diff --git a/openbb_platform/providers/tradier/README.md b/openbb_platform/providers/tradier/README.md new file mode 100644 index 0000000000000000000000000000000000000000..78de80f3de796619806170994018105ec9daed5b --- /dev/null +++ b/openbb_platform/providers/tradier/README.md @@ -0,0 +1,24 @@ +# OpenBB Tradier Provider + +This extension integrates the [Tradier](https://tradier.com) data provider into the OpenBB Platform. + +## Installation + +To install the extension: + +```bash +pip install openbb-tradier +``` + +Documentation available [here](https://docs.openbb.co/platform/developer_guide/contributing). + +## Authorization + +This extension requires two authorization fields: + +- 'tradier_api_key' +- 'tradier_account_type' + +Where the account type is either "sandbox" or "live". + +Add these to the file, under 'credentials': `~/.openbb_platform/user_settings.json` diff --git a/openbb_platform/providers/tradier/__init__.py b/openbb_platform/providers/tradier/__init__.py new file mode 100644 index 0000000000000000000000000000000000000000..192b3be92d78a29b8ba40f704415a386e56ffa63 --- /dev/null +++ b/openbb_platform/providers/tradier/__init__.py @@ -0,0 +1 @@ +"""Tradier provider.""" diff --git a/openbb_platform/providers/tradier/openbb_tradier/__init__.py b/openbb_platform/providers/tradier/openbb_tradier/__init__.py new file mode 100644 index 0000000000000000000000000000000000000000..fc94f4711ab4721f5e4efb5352211bcc7381ad3f --- /dev/null +++ b/openbb_platform/providers/tradier/openbb_tradier/__init__.py @@ -0,0 +1,31 @@ +"""Tradier Provider Module.""" + +from openbb_core.provider.abstract.provider import Provider +from openbb_tradier.models.equity_historical import TradierEquityHistoricalFetcher +from openbb_tradier.models.equity_quote import TradierEquityQuoteFetcher +from openbb_tradier.models.equity_search import TradierEquitySearchFetcher +from openbb_tradier.models.options_chains import TradierOptionsChainsFetcher + +tradier_provider = Provider( + name="tradier", + website="https://tradier.com", + description="""Tradier provides a full range of services in a scalable, secure, +and easy-to-use REST-based API for businesses and individual developers. +Fast, secure, simple. Start in minutes. +Get access to trading, account management, and market-data for +Tradier Brokerage accounts through our APIs.""", + credentials=[ + "api_key", + "account_type", + ], # account_type is either "sandbox" or "live" + fetcher_dict={ + "EquityHistorical": TradierEquityHistoricalFetcher, + "EtfHistorical": TradierEquityHistoricalFetcher, + "EquityQuote": TradierEquityQuoteFetcher, + "EquitySearch": TradierEquitySearchFetcher, + "OptionsChains": TradierOptionsChainsFetcher, + }, + repr_name="Tradier", + deprecated_credentials={"API_TRADIER_TOKEN": "tradier_api_key"}, + instructions='Go to: https://documentation.tradier.com\n\n![Tradier](https://user-images.githubusercontent.com/46355364/207829178-a8bba770-f2ea-4480-b28e-efd81cf30980.png)\n\nClick on, "Open Account", to start the sign-up process. After the account has been setup, navigate to [Tradier Broker Dash](https://dash.tradier.com/login?redirect=settings.api) and create the application. Request a sandbox access token.', # noqa: E501 pylint: disable=line-too-long +) diff --git a/openbb_platform/providers/tradier/openbb_tradier/models/__init__.py b/openbb_platform/providers/tradier/openbb_tradier/models/__init__.py new file mode 100644 index 0000000000000000000000000000000000000000..7c35443f7b5d97a19b01caec2993c5be8cea7df0 --- /dev/null +++ b/openbb_platform/providers/tradier/openbb_tradier/models/__init__.py @@ -0,0 +1 @@ +"""Tradier provider models.""" diff --git a/openbb_platform/providers/tradier/openbb_tradier/models/equity_historical.py b/openbb_platform/providers/tradier/openbb_tradier/models/equity_historical.py new file mode 100644 index 0000000000000000000000000000000000000000..9e49c732d017871f9fe5b89024c09762e87523fe --- /dev/null +++ b/openbb_platform/providers/tradier/openbb_tradier/models/equity_historical.py @@ -0,0 +1,195 @@ +"""Tradier Equity Historical Model.""" + +# pylint: disable = unused-argument + +from datetime import datetime +from typing import Any, Dict, List, Literal, Optional +from warnings import warn + +from openbb_core.app.model.abstract.error import OpenBBError +from openbb_core.provider.abstract.fetcher import Fetcher +from openbb_core.provider.standard_models.equity_historical import ( + EquityHistoricalData, + EquityHistoricalQueryParams, +) +from openbb_core.provider.utils.descriptions import ( + QUERY_DESCRIPTIONS, +) +from openbb_core.provider.utils.errors import EmptyDataError +from openbb_tradier.utils.constants import INTERVALS_DICT +from pydantic import Field + + +class TradierEquityHistoricalQueryParams(EquityHistoricalQueryParams): + """Tradier Equity Historical Query.""" + + __json_schema_extra__ = { + "symbol": {"multiple_items_allowed": True}, + "interval": {"choices": ["1m", "5m", "15m", "1d", "1W", "1M"]}, + } + + interval: Literal["1m", "5m", "15m", "1d", "1W", "1M"] = Field( + description=QUERY_DESCRIPTIONS.get("interval", ""), + default="1d", + ) + extended_hours: bool = Field( + default=False, + description="Include Pre and Post market data.", + ) + + +class TradierEquityHistoricalData(EquityHistoricalData): + """Tradier Equity Historical Data.""" + + __alias_dict__ = {"date": "timestamp", "last_price": "price"} + + last_price: Optional[float] = Field( + default=None, description="The last price of the equity." + ) + + +class TradierEquityHistoricalFetcher( + Fetcher[TradierEquityHistoricalQueryParams, List[TradierEquityHistoricalData]] +): + """Tradier Equity Historical Fetcher.""" + + @staticmethod + def transform_query(params: Dict[str, Any]) -> TradierEquityHistoricalQueryParams: + """Transform the query.""" + # pylint: disable=import-outside-toplevel + from datetime import timedelta + + if params.get("interval") in ["1d", "1W", "1M"]: + if params.get("start_date") is None: + params["start_date"] = (datetime.now() - timedelta(days=365)).date() + if params.get("end_date") is None: + params["end_date"] = datetime.now().date() + + if params.get("interval") in ["1m", "5m", "15m"]: + interval_dict = { + "1m": 20, + "5m": 55, + "15m": 55, + } + params["start_date"] = ( + datetime.now() - timedelta(days=interval_dict[params["interval"]]) + ).strftime( # type: ignore + "%Y-%m-%d" + ) + params["end_date"] = datetime.now().strftime("%Y-%m-%d") + + return TradierEquityHistoricalQueryParams(**params) + + @staticmethod + async def aextract_data( + query: TradierEquityHistoricalQueryParams, + credentials: Optional[Dict[str, str]], + **kwargs: Any, + ) -> List[Dict]: + """Return the raw data from the Tradier endpoint.""" + # pylint: disable=import-outside-toplevel + import asyncio # noqa + from openbb_core.provider.utils.helpers import ( + amake_request, + safe_fromtimestamp, + ) # noqa + from pytz import timezone # noqa + + api_key = credentials.get("tradier_api_key") if credentials else "" + sandbox = True + + if api_key and credentials.get("tradier_account_type") not in ["sandbox", "live"]: # type: ignore + raise OpenBBError( + "Invalid account type for Tradier. Must be either 'sandbox' or 'live'." + ) + + if api_key: + sandbox = ( + credentials.get("tradier_account_type") == "sandbox" + if credentials + else False + ) + + BASE_URL = ( + "https://api.tradier.com/" + if sandbox is False + else "https://sandbox.tradier.com/" + ) + HEADERS = { + "Authorization": f"Bearer {api_key}", + "Accept": "application/json", + } + + session_filter = "all" if query.extended_hours is True else "open" + interval = INTERVALS_DICT[query.interval] + end_point = "timesales" if query.interval in ["1m", "5m", "15m"] else "history" + results = [] + start_time = "09:30" if query.extended_hours is False else "00:00" + end_time = "16:00" if query.extended_hours is False else "20:00" + + async def get_one(symbol): + """Get data for one symbol.""" + result = [] + + url = ( + f"{BASE_URL}v1/markets/{end_point}?symbol={symbol}&interval={interval}" + ) + + if query.interval in ["1m", "5m", "15m"]: + url += ( + f"&start={query.start_date}%20{start_time}" # type: ignore + f"&end={query.end_date}%20{end_time}&session_filter={session_filter}" # type: ignore + ) + if query.interval in ["1d", "1W", "1M"]: + url += f"&start={query.start_date}&end={query.end_date}" + + data = await amake_request(url, headers=HEADERS) + + if interval in ["daily", "weekly", "monthly"] and data.get("history"): # type: ignore + result = data["history"].get("day") # type: ignore + if len(query.symbol.split(",")) > 1: + for r in result: + r["symbol"] = symbol + + if interval in ["1min", "5min", "15min"] and data.get("series"): # type: ignore + result = data["series"].get("data") # type: ignore + for r in result: + if len(query.symbol.split(",")) > 1: + r["symbol"] = symbol + _ = r.pop("time") + r["timestamp"] = ( + safe_fromtimestamp(r.get("timestamp")) + .replace(microsecond=0) + .astimezone(timezone("America/New_York")) + ) + + if result != []: + results.extend(result) + if result == []: + warn(f"No data found for {symbol}.") + + symbols = query.symbol.split(",") + tasks = [get_one(symbol) for symbol in symbols] + await asyncio.gather(*tasks) + + if len(results) == 0: + raise EmptyDataError("No results found.") + + return results + + @staticmethod + def transform_data( + query: TradierEquityHistoricalQueryParams, + data: List[Dict], + **kwargs: Any, + ) -> List[TradierEquityHistoricalData]: + """Transform and validate the data.""" + # pylint: disable=import-outside-toplevel + from pandas import to_datetime + + interval = "timestamp" if query.interval in ["1m", "5m", "15m"] else "date" + return [ + TradierEquityHistoricalData.model_validate(d) + for d in sorted(data, key=lambda x: x[interval]) + if query.start_date <= to_datetime(d[interval]).date() <= query.end_date + ] diff --git a/openbb_platform/providers/tradier/openbb_tradier/models/equity_quote.py b/openbb_platform/providers/tradier/openbb_tradier/models/equity_quote.py new file mode 100644 index 0000000000000000000000000000000000000000..4f63a2e060d9ed5f6268c3806d0795b96181fe63 --- /dev/null +++ b/openbb_platform/providers/tradier/openbb_tradier/models/equity_quote.py @@ -0,0 +1,294 @@ +"""Tradier Equity Quote Model.""" + +# pylint: disable = unused-argument + +from datetime import ( + date as dateType, + datetime, +) +from typing import Any, Dict, List, Literal, Optional + +from openbb_core.app.model.abstract.error import OpenBBError +from openbb_core.provider.abstract.fetcher import Fetcher +from openbb_core.provider.standard_models.equity_quote import ( + EquityQuoteData, + EquityQuoteQueryParams, +) +from openbb_core.provider.utils.errors import EmptyDataError +from openbb_tradier.utils.constants import OPTIONS_EXCHANGES, STOCK_EXCHANGES +from pydantic import Field, field_validator, model_validator + + +class TradierEquityQuoteQueryParams(EquityQuoteQueryParams): + """Tradier Equity Quote Query.""" + + __json_schema_extra__ = {"symbol": {"multiple_items_allowed": True}} + + +class TradierEquityQuoteData(EquityQuoteData): + """Tradier Equity Quote Data.""" + + __alias_dict__ = { + "name": "description", + "exchange": "exch", + "asset_type": "type", + "bid_exchange": "bidexch", + "bid_size": "bidsize", + "ask_size": "asksize", + "ask_exchange": "askexch", + "last_price": "last", + "last_timestamp": "trade_date", + "prev_close": "prevclose", + "year_high": "week_52_high", + "year_low": "week_52_low", + "volume_avg": "average_volume", + "change_percent": "change_percentage", + "root_symbol": "root_symbols", + "orats_final_iv": "smv_vol", + "greeks_timestamp": "updated_at", + "bid_timestamp": "bid_date", + "ask_timestamp": "ask_date", + } + + last_volume: Optional[int] = Field( + default=None, + description="The last trade volume.", + ) + volume_avg: Optional[int] = Field( + default=None, + description="The average daily trading volume.", + ) + bid_timestamp: Optional[datetime] = Field( + default=None, + description="Timestamp of the bid price.", + ) + ask_timestamp: Optional[datetime] = Field( + default=None, + description="Timestamp of the ask price.", + ) + greeks_timestamp: Optional[datetime] = Field( + default=None, + description="Timestamp of the greeks data.", + ) + underