03,
      "low": 168.03,
      "last": 168.03,
      "previous": 150.85,
      "change": 17.180000000000007,
      "percentChange": 11.388796818031162,
      "openInterest": "173"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.19029833961982456,
      "delta": 0.9997327975936104,
      "gamma": 0.000013788363495060358,
      "theta": -0.004305156384627348,
      "vega": 0.0037569739096140788,
      "rho": 2.1617194721413697,
      "bid": 159.85,
      "ask": 163.6,
      "open": 144.05,
      "high": 144.05,
      "low": 141.2,
      "last": 141.2,
      "previous": 135.6,
      "change": 5.599999999999994,
      "percentChange": 4.12979351032448,
      "openInterest": "182"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.09161270878736205,
      "delta": 0.9999999999870902,
      "gamma": 2.52360168356586e-12,
      "theta": -0.004422750689942015,
      "vega": 3.310297218137818e-10,
      "rho": 2.2496826332174917,
      "bid": 155.2,
      "ask": 158.9,
      "open": 157.2,
      "high": 157.2,
      "low": 157.2,
      "last": 157.2,
      "previous": 142.1,
      "change": 15.099999999999994,
      "percentChange": 10.626319493314563,
      "openInterest": "108"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.19288657601366138,
      "delta": 0.9990956027066086,
      "gamma": 0.00004206275200530451,
      "theta": -0.004756662518987427,
      "vega": 0.011616897127387176,
      "rho": 2.3313124501776734,
      "bid": 150.65,
      "ask": 154.25,
      "open": 134.06,
      "high": 134.06,
      "low": 131,
      "last": 131,
      "previous": 123,
      "change": 8,
      "percentChange": 6.504065040650407,
      "openInterest": "67"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.25161507129179184,
      "delta": 0.9906666840043323,
      "gamma": 0.00026355192805034436,
      "theta": -0.006508127597067448,
      "vega": 0.09494963615027567,
      "rho": 2.369852326182289,
      "bid": 146.1,
      "ask": 149.65,
      "open": 133,
      "high": 135,
      "low": 133,
      "last": 135,
      "previous": 118,
      "change": 17,
      "percentChange": 14.40677966101695,
      "openInterest": "172"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2706039849159675,
      "delta": 0.98274106300389,
      "gamma": 0.0004170900605101545,
      "theta": -0.008121882788011191,
      "vega": 0.1616048849403781,
      "rho": 2.409598416313065,
      "bid": 141.65,
      "ask": 145.1,
      "open": 114.29,
      "high": 117.1,
      "low": 114.29,
      "last": 117.1,
      "previous": 104.9,
      "change": 12.199999999999989,
      "percentChange": 11.630123927550036,
      "openInterest": "113"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3209982178023629,
      "delta": 0.9611748539413616,
      "gamma": 0.0006924597416630196,
      "theta": -0.012548426312289264,
      "vega": 0.31826406590811884,
      "rho": 2.3607665357376932,
      "bid": 137.2,
      "ask": 140.6,
      "open": 139.6,
      "high": 140,
      "low": 138.2,
      "last": 140,
      "previous": 127.66,
      "change": 12.340000000000003,
      "percentChange": 9.666301112329629,
      "openInterest": "320"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2872277159576185,
      "delta": 0.9670103325240068,
      "gamma": 0.0006771930274523508,
      "theta": -0.011081717287223883,
      "vega": 0.2785026158760245,
      "rho": 2.4874849253795315,
      "bid": 132.85,
      "ask": 136.15,
      "open": 134.49,
      "high": 134.51,
      "low": 134.35,
      "last": 134.35,
      "previous": 80.21,
      "change": 54.14,
      "percentChange": 67.49781822715373,
      "openInterest": "85"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.29116493517933,
      "delta": 0.9588012729721496,
      "gamma": 0.0008011247179285607,
      "theta": -0.012487968880354075,
      "vega": 0.33398707457137794,
      "rho": 2.52359185101832,
      "bid": 128.5,
      "ask": 131.75,
      "open": 114.5,
      "high": 119.28,
      "low": 114.5,
      "last": 119.28,
      "previous": 93.5,
      "change": 25.78,
      "percentChange": 27.572192513368986,
      "openInterest": "309"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.29435665098197816,
      "delta": 0.9498862519162319,
      "gamma": 0.0009276340317478102,
      "theta": -0.013930056962537034,
      "vega": 0.39096779263502185,
      "rho": 2.5548175540990923,
      "bid": 124.25,
      "ask": 127.4,
      "open": 109.1,
      "high": 109.1,
      "low": 109.1,
      "last": 109.1,
      "previous": 100.72,
      "change": 8.379999999999995,
      "percentChange": 8.32009531374106,
      "openInterest": "120"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3038989709406581,
      "delta": 0.9370898692509495,
      "gamma": 0.0010749485229106163,
      "theta": -0.0160339223006351,
      "vega": 0.4677430604094248,
      "rho": 2.559513440990047,
      "bid": 120.05,
      "ask": 122.45,
      "open": 122.97,
      "high": 124.1,
      "low": 121.92,
      "last": 121.92,
      "previous": 107.58,
      "change": 14.340000000000003,
      "percentChange": 13.32961517010597,
      "openInterest": "316"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2984486030024196,
      "delta": 0.9303529126796681,
      "gamma": 0.0011843168063199092,
      "theta": -0.016812138936568976,
      "vega": 0.50609016634097,
      "rho": 2.605154800108132,
      "bid": 115.9,
      "ask": 118.95,
      "open": 102,
      "high": 102,
      "low": 102,
      "last": 102,
      "previous": 80.32,
      "change": 21.680000000000007,
      "percentChange": 26.99203187250997,
      "openInterest": "159"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2919404733302162,
      "delta": 0.9236550857288257,
      "gamma": 0.0012988742231465396,
      "theta": -0.017481027958064034,
      "vega": 0.5429400292949932,
      "rho": 2.6515240974758085,
      "bid": 111.85,
      "ask": 114.6,
      "open": 112.5,
      "high": 115.56,
      "low": 112.5,
      "last": 112.9,
      "previous": 98.43,
      "change": 14.469999999999999,
      "percentChange": 14.700802600833077,
      "openInterest": "265"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3016690582757746,
      "delta": 0.9079833580775771,
      "gamma": 0.0014461838287387044,
      "theta": -0.019765522197356014,
      "vega": 0.624661478256777,
      "rho": 2.6350199568096273,
      "bid": 107.85,
      "ask": 110.9,
      "open": 97.72,
      "high": 97.72,
      "low": 97.72,
      "last": 97.72,
      "previous": 89.65,
      "change": 8.069999999999993,
      "percentChange": 9.001673173452307,
      "openInterest": "272"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3024851663612225,
      "delta": 0.8961054399367405,
      "gamma": 0.0015765189537921013,
      "theta": -0.021185153967959464,
      "vega": 0.6828003493109596,
      "rho": 2.644693386346844,
      "bid": 103.9,
      "ask": 107,
      "open": 96.45,
      "high": 96.45,
      "low": 96.45,
      "last": 96.45,
      "previous": 89.4,
      "change": 7.049999999999997,
      "percentChange": 7.885906040268454,
      "openInterest": "484"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.30299573777228783,
      "delta": 0.8837187466402845,
      "gamma": 0.0017063466969521588,
      "theta": -0.02257143347298041,
      "vega": 0.7402769919673962,
      "rho": 2.6504782336179424,
      "bid": 100,
      "ask": 103.2,
      "open": 103.5,
      "high": 103.5,
      "low": 103.45,
      "last": 103.45,
      "previous": 86.65,
      "change": 16.799999999999997,
      "percentChange": 19.38834391229082,
      "openInterest": "127"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.31710273128538446,
      "delta": 0.8641184601156114,
      "gamma": 0.001817559581481965,
      "theta": -0.025363190245643107,
      "vega": 0.8252377670149648,
      "rho": 2.598711342260313,
      "bid": 97.35,
      "ask": 98.9,
      "open": 90.8,
      "high": 100.3,
      "low": 90.8,
      "last": 98.95,
      "previous": 84.75,
      "change": 14.200000000000003,
      "percentChange": 16.75516224188791,
      "openInterest": "1563"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00205000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 205,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3110852076142018,
      "delta": 0.8537201075528207,
      "gamma": 0.0019477303030075855,
      "theta": -0.026039306398042094,
      "vega": 0.867558237414397,
      "rho": 2.619815128316349,
      "bid": 92.45,
      "ask": 95.55,
      "open": 94.8,
      "high": 94.8,
      "low": 94.8,
      "last": 94.8,
      "previous": 79.9,
      "change": 14.899999999999991,
      "percentChange": 18.64831038798497,
      "openInterest": "367"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.30136526703382205,
      "delta": 0.8445237372376314,
      "gamma": 0.002093836148609231,
      "theta": -0.026288721242120828,
      "vega": 0.9034962346911627,
      "rho": 2.652279307734101,
      "bid": 88.8,
      "ask": 91.9,
      "open": 75.34,
      "high": 75.34,
      "low": 75.34,
      "last": 75.34,
      "previous": 76,
      "change": -0.6599999999999966,
      "percentChange": -0.8684210526315744,
      "openInterest": "827"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00215000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 215,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3010500279207476,
      "delta": 0.8302401894076632,
      "gamma": 0.002219396196642325,
      "theta": -0.027487937843578048,
      "vega": 0.9566739874818821,
      "rho": 2.6432057597068823,
      "bid": 85.25,
      "ask": 88.35,
      "open": 89.2,
      "high": 89.2,
      "low": 89.2,
      "last": 89.2,
      "previous": 73.64,
      "change": 15.560000000000002,
      "percentChange": 21.129820749592614,
      "openInterest": "224"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3004991972248014,
      "delta": 0.815573982326826,
      "gamma": 0.002342982478648111,
      "theta": -0.028619136469352706,
      "vega": 1.008098139251367,
      "rho": 2.630966992723822,
      "bid": 81.9,
      "ask": 84.9,
      "open": 78.4,
      "high": 84.3,
      "low": 78.4,
      "last": 83.32,
      "previous": 73.31,
      "change": 10.009999999999991,
      "percentChange": 13.6543445641795,
      "openInterest": "1372"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00225000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 225,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2994069735225407,
      "delta": 0.8006734311471564,
      "gamma": 0.002466099118704467,
      "theta": -0.029644522861445533,
      "vega": 1.0572139753509733,
      "rho": 2.616929080484547,
      "bid": 78.45,
      "ask": 81.3,
      "open": 78.6,
      "high": 80,
      "low": 78.6,
      "last": 80,
      "previous": 67,
      "change": 13,
      "percentChange": 19.402985074626866,
      "openInterest": "496"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2992847901763458,
      "delta": 0.7849467885193324,
      "gamma": 0.002580466819538073,
      "theta": -0.030717246616378285,
      "vega": 1.105791841961406,
      "rho": 2.5952813733650872,
      "bid": 75.2,
      "ask": 78.05,
      "open": 76.17,
      "high": 77.95,
      "low": 76.17,
      "last": 77.95,
      "previous": 68.8,
      "change": 9.150000000000006,
      "percentChange": 13.299418604651173,
      "openInterest": "607"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00235000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 235,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2819108462717475,
      "delta": 0.7753152200488549,
      "gamma": 0.0028092633916781177,
      "theta": -0.02992770307854711,
      "vega": 1.1339520780671524,
      "rho": 2.6375013313114604,
      "bid": 71.35,
      "ask": 74.7,
      "open": 74,
      "high": 74,
      "low": 71.15,
      "last": 71.5,
      "previous": 54.4,
      "change": 17.1,
      "percentChange": 31.433823529411768,
      "openInterest": "675"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.29646889798654524,
      "delta": 0.7532753213602958,
      "gamma": 0.002812836903193557,
      "theta": -0.032414176230429914,
      "vega": 1.1940269971097712,
      "rho": 2.5511531062140484,
      "bid": 68.85,
      "ask": 71.15,
      "open": 68,
      "high": 71.4,
      "low": 68,
      "last": 70.11,
      "previous": 60,
      "change": 10.11,
      "percentChange": 16.849999999999998,
      "openInterest": "955"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00245000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 245,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2964181346152496,
      "delta": 0.7365009192449079,
      "gamma": 0.0029118092152736895,
      "theta": -0.03330549710657294,
      "vega": 1.235828317095803,
      "rho": 2.51909835270399,
      "bid": 65.8,
      "ask": 68.5,
      "open": 64.4,
      "high": 68.26,
      "low": 64.4,
      "last": 68.26,
      "previous": 55.15,
      "change": 13.110000000000007,
      "percentChange": 23.771532184950146,
      "openInterest": "569"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.3001482307485043,
      "delta": 0.7187291351629059,
      "gamma": 0.00297039868164185,
      "theta": -0.03451545289037068,
      "vega": 1.2765592806525339,
      "rho": 2.471757551580628,
      "bid": 62.85,
      "ask": 65.4,
      "open": 63.5,
      "high": 65.5,
      "low": 61.15,
      "last": 64.77,
      "previous": 52.9,
      "change": 11.869999999999997,
      "percentChange": 22.43856332703213,
      "openInterest": "2300"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00255000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 255,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.28085924181502514,
      "delta": 0.7051596557697964,
      "gamma": 0.003245789392733677,
      "theta": -0.03328274960419238,
      "vega": 1.3052674618247042,
      "rho": 2.4967202831597177,
      "bid": 59.95,
      "ask": 62.45,
      "open": 58,
      "high": 62.4,
      "low": 57.97,
      "last": 59.5,
      "previous": 52,
      "change": 7.5,
      "percentChange": 14.423076923076922,
      "openInterest": "533"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.27164358192073706,
      "delta": 0.6884261344349208,
      "gamma": 0.003439784567866204,
      "theta": -0.03300949172442189,
      "vega": 1.337892281928064,
      "rho": 2.482392968207991,
      "bid": 57.15,
      "ask": 59.6,
      "open": 55.18,
      "high": 59.15,
      "low": 53.55,
      "last": 55.55,
      "previous": 47.61,
      "change": 7.939999999999998,
      "percentChange": 16.677168662045787,
      "openInterest": "1066"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00265000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 265,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2934706457536409,
      "delta": 0.6678614464978145,
      "gamma": 0.00326961206701151,
      "theta": -0.03587165421772416,
      "vega": 1.3738880666648199,
      "rho": 2.3726753691200857,
      "bid": 54.4,
      "ask": 56.75,
      "open": 54.65,
      "high": 56.25,
      "low": 54.65,
      "last": 55.9,
      "previous": 46.5,
      "change": 9.399999999999999,
      "percentChange": 20.215053763440856,
      "openInterest": "461"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2879937279361824,
      "delta": 0.6502985674920718,
      "gamma": 0.0033978678045049346,
      "theta": -0.03583586605733766,
      "vega": 1.4011349432090217,
      "rho": 2.3417840088340665,
      "bid": 51.8,
      "ask": 53.5,
      "open": 48.8,
      "high": 54,
      "low": 48.8,
      "last": 52.65,
      "previous": 44.7,
      "change": 7.949999999999996,
      "percentChange": 17.78523489932885,
      "openInterest": "2794"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2870565152556352,
      "delta": 0.6144389759146011,
      "gamma": 0.0035206337541203656,
      "theta": -0.03656787678278169,
      "vega": 1.4470339247680233,
      "rho": 2.247104414682903,
      "bid": 46.5,
      "ask": 48.6,
      "open": 44.5,
      "high": 48.5,
      "low": 44.5,
      "last": 47.8,
      "previous": 39.95,
      "change": 7.849999999999994,
      "percentChange": 19.649561952440536,
      "openInterest": "2300"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2864185155120746,
      "delta": 0.5787170464217486,
      "gamma": 0.0036090920285905773,
      "theta": -0.03703064239064412,
      "vega": 1.480094694735233,
      "rho": 2.1460383623527317,
      "bid": 42,
      "ask": 43.85,
      "open": 42,
      "high": 44.45,
      "low": 40.95,
      "last": 43.35,
      "previous": 33.99,
      "change": 9.36,
      "percentChange": 27.53751103265666,
      "openInterest": "980"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2838237491223587,
      "delta": 0.5426754071968869,
      "gamma": 0.0036933613285090954,
      "theta": -0.036987543135559006,
      "vega": 1.5009318939138447,
      "rho": 2.042477952892628,
      "bid": 37.7,
      "ask": 39.45,
      "open": 36,
      "high": 39.7,
      "low": 35,
      "last": 38.95,
      "previous": 31.65,
      "change": 7.300000000000004,
      "percentChange": 23.064770932069525,
      "openInterest": "5289"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.28206119132075985,
      "delta": 0.5072248257227739,
      "gamma": 0.003737233877235061,
      "theta": -0.03675271444090295,
      "vega": 1.5093295296302287,
      "rho": 1.9339285572189668,
      "bid": 32.35,
      "ask": 35.35,
      "open": 30,
      "high": 35,
      "low": 30,
      "last": 35,
      "previous": 26.3,
      "change": 8.7,
      "percentChange": 33.07984790874524,
      "openInterest": "1448"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.27555835200844836,
      "delta": 0.46938334936056814,
      "gamma": 0.0038147827431677978,
      "theta": -0.03568031897141055,
      "vega": 1.5051294182433042,
      "rho": 1.8204227976403466,
      "bid": 30.05,
      "ask": 31.6,
      "open": 29,
      "high": 31.3,
      "low": 29,
      "last": 30.65,
      "previous": 24.55,
      "change": 6.099999999999998,
      "percentChange": 24.847250509164958,
      "openInterest": "1672"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2750014506342293,
      "delta": 0.4357211233908296,
      "gamma": 0.00378393111387987,
      "theta": -0.03506858865882144,
      "vega": 1.48993959754707,
      "rho": 1.7067171176830311,
      "bid": 26.3,
      "ask": 28.15,
      "open": 24.4,
      "high": 27.9,
      "low": 24.4,
      "last": 27.5,
      "previous": 22,
      "change": 5.5,
      "percentChange": 25,
      "openInterest": "1650"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.261747873678628,
      "delta": 0.39210783356994017,
      "gamma": 0.003879711174048962,
      "theta": -0.032545266538325686,
      "vega": 1.4540288182086132,
      "rho": 1.5707044189612205,
      "bid": 24,
      "ask": 25,
      "open": 23.5,
      "high": 25,
      "low": 22.78,
      "last": 22.78,
      "previous": 18.5,
      "change": 4.280000000000001,
      "percentChange": 23.13513513513514,
      "openInterest": "664"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00350000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 350,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2698238364939396,
      "delta": 0.3685093714641794,
      "gamma": 0.0036931593894683657,
      "theta": -0.032698615369894816,
      "vega": 1.4268187916422557,
      "rho": 1.47544843450711,
      "bid": 20,
      "ask": 22,
      "open": 18.2,
      "high": 22,
      "low": 18.2,
      "last": 21.45,
      "previous": 16.76,
      "change": 4.689999999999998,
      "percentChange": 27.983293556085904,
      "openInterest": "3062"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00360000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 360,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.26485230045480807,
      "delta": 0.33405807633575946,
      "gamma": 0.003631168909426618,
      "theta": -0.030890458310132075,
      "vega": 1.377021296276217,
      "rho": 1.3542308375152965,
      "bid": 16.95,
      "ask": 19.6,
      "open": 18.35,
      "high": 18.68,
      "low": 18.35,
      "last": 18.5,
      "previous": 14,
      "change": 4.5,
      "percentChange": 32.142857142857146,
      "openInterest": "714"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00370000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 370,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2619494164072664,
      "delta": 0.30292998608575694,
      "gamma": 0.0035231606060255674,
      "theta": -0.02922917726086767,
      "vega": 1.3214183477425612,
      "rho": 1.2400080783225267,
      "bid": 14.75,
      "ask": 17.3,
      "open": 15.2,
      "high": 16.33,
      "low": 15.2,
      "last": 16.1,
      "previous": 12,
      "change": 4.100000000000001,
      "percentChange": 34.16666666666668,
      "openInterest": "770"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00380000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 380,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2651184679302945,
      "delta": 0.2805378546803834,
      "gamma": 0.003358634583773541,
      "theta": -0.02842652817441919,
      "vega": 1.2749501168845347,
      "rho": 1.1518867062015063,
      "bid": 12.7,
      "ask": 15.3,
      "open": 14,
      "high": 14.71,
      "low": 13.45,
      "last": 14.71,
      "previous": 9.99,
      "change": 4.720000000000001,
      "percentChange": 47.24724724724725,
      "openInterest": "492"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00390000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 390,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.25607960494303406,
      "delta": 0.24502029019343752,
      "gamma": 0.003244388848039196,
      "theta": -0.02558554453367702,
      "vega": 1.1895928554551554,
      "rho": 1.0210538152399666,
      "bid": 11,
      "ask": 13.5,
      "open": 10.3,
      "high": 12.1,
      "low": 10.3,
      "last": 12,
      "previous": 8.9,
      "change": 3.0999999999999996,
      "percentChange": 34.8314606741573,
      "openInterest": "500"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00400000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 400,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.26271557547193475,
      "delta": 0.2307037316508339,
      "gamma": 0.003059718238843598,
      "theta": -0.025291429340913867,
      "vega": 1.1509533273337444,
      "rho": 0.9603110768812759,
      "bid": 10.7,
      "ask": 11.8,
      "open": 9.75,
      "high": 11.36,
      "low": 9.75,
      "last": 11.36,
      "previous": 8.25,
      "change": 3.1099999999999994,
      "percentChange": 37.69696969696969,
      "openInterest": "2723"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00410000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 410,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2610750079142618,
      "delta": 0.207695683957152,
      "gamma": 0.0028984256601316196,
      "theta": -0.023604794388621418,
      "vega": 1.0834725725138248,
      "rho": 0.8703280731124541,
      "bid": 8.15,
      "ask": 10.45,
      "open": 8.6,
      "high": 9.9,
      "low": 8.6,
      "last": 9.9,
      "previous": 6.5,
      "change": 3.4000000000000004,
      "percentChange": 52.307692307692314,
      "openInterest": "139"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00415000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 415,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2611468438572224,
      "delta": 0.19793709254522218,
      "gamma": 0.0028154995794873877,
      "theta": -0.022913532528236982,
      "vega": 1.0527632215639342,
      "rho": 0.8313798277338045,
      "bid": 8.85,
      "ask": 9.8,
      "open": 6.39,
      "high": 6.39,
      "low": 6.39,
      "last": 6.39,
      "previous": 5.9,
      "change": 0.4899999999999993,
      "percentChange": 8.3050847457627,
      "openInterest": "18"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00420000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 420,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2604088903207239,
      "delta": 0.1875471708578701,
      "gamma": 0.0027319667951533674,
      "theta": -0.022084598248809293,
      "vega": 1.0186422364470944,
      "rho": 0.7901383837640874,
      "bid": 8.2,
      "ask": 9.2,
      "open": 7.75,
      "high": 8.35,
      "low": 7.75,
      "last": 8.35,
      "previous": 5.95,
      "change": 2.3999999999999995,
      "percentChange": 40.336134453781504,
      "openInterest": "424"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00425000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 425,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2546752166349368,
      "delta": 0.17116198970873908,
      "gamma": 0.002637391713750181,
      "theta": -0.020385891134267958,
      "vega": 0.9617269312251199,
      "rho": 0.7266810591075444,
      "bid": 6.6,
      "ask": 8.65,
      "open": 7.75,
      "high": 7.75,
      "low": 7.75,
      "last": 7.75,
      "previous": 5,
      "change": 2.75,
      "percentChange": 55.00000000000001,
      "openInterest": "13"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00430000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 430,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2546058243326277,
      "delta": 0.16244351484946895,
      "gamma": 0.002550607940792999,
      "theta": -0.01968235374728889,
      "vega": 0.9298277385285099,
      "rho": 0.6911989196684337,
      "bid": 6.15,
      "ask": 8.15,
      "open": 5.28,
      "high": 5.28,
      "low": 5.28,
      "last": 5.28,
      "previous": 5.61,
      "change": -0.33000000000000007,
      "percentChange": -5.882352941176471,
      "openInterest": "375"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00435000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 435,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2544991901330851,
      "delta": 0.15406242744447818,
      "gamma": 0.002464497359422981,
      "theta": -0.018981623753308398,
      "vega": 0.8980597204568993,
      "rho": 0.6569727301306646,
      "bid": 5.75,
      "ask": 7.65,
      "open": 5.2,
      "high": 5.2,
      "low": 5.2,
      "last": 5.2,
      "previous": 4.95,
      "change": 0.25,
      "percentChange": 5.05050505050505,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00440000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 440,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2543692905682071,
      "delta": 0.14602612244095403,
      "gamma": 0.0023792331178318278,
      "theta": -0.01828742713688414,
      "vega": 0.8665470163832601,
      "rho": 0.6240397168164056,
      "bid": 5.4,
      "ask": 7.15,
      "open": 6.2,
      "high": 6.2,
      "low": 6.2,
      "last": 6.2,
      "previous": 4.6,
      "change": 1.6000000000000005,
      "percentChange": 34.782608695652186,
      "openInterest": "385"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00445000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 445,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.25482883214477764,
      "delta": 0.13908268220902498,
      "gamma": 0.0022979690697968315,
      "theta": -0.017707765746906613,
      "vega": 0.8384616413141548,
      "rho": 0.5952808108564551,
      "bid": 5.05,
      "ask": 6.8,
      "open": 5.8,
      "high": 5.8,
      "low": 5.8,
      "last": 5.8,
      "previous": 4.1,
      "change": 1.7000000000000002,
      "percentChange": 41.46341463414635,
      "openInterest": "8"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00450000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 450,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.260912995284564,
      "delta": 0.1393261595386326,
      "gamma": 0.002247056373381519,
      "theta": -0.018120484785081496,
      "vega": 0.8394602467819527,
      "rho": 0.594117165868283,
      "bid": 4.75,
      "ask": 6.4,
      "open": 5.35,
      "high": 6.1,
      "low": 5.35,
      "last": 6.06,
      "previous": 4,
      "change": 2.0599999999999996,
      "percentChange": 51.49999999999999,
      "openInterest": "316"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00455000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 455,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.260566775713413,
      "delta": 0.1319697334462473,
      "gamma": 0.002167959795532684,
      "theta": -0.017421144248262722,
      "vega": 0.808836458845003,
      "rho": 0.5639872254668215,
      "bid": 4.5,
      "ask": 6.05,
      "open": 5.67,
      "high": 5.67,
      "low": 5.67,
      "last": 5.67,
      "previous": 3.6,
      "change": 2.07,
      "percentChange": 57.49999999999999,
      "openInterest": "16"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00460000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 460,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.25693248822450665,
      "delta": 0.12104619671625183,
      "gamma": 0.002070180551109012,
      "theta": -0.01616740620560274,
      "vega": 0.7615838099517316,
      "rho": 0.5199710588184735,
      "bid": 4.25,
      "ask": 5.85,
      "open": 5.14,
      "high": 5.14,
      "low": 5.14,
      "last": 5.14,
      "previous": 3.8,
      "change": 1.3399999999999999,
      "percentChange": 35.26315789473684,
      "openInterest": "218"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00465000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 465,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2577430412371876,
      "delta": 0.11574175135570242,
      "gamma": 0.0019993236261051893,
      "theta": -0.015697661544365187,
      "vega": 0.7378371241528897,
      "rho": 0.49769302505244317,
      "bid": 4,
      "ask": 5.6,
      "open": 3.3,
      "high": 3.3,
      "low": 3.3,
      "last": 3.3,
      "previous": 2.95,
      "change": 0.34999999999999964,
      "percentChange": 11.864406779661005,
      "openInterest": "89"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00470000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 470,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.25834967115946805,
      "delta": 0.11046693869595381,
      "gamma": 0.0019293281500351131,
      "theta": -0.015205783571934837,
      "vega": 0.7136815509899652,
      "rho": 0.47556416293549075,
      "bid": 3.8,
      "ask": 5.3,
      "open": 4.12,
      "high": 4.12,
      "low": 4.12,
      "last": 4.12,
      "previous": 3.5,
      "change": 0.6200000000000001,
      "percentChange": 17.71428571428572,
      "openInterest": "222"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00475000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 475,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2601880522204367,
      "delta": 0.10683550178444645,
      "gamma": 0.0018701897337880182,
      "theta": -0.014935202791710213,
      "vega": 0.6967283377167923,
      "rho": 0.4599382264402018,
      "bid": 3.55,
      "ask": 5.05,
      "open": 4.4,
      "high": 4.4,
      "low": 4.4,
      "last": 4.4,
      "previous": 3.2,
      "change": 1.2000000000000002,
      "percentChange": 37.50000000000001,
      "openInterest": "3"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00480000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 480,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2592951390721447,
      "delta": 0.10038481715857739,
      "gamma": 0.001793704220812658,
      "theta": -0.014216636945300488,
      "vega": 0.6659408582356835,
      "rho": 0.4332173969778507,
      "bid": 3.35,
      "ask": 4.8,
      "open": 3.7,
      "high": 3.7,
      "low": 3.7,
      "last": 3.7,
      "previous": 3.8,
      "change": -0.09999999999999964,
      "percentChange": -2.631578947368412,
      "openInterest": "46"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00485000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 485,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.25455224883343897,
      "delta": 0.09009528497573283,
      "gamma": 0.0016872522975792264,
      "theta": -0.012884884875423025,
      "vega": 0.6149607850645481,
      "rho": 0.3910654255081755,
      "bid": 3.2,
      "ask": 4.6,
      "open": 3.2,
      "high": 3.53,
      "low": 3.2,
      "last": 3.53,
      "previous": 2.88,
      "change": 0.6499999999999999,
      "percentChange": 22.569444444444443,
      "openInterest": "35"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00490000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 490,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2540543796778051,
      "delta": 0.08475128246968144,
      "gamma": 0.0016151314280364113,
      "theta": -0.012277475260443767,
      "vega": 0.5875231859591673,
      "rho": 0.3685882602263584,
      "bid": 3,
      "ask": 4.35,
      "open": 3.45,
      "high": 3.61,
      "low": 3.28,
      "last": 3.28,
      "previous": 2.44,
      "change": 0.8399999999999999,
      "percentChange": 34.42622950819671,
      "openInterest": "124"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00500000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 500,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.26066531130079484,
      "delta": 0.08248686168393293,
      "gamma": 0.0015424609370574926,
      "theta": -0.012317973791851943,
      "vega": 0.5756889196289904,
      "rho": 0.3577200765046476,
      "bid": 3,
      "ask": 3.95,
      "open": 2.5,
      "high": 3.3,
      "low": 2.5,
      "last": 3.25,
      "previous": 2.35,
      "change": 0.8999999999999999,
      "percentChange": 38.29787234042553,
      "openInterest": "2795"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00505000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 505,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.2614938802158682,
      "delta": 0.07902814939675507,
      "gamma": 0.0014886358437361468,
      "theta": -0.01195503632779091,
      "vega": 0.5573659803911045,
      "rho": 0.3429636394593343,
      "bid": 2.57,
      "ask": 3.8,
      "open": 2.91,
      "high": 3.15,
      "low": 2.91,
      "last": 3.1,
      "previous": 2.34,
      "change": 0.7600000000000002,
      "percentChange": 32.47863247863249,
      "openInterest": "98"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00510000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 510,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.26400486276332413,
      "delta": 0.07737684283761992,
      "gamma": 0.0014510498576478694,
      "theta": -0.011867799844098074,
      "vega": 0.5485102117634097,
      "rho": 0.335535858459302,
      "bid": 2.45,
      "ask": 3.65,
      "open": 2.46,
      "high": 2.46,
      "low": 1.93,
      "last": 2.45,
      "previous": 2.09,
      "change": 0.3600000000000003,
      "percentChange": 17.224880382775137,
      "openInterest": "252"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00515000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 515,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.26486136515631403,
      "delta": 0.07424461161740492,
      "gamma": 0.0014015454151032024,
      "theta": -0.011529475302452288,
      "vega": 0.5315158799283587,
      "rho": 0.3221574546298813,
      "bid": 2.33,
      "ask": 3.5,
      "open": 2,
      "high": 2,
      "low": 2,
      "last": 2,
      "previous": 2.33,
      "change": -0.33000000000000007,
      "percentChange": -14.163090128755368,
      "openInterest": "1109"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220121C00520000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 520,
      "expirationDate": "2022-01-21",
      "expirationType": "weekly",
      "date": "2020-04-15",
      "volatility": 0.26400548848484934,
      "delta": 0.06967411972567827,
      "gamma": 0.0013392271090371442,
      "theta": -0.010940058285907125,
      "vega": 0.5062413826396561,
      "rho": 0.30295470625559523,
      "bid": 2.42,
      "ask": 3.35,
      "open": 2.23,
      "high": 2.72,
      "low": 2.23,
      "last": 2.7,
      "previous": 1.94,
      "change": 0.7600000000000002,
      "percentChange": 39.17525773195877,
      "openInterest": "1330"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00115000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 115,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4692862461234309,
      "delta": -0.04504813999696755,
      "gamma": 0.00048219020991259004,
      "theta": -0.01115394651969746,
      "vega": 0.3977290748487636,
      "rho": -0.3837477443905372,
      "bid": 3.4,
      "ask": 6,
      "open": 4.85,
      "high": 4.85,
      "low": 4.85,
      "last": 4.85,
      "previous": 4.85,
      "change": 0,
      "percentChange": 0,
      "openInterest": "57"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00120000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 120,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.44920238770490123,
      "delta": -0.04685683212942782,
      "gamma": 0.000519936229191195,
      "theta": -0.010996114463980711,
      "vega": 0.4105095469446935,
      "rho": -0.39383831749919224,
      "bid": 2.5,
      "ask": 7.1,
      "open": 5.57,
      "high": 5.57,
      "low": 5.57,
      "last": 5.57,
      "previous": 5.84,
      "change": -0.2699999999999996,
      "percentChange": -4.62328767123287,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00125000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 125,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4812568596031433,
      "delta": -0.06025795702662384,
      "gamma": 0.000592395363286369,
      "theta": -0.01436098608751932,
      "vega": 0.5010945840986164,
      "rho": -0.5271640377711374,
      "bid": 5.25,
      "ask": 9,
      "open": 7,
      "high": 7,
      "low": 7,
      "last": 7,
      "previous": 10.5,
      "change": -3.5,
      "percentChange": -33.33333333333333,
      "openInterest": "8"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00130000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 130,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4372847260932416,
      "delta": -0.05707456137830591,
      "gamma": 0.000624770315922835,
      "theta": -0.012470401236636758,
      "vega": 0.4801929954861049,
      "rho": -0.4803346019675452,
      "bid": 3.5,
      "ask": 8.25,
      "open": 7,
      "high": 7,
      "low": 5.5,
      "last": 5.5,
      "previous": 6.6,
      "change": -1.0999999999999996,
      "percentChange": -16.666666666666664,
      "openInterest": "39"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00135000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 135,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.43627683006093465,
      "delta": -0.06384318107429998,
      "gamma": 0.0006836150299043798,
      "theta": -0.01355465092536199,
      "vega": 0.524209487584894,
      "rho": -0.5403027502032813,
      "bid": 4.25,
      "ask": 9,
      "open": 6.71,
      "high": 6.71,
      "low": 6.71,
      "last": 6.71,
      "previous": 7.25,
      "change": -0.54,
      "percentChange": -7.448275862068966,
      "openInterest": "51"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00140000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 140,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42660629432424674,
      "delta": -0.06869667874078034,
      "gamma": 0.0007399323483503038,
      "theta": -0.013995855163392591,
      "vega": 0.5548178161803022,
      "rho": -0.5793114052891091,
      "bid": 4.75,
      "ask": 9.5,
      "open": 11.5,
      "high": 11.5,
      "low": 11.5,
      "last": 11.5,
      "previous": 11.5,
      "change": 0,
      "percentChange": 0,
      "openInterest": "32"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00145000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 145,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.42048023309721827,
      "delta": -0.07472215297198126,
      "gamma": 0.0008007288620126371,
      "theta": -0.014680183880452186,
      "vega": 0.5917826013062979,
      "rho": -0.6301247951251441,
      "bid": 5.5,
      "ask": 10,
      "open": 6.9,
      "high": 8.45,
      "low": 6.9,
      "last": 8.45,
      "previous": 8.5,
      "change": -0.05000000000000071,
      "percentChange": -0.5882352941176554,
      "openInterest": "206"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00150000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 150,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.41355660297754593,
      "delta": -0.0807979779070025,
      "gamma": 0.0008639099544233154,
      "theta": -0.015284275634089862,
      "vega": 0.6279637336513673,
      "rho": -0.6807061781610507,
      "bid": 6,
      "ask": 10.7,
      "open": 8.2,
      "high": 8.5,
      "low": 8,
      "last": 8.19,
      "previous": 10,
      "change": -1.8100000000000005,
      "percentChange": -18.100000000000005,
      "openInterest": "285"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00155000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 155,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.4124707010708054,
      "delta": -0.08884957889510814,
      "gamma": 0.0009301355987708271,
      "theta": -0.016332220665727357,
      "vega": 0.6743269184241085,
      "rho": -0.7524046076721242,
      "bid": 7,
      "ask": 11.5,
      "open": 8,
      "high": 9.36,
      "low": 8,
      "last": 9.36,
      "previous": 16,
      "change": -6.640000000000001,
      "percentChange": -41.5,
      "openInterest": "54"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00160000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 160,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.40286934203741176,
      "delta": -0.09472459383336496,
      "gamma": 0.0009985622183755105,
      "theta": -0.01668155921019334,
      "vega": 0.7070831284524164,
      "rho": -0.7989206949493434,
      "bid": 7.15,
      "ask": 10.5,
      "open": 9.8,
      "high": 9.83,
      "low": 9.8,
      "last": 9.83,
      "previous": 10.95,
      "change": -1.1199999999999992,
      "percentChange": -10.2283105022831,
      "openInterest": "257"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00165000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 165,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.40162850589413573,
      "delta": -0.1033929814914728,
      "gamma": 0.001067906927492071,
      "theta": -0.017686827113578305,
      "vega": 0.7538571509956625,
      "rho": -0.8762772909703114,
      "bid": 8.55,
      "ask": 13.3,
      "open": 12,
      "high": 12.38,
      "low": 12,
      "last": 12.35,
      "previous": 18.5,
      "change": -6.15,
      "percentChange": -33.24324324324325,
      "openInterest": "375"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00170000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 170,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.39741267531038793,
      "delta": -0.11149138987647156,
      "gamma": 0.0011395240980438051,
      "theta": -0.018429337435277138,
      "vega": 0.7959693665536812,
      "rho": -0.9464182560518869,
      "bid": 9.8,
      "ask": 13.9,
      "open": 11.45,
      "high": 11.45,
      "low": 11.45,
      "last": 11.45,
      "previous": 14.5,
      "change": -3.0500000000000007,
      "percentChange": -21.034482758620694,
      "openInterest": "231"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00175000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 175,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3932394164892654,
      "delta": -0.11992275677810804,
      "gamma": 0.0012128246730576957,
      "theta": -0.019151628551631012,
      "vega": 0.8382743776321904,
      "rho": -1.0195944208313712,
      "bid": 10.85,
      "ask": 14.75,
      "open": 13.23,
      "high": 13.23,
      "low": 12.82,
      "last": 12.82,
      "previous": 14.65,
      "change": -1.83,
      "percentChange": -12.491467576791809,
      "openInterest": "202"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00180000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 180,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3900627990823444,
      "delta": -0.12897575464615463,
      "gamma": 0.0012865381339830042,
      "theta": -0.01993224089219274,
      "vega": 0.8820400839924271,
      "rho": -1.0994363588478513,
      "bid": 12.45,
      "ask": 16.85,
      "open": 13.37,
      "high": 13.92,
      "low": 13.37,
      "last": 13.92,
      "previous": 15.1,
      "change": -1.1799999999999997,
      "percentChange": -7.814569536423839,
      "openInterest": "195"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00185000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 185,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3862255602695892,
      "delta": -0.1381491207860841,
      "gamma": 0.0013621931986525647,
      "theta": -0.0206295047495658,
      "vega": 0.9247212650342901,
      "rho": -1.179804856415683,
      "bid": 13.25,
      "ask": 17.35,
      "open": 14.25,
      "high": 15.01,
      "low": 14.25,
      "last": 15.01,
      "previous": 16.8,
      "change": -1.790000000000001,
      "percentChange": -10.65476190476191,
      "openInterest": "298"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00190000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 190,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37693194971320954,
      "delta": -0.14602214979221495,
      "gamma": 0.0014491403578655929,
      "theta": -0.020828688256881306,
      "vega": 0.9600736004636381,
      "rho": -1.2417093833386836,
      "bid": 14.15,
      "ask": 18.5,
      "open": 15.62,
      "high": 15.62,
      "low": 15.62,
      "last": 15.62,
      "previous": 18.5,
      "change": -2.880000000000001,
      "percentChange": -15.567567567567572,
      "openInterest": "146"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00195000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 195,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.38148963926089713,
      "delta": -0.15828221074840731,
      "gamma": 0.0015105806708065222,
      "theta": -0.022183659988259812,
      "vega": 1.0128795347139279,
      "rho": -1.3610315314551624,
      "bid": 15.55,
      "ask": 19.7,
      "open": 20.25,
      "high": 20.25,
      "low": 20.25,
      "last": 20.25,
      "previous": 20.19,
      "change": 0.05999999999999872,
      "percentChange": 0.29717682020801744,
      "openInterest": "66"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00200000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 200,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3751265925624417,
      "delta": -0.16770243126901518,
      "gamma": 0.0015950419913693232,
      "theta": -0.022567717757267004,
      "vega": 1.051673906268183,
      "rho": -1.4404269809039971,
      "bid": 18.15,
      "ask": 20,
      "open": 19,
      "high": 19,
      "low": 17.76,
      "last": 18.6,
      "previous": 20,
      "change": -1.3999999999999986,
      "percentChange": -6.999999999999992,
      "openInterest": "537"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00210000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 210,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.38277264181303094,
      "delta": -0.19249937675824424,
      "gamma": 0.0017046182651123476,
      "theta": -0.02497451265916832,
      "vega": 1.1468302838488382,
      "rho": -1.6881687671495476,
      "bid": 21,
      "ask": 24.9,
      "open": 25,
      "high": 25.4,
      "low": 25,
      "last": 25.25,
      "previous": 25.4,
      "change": -0.14999999999999858,
      "percentChange": -0.5905511811023566,
      "openInterest": "340"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00220000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 220,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3653892439715561,
      "delta": -0.21259660307108752,
      "gamma": 0.001894965075627886,
      "theta": -0.0250748758608263,
      "vega": 1.2169930401257096,
      "rho": -1.8499462873021095,
      "bid": 22.55,
      "ask": 27,
      "open": 24.45,
      "high": 24.7,
      "low": 23,
      "last": 24.68,
      "previous": 28.44,
      "change": -3.7600000000000016,
      "percentChange": -13.220815752461327,
      "openInterest": "1012"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00230000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 230,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3630148021368378,
      "delta": -0.23697316225780019,
      "gamma": 0.002028503365150242,
      "theta": -0.02629119534502144,
      "vega": 1.294288796714428,
      "rho": -2.081402884849369,
      "bid": 26.2,
      "ask": 30.6,
      "open": 27.45,
      "high": 27.45,
      "low": 27.45,
      "last": 27.45,
      "previous": 30,
      "change": -2.5500000000000007,
      "percentChange": -8.500000000000002,
      "openInterest": "430"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00240000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 240,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3590313685802593,
      "delta": -0.26183723975777173,
      "gamma": 0.0021627639570725435,
      "theta": -0.02718515787681621,
      "vega": 1.3648114061203052,
      "rho": -2.3170670498825277,
      "bid": 30.1,
      "ask": 34.25,
      "open": 31.11,
      "high": 32,
      "low": 30.87,
      "last": 31.4,
      "previous": 37.45,
      "change": -6.050000000000004,
      "percentChange": -16.15487316421897,
      "openInterest": "319"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00250000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 250,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3505019483147875,
      "delta": -0.28723901567276,
      "gamma": 0.0023189908995282825,
      "theta": -0.027492782713831862,
      "vega": 1.4286327648112649,
      "rho": -2.547363529579392,
      "bid": 34.1,
      "ask": 38.5,
      "open": 35.8,
      "high": 38.25,
      "low": 35.55,
      "last": 35.55,
      "previous": 41.5,
      "change": -5.950000000000003,
      "percentChange": -14.337349397590367,
      "openInterest": "595"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00255000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 255,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3536398472816679,
      "delta": -0.3004519256900656,
      "gamma": 0.002346736195022108,
      "theta": -0.02821558180224098,
      "vega": 1.4586684566829393,
      "rho": -2.6907150737164964,
      "bid": 36.3,
      "ask": 39.4,
      "open": 38.7,
      "high": 38.85,
      "low": 38.39,
      "last": 38.39,
      "previous": 43.15,
      "change": -4.759999999999998,
      "percentChange": -11.031286210892233,
      "openInterest": "80"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00260000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 260,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.35159028568162853,
      "delta": -0.31360729995619496,
      "gamma": 0.0024054257309925053,
      "theta": -0.028438333610687875,
      "vega": 1.4864829936347048,
      "rho": -2.818937375094429,
      "bid": 38.75,
      "ask": 42.8,
      "open": 39.19,
      "high": 40.55,
      "low": 38.5,
      "last": 40.55,
      "previous": 46,
      "change": -5.450000000000003,
      "percentChange": -11.847826086956529,
      "openInterest": "317"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00270000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 270,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34845077083239595,
      "delta": -0.3402073242945006,
      "gamma": 0.00250877650769536,
      "theta": -0.02881808429399031,
      "vega": 1.5365069510404203,
      "rho": -3.0843391565623084,
      "bid": 43.25,
      "ask": 47.15,
      "open": 43,
      "high": 43,
      "low": 43,
      "last": 43,
      "previous": 48,
      "change": -5,
      "percentChange": -10.416666666666668,
      "openInterest": "321"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00280000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 280,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34626439939447984,
      "delta": -0.36692450961787615,
      "gamma": 0.0025937788379997726,
      "theta": -0.02908513232181843,
      "vega": 1.5785993173180362,
      "rho": -3.3591553492765938,
      "bid": 48.65,
      "ask": 52.8,
      "open": 48.47,
      "high": 50.25,
      "low": 47.85,
      "last": 50.25,
      "previous": 57.55,
      "change": -7.299999999999997,
      "percentChange": -12.684622067767155,
      "openInterest": "193"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00290000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 290,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34066216368821217,
      "delta": -0.3945841501720113,
      "gamma": 0.002695225017961737,
      "theta": -0.028844626893142763,
      "vega": 1.6138012784793991,
      "rho": -3.6332776678878367,
      "bid": 52.55,
      "ask": 56.2,
      "open": 55.09,
      "high": 55.09,
      "low": 55,
      "last": 55,
      "previous": 75,
      "change": -20,
      "percentChange": -26.666666666666668,
      "openInterest": "171"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00300000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 300,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34283369870900865,
      "delta": -0.4200366658676855,
      "gamma": 0.0027196817224844987,
      "theta": -0.02913715738870381,
      "vega": 1.6388254973887646,
      "rho": -3.9263500245503398,
      "bid": 59,
      "ask": 63.5,
      "open": 59.5,
      "high": 61,
      "low": 58.45,
      "last": 58.45,
      "previous": 68,
      "change": -9.549999999999997,
      "percentChange": -14.044117647058819,
      "openInterest": "604"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00310000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 310,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34181310917008656,
      "delta": -0.44598420478683276,
      "gamma": 0.002758356673890389,
      "theta": -0.028962631336491986,
      "vega": 1.6571822112946883,
      "rho": -4.2165067365052735,
      "bid": 65,
      "ask": 69.45,
      "open": 76.33,
      "high": 76.33,
      "low": 76.33,
      "last": 76.33,
      "previous": 83,
      "change": -6.670000000000002,
      "percentChange": -8.036144578313255,
      "openInterest": "366"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00320000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 320,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33956830071054067,
      "delta": -0.47211272426648554,
      "gamma": 0.0027954682207704078,
      "theta": -0.028501941632662724,
      "vega": 1.6684485785777887,
      "rho": -4.508324974667161,
      "bid": 71,
      "ask": 75.45,
      "open": 72,
      "high": 72,
      "low": 72,
      "last": 72,
      "previous": 82,
      "change": -10,
      "percentChange": -12.195121951219512,
      "openInterest": "190"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00330000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 330,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3366211044318432,
      "delta": -0.4983280061214965,
      "gamma": 0.002826827765538519,
      "theta": -0.027806666508581594,
      "vega": 1.6725219047937465,
      "rho": -4.802851966614844,
      "bid": 77,
      "ask": 81.65,
      "open": 99.26,
      "high": 99.26,
      "low": 99.2,
      "last": 99.2,
      "previous": 99,
      "change": 0.20000000000000284,
      "percentChange": 0.20202020202020488,
      "openInterest": "221"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00340000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 340,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33735875710430685,
      "delta": -0.5218380745123808,
      "gamma": 0.002816444485829848,
      "theta": -0.027357831538321022,
      "vega": 1.6700301386548975,
      "rho": -5.0985859726605565,
      "bid": 84,
      "ask": 88.5,
      "open": 96.6,
      "high": 96.6,
      "low": 96.6,
      "last": 96.6,
      "previous": 105.62,
      "change": -9.02000000000001,
      "percentChange": -8.540049233099802,
      "openInterest": "37"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00350000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 350,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33285091576647496,
      "delta": -0.5482663991760877,
      "gamma": 0.002837923159408296,
      "theta": -0.026199537168992964,
      "vega": 1.660280678294233,
      "rho": -5.397688373991785,
      "bid": 91,
      "ask": 95.5,
      "open": 92.5,
      "high": 93.55,
      "low": 92.5,
      "last": 92.5,
      "previous": 103,
      "change": -10.5,
      "percentChange": -10.194174757281553,
      "openInterest": "101"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00360000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 360,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33655359659776735,
      "delta": -0.5680093837368643,
      "gamma": 0.002786234958557165,
      "theta": -0.02586345717355912,
      "vega": 1.6481741502700575,
      "rho": -5.689153831504306,
      "bid": 98.1,
      "ask": 102.5,
      "open": 83.05,
      "high": 83.05,
      "low": 83.05,
      "last": 83.05,
      "previous": 67.25,
      "change": 15.799999999999997,
      "percentChange": 23.494423791821557,
      "openInterest": "59"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00370000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 370,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33711194920381987,
      "delta": -0.5891436624464979,
      "gamma": 0.002751970369951308,
      "theta": -0.025079684158024987,
      "vega": 1.630605961486237,
      "rho": -5.98161272888653,
      "bid": 105.5,
      "ask": 110,
      "open": 138.7,
      "high": 138.7,
      "low": 138.7,
      "last": 138.7,
      "previous": 143.55,
      "change": -4.850000000000023,
      "percentChange": -3.378613723441325,
      "openInterest": "6"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00380000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 380,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33682829380605317,
      "delta": -0.6101330090068587,
      "gamma": 0.002716765790058498,
      "theta": -0.02411093628384597,
      "vega": 1.6083919498004025,
      "rho": -6.273719163813532,
      "bid": 113,
      "ask": 117.45,
      "open": 140.41,
      "high": 140.41,
      "low": 140.41,
      "last": 140.41,
      "previous": 80.45,
      "change": 59.959999999999994,
      "percentChange": 74.53076444996891,
      "openInterest": "9"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00390000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 390,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.33904700036558066,
      "delta": -0.627997099567219,
      "gamma": 0.0026609005026638852,
      "theta": -0.023394716539105943,
      "vega": 1.5856950388895725,
      "rho": -6.558462288183945,
      "bid": 121,
      "ask": 125.5,
      "open": 163,
      "high": 163,
      "low": 163,
      "last": 163,
      "previous": 154.62,
      "change": 8.379999999999995,
      "percentChange": 5.419738714267233,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00400000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 400,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34026949869489387,
      "delta": -0.6458203921170598,
      "gamma": 0.0026075816941621304,
      "theta": -0.022500708775966684,
      "vega": 1.559524027311534,
      "rho": -6.842410149177405,
      "bid": 129,
      "ask": 133.5,
      "open": 130,
      "high": 130,
      "low": 130,
      "last": 130,
      "previous": 154.5,
      "change": -24.5,
      "percentChange": -15.857605177993527,
      "openInterest": "178"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00410000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 410,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3427969471712884,
      "delta": -0.661463567499665,
      "gamma": 0.0025453388928101516,
      "theta": -0.021744556511079486,
      "vega": 1.5336055961776602,
      "rho": -7.119946860975788,
      "bid": 137.2,
      "ask": 141.95,
      "open": 171,
      "high": 171,
      "low": 171,
      "last": 171,
      "previous": 181.1,
      "change": -10.099999999999994,
      "percentChange": -5.577029265599114,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00415000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 415,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3433787456054527,
      "delta": -0.6696139339103224,
      "gamma": 0.0025168152702099715,
      "theta": -0.02126113196879957,
      "vega": 1.5189933602528698,
      "rho": -7.259389039428373,
      "bid": 141.6,
      "ask": 145.75,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00420000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 420,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3441083007193497,
      "delta": -0.677405102001835,
      "gamma": 0.0024871964173519842,
      "theta": -0.020790848618795123,
      "vega": 1.5043065894494583,
      "rho": -7.397697841034763,
      "bid": 145.6,
      "ask": 150.05,
      "open": 178.3,
      "high": 178.5,
      "low": 178.3,
      "last": 178.5,
      "previous": 0,
      "change": 178.5,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00425000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 425,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.34533285951611475,
      "delta": -0.6844823446362267,
      "gamma": 0.0024553846679286435,
      "theta": -0.020385213453412664,
      "vega": 1.490351022688391,
      "rho": -7.533767518764696,
      "bid": 149.75,
      "ask": 154.4,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00430000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 430,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3474120648215132,
      "delta": -0.690469190116012,
      "gamma": 0.0024206013631601834,
      "theta": -0.02009955451862733,
      "vega": 1.4780846110499297,
      "rho": -7.666357954343698,
      "bid": 154.15,
      "ask": 158.8,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00435000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 435,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3503743474949918,
      "delta": -0.6953296744595153,
      "gamma": 0.0023834563694028438,
      "theta": -0.019942284800196285,
      "vega": 1.4678126753541638,
      "rho": -7.795246907125213,
      "bid": 158.75,
      "ask": 163.3,
      "open": 201.5,
      "high": 201.5,
      "low": 201.5,
      "last": 201.5,
      "previous": 183.1,
      "change": 18.400000000000006,
      "percentChange": 10.04915346805025,
      "openInterest": "13"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00440000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 440,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3514988260504925,
      "delta": -0.7018691984061387,
      "gamma": 0.002352738475577749,
      "theta": -0.019515822012891666,
      "vega": 1.4535455943410611,
      "rho": -7.92908003532624,
      "bid": 163.05,
      "ask": 167.6,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00445000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 445,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3538652492914649,
      "delta": -0.7069267330766215,
      "gamma": 0.0023186949190116806,
      "theta": -0.019271981414918465,
      "vega": 1.4421573623208028,
      "rho": -8.058100365927778,
      "bid": 167.55,
      "ask": 172.1,
      "open": 156.92,
      "high": 156.92,
      "low": 156.92,
      "last": 156.92,
      "previous": 157,
      "change": -0.0800000000000125,
      "percentChange": -0.050955414012746815,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00450000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 450,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.35646220685217095,
      "delta": -0.7115484484677428,
      "gamma": 0.0022847571232266716,
      "theta": -0.019064043561582127,
      "vega": 1.431477931066786,
      "rho": -8.185513837856448,
      "bid": 172,
      "ask": 176.75,
      "open": 207.11,
      "high": 207.11,
      "low": 207.11,
      "last": 207.11,
      "previous": 0,
      "change": 207.11,
      "percentChange": null,
      "openInterest": "2"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00455000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 455,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3545322927048885,
      "delta": -0.7207088521688343,
      "gamma": 0.002261979110783427,
      "theta": -0.01817209499328068,
      "vega": 1.4095338650843734,
      "rho": -8.327395521264345,
      "bid": 176,
      "ask": 180.6,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00460000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 460,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.35883965592122347,
      "delta": -0.7231681882520321,
      "gamma": 0.002225204925424956,
      "theta": -0.01822537078920479,
      "vega": 1.4034649452104822,
      "rho": -8.447421154332295,
      "bid": 181.05,
      "ask": 185.2,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00465000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 465,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3609146326537681,
      "delta": -0.727791260925467,
      "gamma": 0.0021941040187360597,
      "theta": -0.01794150513690364,
      "vega": 1.391851264928012,
      "rho": -8.574299862948198,
      "bid": 185.7,
      "ask": 189.6,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00470000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 470,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.36396956870742714,
      "delta": -0.7312212942559184,
      "gamma": 0.002161946439919444,
      "theta": -0.0178112500454128,
      "vega": 1.3830603468867997,
      "rho": -8.697065048523076,
      "bid": 190.05,
      "ask": 194.6,
      "open": 233.5,
      "high": 233.5,
      "low": 233.5,
      "last": 233.5,
      "previous": 233.5,
      "change": 0,
      "percentChange": 0,
      "openInterest": "14"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00475000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 475,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3658446281641905,
      "delta": -0.7357241049814992,
      "gamma": 0.002132565622551596,
      "theta": -0.017501313250654956,
      "vega": 1.3712928512008602,
      "rho": -8.823200594346602,
      "bid": 194.5,
      "ask": 199.2,
      "open": 0,
      "high": 0,
      "low": 0,
      "last": 0,
      "previous": 0,
      "change": 0,
      "percentChange": null,
      "openInterest": "0"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00480000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 480,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.37036920547675417,
      "delta": -0.7373093001160564,
      "gamma": 0.002100054712650464,
      "theta": -0.017608154054681278,
      "vega": 1.3670884208861305,
      "rho": -8.939453895780378,
      "bid": 199.5,
      "ask": 204,
      "open": 216,
      "high": 216,
      "low": 216,
      "last": 216,
      "previous": 0,
      "change": 216,
      "percentChange": null,
      "openInterest": "1"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617P00485000",
      "exchange": "NASDAQ",
      "type": "Put",
      "strike": 485,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3718833999491456,
      "delta": -0.7418838337673426,
      "gamma": 0.0020726639016180343,
      "theta": -0.017248074917993385,
      "vega": 1.3547738395951958,
      "rho": -9.06548950517499,
      "bid": 204,
      "ask": 208.5,
      "open": 236,
      "high": 236,
      "low": 236,
      "last": 236,
      "previous": 218.9,
      "change": 17.099999999999994,
      "percentChange": 7.811786203746,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00115000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 115,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28349479909987324,
      "delta": 0.9926982698755502,
      "gamma": 0.00017017698619568083,
      "theta": -0.005324603708572288,
      "vega": 0.08479632865720363,
      "rho": 2.3783030181447136,
      "bid": 168.5,
      "ask": 173.2,
      "open": 172.5,
      "high": 174.5,
      "low": 166.7,
      "last": 166.7,
      "previous": 157.65,
      "change": 9.049999999999983,
      "percentChange": 5.740564541706301,
      "openInterest": "219"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00120000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 120,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.21218209471759505,
      "delta": 0.9986675101880432,
      "gamma": 0.000049230980754053465,
      "theta": -0.004292884185772444,
      "vega": 0.01836023965275,
      "rho": 2.5271428770595827,
      "bid": 163.55,
      "ask": 168.35,
      "open": 150,
      "high": 150,
      "low": 149.59,
      "last": 149.59,
      "previous": 146,
      "change": 3.5900000000000034,
      "percentChange": 2.458904109589043,
      "openInterest": "7"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00125000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 125,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.03493788926471608,
      "delta": 1,
      "gamma": 1.3317781682661505e-61,
      "theta": -0.004230949019515348,
      "vega": 8.178236787996293e-60,
      "rho": 2.641844545256434,
      "bid": 159.4,
      "ask": 164,
      "open": 165,
      "high": 165,
      "low": 165,
      "last": 165,
      "previous": 148,
      "change": 17,
      "percentChange": 11.486486486486488,
      "openInterest": "17"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00130000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 130,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.13901747897853065,
      "delta": 0.9999752506317534,
      "gamma": 0.0000018170024479605417,
      "theta": -0.004403821928378951,
      "vega": 0.0004439724754217533,
      "rho": 2.7473581043236677,
      "bid": 154.5,
      "ask": 159.25,
      "open": 151.29,
      "high": 155,
      "low": 151.29,
      "last": 155,
      "previous": 144,
      "change": 11,
      "percentChange": 7.638888888888889,
      "openInterest": "126"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00135000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 135,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.12818011852779954,
      "delta": 0.9999857204765927,
      "gamma": 0.0000011690130417316522,
      "theta": -0.0045714061783383875,
      "vega": 0.0002633729392750591,
      "rho": 2.8531001107824228,
      "bid": 150.35,
      "ask": 155,
      "open": 155,
      "high": 155,
      "low": 152.25,
      "last": 152.25,
      "previous": 141.44,
      "change": 10.810000000000002,
      "percentChange": 7.64281674208145,
      "openInterest": "52"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00140000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 140,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.1787967593968818,
      "delta": 0.9982840182868471,
      "gamma": 0.00007358517069460581,
      "theta": -0.00498098947714851,
      "vega": 0.023124964262663004,
      "rho": 2.947394662844194,
      "bid": 145.9,
      "ask": 150.5,
      "open": 146.2,
      "high": 148.28,
      "low": 146.2,
      "last": 148.28,
      "previous": 137.24,
      "change": 11.039999999999992,
      "percentChange": 8.044301952783439,
      "openInterest": "51"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00145000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 145,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2318477543289344,
      "delta": 0.9868975370744705,
      "gamma": 0.0003467403158032161,
      "theta": -0.006826435144147043,
      "vega": 0.14129876290306237,
      "rho": 2.9727346660488405,
      "bid": 141.5,
      "ask": 146.25,
      "open": 140.5,
      "high": 140.5,
      "low": 140.5,
      "last": 140.5,
      "previous": 128.6,
      "change": 11.900000000000006,
      "percentChange": 9.253499222395028,
      "openInterest": "49"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00150000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 150,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.09497475182212725,
      "delta": 0.9999993426247168,
      "gamma": 8.29280399513916e-8,
      "theta": -0.005077215037703623,
      "vega": 0.000013843333880318998,
      "rho": 3.1702092807393623,
      "bid": 137.3,
      "ask": 142,
      "open": 134.5,
      "high": 142,
      "low": 134.5,
      "last": 137.44,
      "previous": 126.9,
      "change": 10.539999999999992,
      "percentChange": 8.305752561071705,
      "openInterest": "735"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00155000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 155,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26433061644182315,
      "delta": 0.9659034037404074,
      "gamma": 0.000682447694962196,
      "theta": -0.010133214931490303,
      "vega": 0.31706475283508495,
      "rho": 3.0276719387623587,
      "bid": 133,
      "ask": 137.75,
      "open": 111.35,
      "high": 111.35,
      "low": 111.35,
      "last": 111.35,
      "previous": 101.76,
      "change": 9.58999999999999,
      "percentChange": 9.424135220125775,
      "openInterest": "19"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00160000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 160,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.3017266737768436,
      "delta": 0.9427185413645219,
      "gamma": 0.0009080460413651195,
      "theta": -0.013880868551419581,
      "vega": 0.48156254396373926,
      "rho": 2.9468626228275783,
      "bid": 128.8,
      "ask": 133.45,
      "open": 132.5,
      "high": 132.5,
      "low": 132.5,
      "last": 132.5,
      "previous": 114,
      "change": 18.5,
      "percentChange": 16.228070175438596,
      "openInterest": "448"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00165000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 165,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2793970521885235,
      "delta": 0.9446638661222488,
      "gamma": 0.0009542690691743432,
      "theta": -0.013179454335264651,
      "vega": 0.4686232076730707,
      "rho": 3.074574919146109,
      "bid": 124.85,
      "ask": 129.5,
      "open": 101.3,
      "high": 101.3,
      "low": 101.3,
      "last": 101.3,
      "previous": 103.48,
      "change": -2.180000000000007,
      "percentChange": -2.106687282566686,
      "openInterest": "50"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00170000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 170,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2971021960559165,
      "delta": 0.9274786514190476,
      "gamma": 0.0011076401913331574,
      "theta": -0.015703085140169954,
      "vega": 0.5784098676091818,
      "rho": 3.0395310407872307,
      "bid": 121,
      "ask": 125.45,
      "open": 125.19,
      "high": 125.19,
      "low": 123.9,
      "last": 123.9,
      "previous": 111.51,
      "change": 12.39,
      "percentChange": 11.11111111111111,
      "openInterest": "151"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00175000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 175,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.23880497393856015,
      "delta": 0.9488964562991244,
      "gamma": 0.0010482205066045499,
      "theta": -0.011956442103853935,
      "vega": 0.4399741342108219,
      "rho": 3.3291795320184074,
      "bid": 117,
      "ask": 121.35,
      "open": 116.66,
      "high": 116.66,
      "low": 116.66,
      "last": 116.66,
      "previous": 101,
      "change": 15.659999999999997,
      "percentChange": 15.504950495049503,
      "openInterest": "64"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00180000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 180,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29955179186104475,
      "delta": 0.9064975132483226,
      "gamma": 0.0013301685455984976,
      "theta": -0.01816260488137813,
      "vega": 0.7003412728294878,
      "rho": 3.0815130011157215,
      "bid": 112.75,
      "ask": 117.5,
      "open": 113,
      "high": 119,
      "low": 111.69,
      "last": 116,
      "previous": 102.44,
      "change": 13.560000000000002,
      "percentChange": 13.237016790316286,
      "openInterest": "372"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00185000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 185,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2877457436099384,
      "delta": 0.9016949512783864,
      "gamma": 0.0014367091265766402,
      "theta": -0.018236709494994133,
      "vega": 0.7266225710778079,
      "rho": 3.1555771870888885,
      "bid": 109,
      "ask": 113.45,
      "open": 85,
      "high": 85,
      "low": 85,
      "last": 85,
      "previous": 89.66,
      "change": -4.659999999999997,
      "percentChange": -5.19741244702208,
      "openInterest": "76"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00190000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 190,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.29956213108558405,
      "delta": 0.8843489454941253,
      "gamma": 0.0015517472280775256,
      "theta": -0.020416172790287842,
      "vega": 0.8170319035057786,
      "rho": 3.1121528454670413,
      "bid": 105.55,
      "ask": 109.8,
      "open": 109.9,
      "high": 109.9,
      "low": 108.29,
      "last": 108.29,
      "previous": 91.29,
      "change": 17,
      "percentChange": 18.6219739292365,
      "openInterest": "210"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00195000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 195,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.290138709390144,
      "delta": 0.8771861127351335,
      "gamma": 0.0016715672419977568,
      "theta": -0.020665434960798586,
      "vega": 0.8524337808789056,
      "rho": 3.166526041476341,
      "bid": 101.65,
      "ask": 105.85,
      "open": 81.85,
      "high": 81.85,
      "low": 81.85,
      "last": 81.85,
      "previous": 71.32,
      "change": 10.530000000000001,
      "percentChange": 14.764441951766688,
      "openInterest": "61"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00200000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 200,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.299169402416087,
      "delta": 0.8603035102161587,
      "gamma": 0.001771969543878446,
      "theta": -0.022579604531058062,
      "vega": 0.9317610513148838,
      "rho": 3.124335864020552,
      "bid": 97.75,
      "ask": 101.1,
      "open": 97.5,
      "high": 103.66,
      "low": 96.1,
      "last": 100.89,
      "previous": 87.57,
      "change": 13.320000000000007,
      "percentChange": 15.210688591983565,
      "openInterest": "1044"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00210000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 210,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2657132464926977,
      "delta": 0.8510360424429153,
      "gamma": 0.0020833580889766507,
      "theta": -0.021574615098740278,
      "vega": 0.9729897255690614,
      "rho": 3.2928006567333283,
      "bid": 91.1,
      "ask": 95.25,
      "open": 94,
      "high": 94,
      "low": 90.5,
      "last": 90.5,
      "previous": 80.25,
      "change": 10.25,
      "percentChange": 12.77258566978193,
      "openInterest": "140"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00220000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 220,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2794887669151778,
      "delta": 0.8149976271139991,
      "gamma": 0.002278086081274185,
      "theta": -0.024829078341456583,
      "vega": 1.119091542676683,
      "rho": 3.1895931955744543,
      "bid": 84.5,
      "ask": 88.9,
      "open": 82.67,
      "high": 87.41,
      "low": 82.67,
      "last": 85,
      "previous": 74.39,
      "change": 10.61,
      "percentChange": 14.262669713671192,
      "openInterest": "316"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00230000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 230,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2995458429039738,
      "delta": 0.777666038588589,
      "gamma": 0.002372041557694186,
      "theta": -0.028465121718188255,
      "vega": 1.2488685120415932,
      "rho": 3.045805485619495,
      "bid": 77.05,
      "ask": 80.75,
      "open": 79.67,
      "high": 81,
      "low": 79.67,
      "last": 81,
      "previous": 69.6,
      "change": 11.400000000000006,
      "percentChange": 16.379310344827598,
      "openInterest": "801"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00240000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 240,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2914182780165764,
      "delta": 0.749978971545238,
      "gamma": 0.002601111535584735,
      "theta": -0.029327963264337443,
      "vega": 1.3323149102466392,
      "rho": 3.0267945060042005,
      "bid": 71.8,
      "ask": 75.75,
      "open": 73.6,
      "high": 76.9,
      "low": 72,
      "last": 74,
      "previous": 63.4,
      "change": 10.600000000000001,
      "percentChange": 16.719242902208205,
      "openInterest": "678"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00250000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 250,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.293492649189119,
      "delta": 0.718482501030926,
      "gamma": 0.002742942268250027,
      "theta": -0.030905383458725864,
      "vega": 1.4149627953271977,
      "rho": 2.9479607224713287,
      "bid": 65.95,
      "ask": 68.5,
      "open": 61,
      "high": 70,
      "low": 61,
      "last": 68.67,
      "previous": 59.51,
      "change": 9.160000000000004,
      "percentChange": 15.392371030078985,
      "openInterest": "2719"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00255000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 255,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2796909412104258,
      "delta": 0.7047108956379536,
      "gamma": 0.0029438423388756293,
      "theta": -0.030268490589573184,
      "vega": 1.447185068476915,
      "rho": 2.9643191670333784,
      "bid": 63.1,
      "ask": 67.2,
      "open": 62.36,
      "high": 64.85,
      "low": 62.36,
      "last": 64,
      "previous": 54.5,
      "change": 9.5,
      "percentChange": 17.431192660550458,
      "openInterest": "580"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00260000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 260,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28892392348784685,
      "delta": 0.6874378397077379,
      "gamma": 0.0029229492155071718,
      "theta": -0.031660886397304085,
      "vega": 1.4843485722236185,
      "rho": 2.8849545256224953,
      "bid": 61,
      "ask": 64.9,
      "open": 55,
      "high": 64,
      "low": 55,
      "last": 62.74,
      "previous": 54.4,
      "change": 8.340000000000003,
      "percentChange": 15.330882352941183,
      "openInterest": "818"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00270000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 270,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28370598058797014,
      "delta": 0.655265321681157,
      "gamma": 0.003096750186523677,
      "theta": -0.03212463081389934,
      "vega": 1.544207967099462,
      "rho": 2.8108507547533357,
      "bid": 55.1,
      "ask": 59.65,
      "open": 53.91,
      "high": 59,
      "low": 53.5,
      "last": 57,
      "previous": 49.8,
      "change": 7.200000000000003,
      "percentChange": 14.457831325301212,
      "openInterest": "1242"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00280000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 280,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2829036325209059,
      "delta": 0.6225975727070151,
      "gamma": 0.0032035088921257573,
      "theta": -0.03275749384989376,
      "vega": 1.5929259347721212,
      "rho": 2.7121779202961567,
      "bid": 51,
      "ask": 53.8,
      "open": 50.5,
      "high": 53.95,
      "low": 49,
      "last": 52.25,
      "previous": 44.4,
      "change": 7.850000000000001,
      "percentChange": 17.680180180180184,
      "openInterest": "1393"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00290000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 290,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.28349060312111507,
      "delta": 0.5903901840205006,
      "gamma": 0.003270116588712114,
      "theta": -0.033296155103585426,
      "vega": 1.629419952738986,
      "rho": 2.6044005828075125,
      "bid": 45.6,
      "ask": 49.9,
      "open": 43.78,
      "high": 49.1,
      "low": 43.78,
      "last": 48.05,
      "previous": 38.27,
      "change": 9.779999999999994,
      "percentChange": 25.555265220799566,
      "openInterest": "1170"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00300000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 300,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2800400183439308,
      "delta": 0.5572956639242417,
      "gamma": 0.0033629032375614896,
      "theta": -0.03322865719140425,
      "vega": 1.6552576137968515,
      "rho": 2.4987452962232295,
      "bid": 43,
      "ask": 44.05,
      "open": 36.5,
      "high": 45,
      "low": 36.5,
      "last": 43.5,
      "previous": 36.84,
      "change": 6.659999999999997,
      "percentChange": 18.07817589576546,
      "openInterest": "5386"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00310000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 310,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.277735637374074,
      "delta": 0.5246406276582294,
      "gamma": 0.003419664089848464,
      "theta": -0.0330532956555734,
      "vega": 1.6693453152378295,
      "rho": 2.3853773217476806,
      "bid": 39.15,
      "ask": 42,
      "open": 34,
      "high": 40.2,
      "low": 34,
      "last": 39.43,
      "previous": 32.54,
      "change": 6.890000000000001,
      "percentChange": 21.173939766441304,
      "openInterest": "1171"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00320000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 320,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2769623185667621,
      "delta": 0.4932440511850027,
      "gamma": 0.003435275227268713,
      "theta": -0.03283554604193753,
      "vega": 1.6722967634691717,
      "rho": 2.268053987520285,
      "bid": 35.55,
      "ask": 36.5,
      "open": 32.25,
      "high": 36.6,
      "low": 32.25,
      "last": 35.9,
      "previous": 29.8,
      "change": 6.099999999999998,
      "percentChange": 20.469798657718112,
      "openInterest": "1217"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00330000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 330,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.27413634457003927,
      "delta": 0.4611840286530202,
      "gamma": 0.003454742641239591,
      "theta": -0.03221274560815615,
      "vega": 1.6646136184247433,
      "rho": 2.148151687751627,
      "bid": 31.3,
      "ask": 32.8,
      "open": 28.24,
      "high": 34.4,
      "low": 28.24,
      "last": 32.3,
      "previous": 25.2,
      "change": 7.099999999999998,
      "percentChange": 28.17460317460317,
      "openInterest": "1840"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00340000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 340,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2711662024463684,
      "delta": 0.4295145400124494,
      "gamma": 0.0034542912066589586,
      "theta": -0.03139246082272674,
      "vega": 1.646363129939742,
      "rho": 2.0254484588570603,
      "bid": 28.6,
      "ask": 31.75,
      "open": 26.8,
      "high": 29.33,
      "low": 26.8,
      "last": 28.94,
      "previous": 23.8,
      "change": 5.140000000000001,
      "percentChange": 21.596638655462186,
      "openInterest": "969"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00350000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 350,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2698328600887712,
      "delta": 0.40000238304246905,
      "gamma": 0.003415173623945725,
      "theta": -0.03060743153526414,
      "vega": 1.6197155431842767,
      "rho": 1.9047790000644986,
      "bid": 24.3,
      "ask": 27,
      "open": 24,
      "high": 27,
      "low": 24,
      "last": 26.1,
      "previous": 20.5,
      "change": 5.600000000000001,
      "percentChange": 27.317073170731714,
      "openInterest": "1229"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00360000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 360,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.268918546354127,
      "delta": 0.3719766239108796,
      "gamma": 0.0033547327867331136,
      "theta": -0.02974762074438497,
      "vega": 1.5856590611568553,
      "rho": 1.7867769789919012,
      "bid": 21.05,
      "ask": 25.45,
      "open": 22,
      "high": 23.56,
      "low": 22,
      "last": 23.56,
      "previous": 17.5,
      "change": 6.059999999999999,
      "percentChange": 34.62857142857142,
      "openInterest": "496"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00370000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 370,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26841722186762856,
      "delta": 0.3456008943279196,
      "gamma": 0.003276204458782613,
      "theta": -0.0288380654283911,
      "vega": 1.545654773849917,
      "rho": 1.6728880838996245,
      "bid": 18.6,
      "ask": 22.9,
      "open": 19.8,
      "high": 21.4,
      "low": 19.8,
      "last": 21.3,
      "previous": 16.1,
      "change": 5.199999999999999,
      "percentChange": 32.29813664596273,
      "openInterest": "327"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00380000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 380,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26163417109833687,
      "delta": 0.31319876194987095,
      "gamma": 0.0032306579257357585,
      "theta": -0.026970863532507633,
      "vega": 1.4856502013922874,
      "rho": 1.5378360882764834,
      "bid": 18.6,
      "ask": 20.55,
      "open": 18.25,
      "high": 18.3,
      "low": 18.25,
      "last": 18.3,
      "previous": 14.38,
      "change": 3.92,
      "percentChange": 27.260083449235044,
      "openInterest": "209"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00390000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 390,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.263198773291472,
      "delta": 0.29165147457532337,
      "gamma": 0.0031103952148814206,
      "theta": -0.02618228214549332,
      "vega": 1.438899830295648,
      "rho": 1.4383592363937854,
      "bid": 14.7,
      "ask": 18.8,
      "open": 15.63,
      "high": 16.55,
      "low": 15.63,
      "last": 16.55,
      "previous": 12.9,
      "change": 3.6500000000000004,
      "percentChange": 28.294573643410853,
      "openInterest": "146"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00400000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 400,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26151517149570375,
      "delta": 0.26754044678290556,
      "gamma": 0.0030019530468330374,
      "theta": -0.024881620149458748,
      "vega": 1.3798501009515158,
      "rho": 1.3295574717211038,
      "bid": 15,
      "ask": 15.3,
      "open": 13.7,
      "high": 15.25,
      "low": 13.7,
      "last": 14.9,
      "previous": 12,
      "change": 2.9000000000000004,
      "percentChange": 24.16666666666667,
      "openInterest": "1478"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00410000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 410,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2649466615918125,
      "delta": 0.2512888646702405,
      "gamma": 0.002868671537924747,
      "theta": -0.02431974170036597,
      "vega": 1.3358890855222192,
      "rho": 1.2508562953446063,
      "bid": 12,
      "ask": 15.8,
      "open": 13.5,
      "high": 13.5,
      "low": 13.5,
      "last": 13.5,
      "previous": 9.4,
      "change": 4.1,
      "percentChange": 43.61702127659574,
      "openInterest": "488"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00415000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 415,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26310751849309516,
      "delta": 0.23913066279773343,
      "gamma": 0.0028127050174699495,
      "theta": -0.023493493514545622,
      "vega": 1.3007342379718165,
      "rho": 1.1958208491701507,
      "bid": 11.05,
      "ask": 14.9,
      "open": 8.54,
      "high": 8.54,
      "low": 8.54,
      "last": 8.54,
      "previous": 8.25,
      "change": 0.28999999999999915,
      "percentChange": 3.5151515151515045,
      "openInterest": "10"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00420000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 420,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.25972335546428854,
      "delta": 0.2252308264083508,
      "gamma": 0.0027559440571066096,
      "theta": -0.0224174861091415,
      "vega": 1.2580923688741052,
      "rho": 1.1332818174403967,
      "bid": 9.85,
      "ask": 13.95,
      "open": 11.9,
      "high": 11.9,
      "low": 11.56,
      "last": 11.56,
      "previous": 9.5,
      "change": 2.0600000000000005,
      "percentChange": 21.684210526315795,
      "openInterest": "550"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00425000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 425,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2670019102819202,
      "delta": 0.22555605082480323,
      "gamma": 0.0026830071277769364,
      "theta": -0.02300494651472199,
      "vega": 1.2591205742944438,
      "rho": 1.1287737445514083,
      "bid": 10.4,
      "ask": 14,
      "open": 11.33,
      "high": 11.6,
      "low": 11.33,
      "last": 11.6,
      "previous": 8,
      "change": 3.5999999999999996,
      "percentChange": 44.99999999999999,
      "openInterest": "25"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00430000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 430,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.25914481658255045,
      "delta": 0.20645410872793724,
      "gamma": 0.002626177462917144,
      "theta": -0.021217695808277284,
      "vega": 1.1961832644011434,
      "rho": 1.0444079868868856,
      "bid": 8.45,
      "ask": 12.85,
      "open": 9.45,
      "high": 9.45,
      "low": 9.45,
      "last": 9.45,
      "previous": 8,
      "change": 1.4499999999999993,
      "percentChange": 18.124999999999993,
      "openInterest": "69"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00435000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 435,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.25910055320286857,
      "delta": 0.19786751811631642,
      "gamma": 0.0025607037834676203,
      "theta": -0.020658063602326165,
      "vega": 1.1661617939033873,
      "rho": 1.0032961735620367,
      "bid": 7.95,
      "ask": 12.25,
      "open": 10.25,
      "high": 10.25,
      "low": 10.25,
      "last": 10.25,
      "previous": 8.88,
      "change": 1.3699999999999992,
      "percentChange": 15.427927927927918,
      "openInterest": "8"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00440000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 440,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.25947275699650507,
      "delta": 0.19014048116846194,
      "gamma": 0.0024957108967471756,
      "theta": -0.02016796599486772,
      "vega": 1.1381962936928194,
      "rho": 0.9658665492489115,
      "bid": 7.35,
      "ask": 11.9,
      "open": 6.55,
      "high": 6.55,
      "low": 6.55,
      "last": 6.55,
      "previous": 7.1,
      "change": -0.5499999999999998,
      "percentChange": -7.746478873239434,
      "openInterest": "145"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00445000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 445,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.26030433628040417,
      "delta": 0.1833154092406748,
      "gamma": 0.002432074355783346,
      "theta": -0.01975603065482152,
      "vega": 1.1127289231393926,
      "rho": 0.9323811963645983,
      "bid": 7.05,
      "ask": 11.4,
      "open": 6,
      "high": 6,
      "low": 6,
      "last": 6,
      "previous": 7.75,
      "change": -1.75,
      "percentChange": -22.58064516129032,
      "openInterest": "5"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00450000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 450,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.25933266898357227,
      "delta": 0.17441782371573245,
      "gamma": 0.0023659182525924607,
      "theta": -0.019058818546179284,
      "vega": 1.0784203883536547,
      "rho": 0.8898907300925045,
      "bid": 8.1,
      "ask": 11.45,
      "open": 9.1,
      "high": 9.1,
      "low": 7.78,
      "last": 8.65,
      "previous": 6,
      "change": 2.6500000000000004,
      "percentChange": 44.16666666666667,
      "openInterest": "464"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00455000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 455,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.25855414549286015,
      "delta": 0.16606944061338236,
      "gamma": 0.0022996261411595107,
      "theta": -0.018397624727447187,
      "vega": 1.0450567331430107,
      "rho": 0.8497077774787906,
      "bid": 5.95,
      "ask": 10.3,
      "open": 5.55,
      "high": 5.55,
      "low": 5.25,
      "last": 5.4,
      "previous": 5.25,
      "change": 0.15000000000000036,
      "percentChange": 2.857142857142864,
      "openInterest": "11"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00460000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 460,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.25400750197664973,
      "delta": 0.15312405063990409,
      "gamma": 0.0022196827183153475,
      "theta": -0.017134427192629566,
      "vega": 0.9909883973051856,
      "rho": 0.7887215743216935,
      "bid": 5.15,
      "ask": 9.35,
      "open": 7.25,
      "high": 7.25,
      "low": 7.25,
      "last": 7.25,
      "previous": 5.35,
      "change": 1.9000000000000004,
      "percentChange": 35.514018691588795,
      "openInterest": "440"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00465000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 465,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.25770206560567077,
      "delta": 0.15115019210627267,
      "gamma": 0.0021690912907648,
      "theta": -0.017208478013821568,
      "vega": 0.9824870974393106,
      "rho": 0.7770671991409367,
      "bid": 5.1,
      "ask": 9.35,
      "open": 5.5,
      "high": 5.5,
      "low": 5.5,
      "last": 5.5,
      "previous": 5,
      "change": 0.5,
      "percentChange": 10,
      "openInterest": "20"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00470000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 470,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2563824684069448,
      "delta": 0.14296924776135045,
      "gamma": 0.0021004007046362453,
      "theta": -0.016481456676626753,
      "vega": 0.9465021510639705,
      "rho": 0.7373757893321488,
      "bid": 5.95,
      "ask": 7.5,
      "open": 6.6,
      "high": 6.6,
      "low": 6.4,
      "last": 6.4,
      "previous": 5.25,
      "change": 1.1500000000000004,
      "percentChange": 21.90476190476191,
      "openInterest": "638"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00475000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 475,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.24539429787986874,
      "delta": 0.12288810233583136,
      "gamma": 0.001977192879966931,
      "theta": -0.014223178917957296,
      "vega": 0.8527949703927077,
      "rho": 0.6420706552677473,
      "bid": 5.8,
      "ask": 9.25,
      "open": 5.75,
      "high": 6.45,
      "low": 5.4,
      "last": 5.4,
      "previous": 5,
      "change": 0.40000000000000036,
      "percentChange": 8.000000000000007,
      "openInterest": "41"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00480000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 480,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.2564939925718231,
      "delta": 0.13090303299169292,
      "gamma": 0.0019766937816592957,
      "theta": -0.015496905222125283,
      "vega": 0.8911436551716554,
      "rho": 0.6774772737354788,
      "bid": 4.1,
      "ask": 8.35,
      "open": 5.6,
      "high": 6.05,
      "low": 5.6,
      "last": 6.05,
      "previous": 4.95,
      "change": 1.0999999999999996,
      "percentChange": 22.222222222222214,
      "openInterest": "444"
    },
    {
      "underlying_symbol": "AAPL",
      "symbol": "AAPL220617C00485000",
      "exchange": "NASDAQ",
      "type": "Call",
      "strike": 485,
      "expirationDate": "2022-06-17",
      "expirationType": "monthly",
      "date": "2020-04-15",
      "volatility": 0.25897682914497644,
      "delta": 0.12821286072453764,
      "gamma": 0.0019297820500917867,
      "theta": -0.01540544000375225,
      "vega": 0.8784161201810978,
      "rho": 0.6630258655581646,
      "bid": 5.6,
      "ask": 5.95,
      "open": 4.52,
      "high": 6.1,
      "low": 4.52,
      "last": 5.95,
      "previous": 5.85,
      "change": 0.10000000000000053,
      "percentChange": 1.7094017094017186,
      "openInterest": "1169"
    }
  ]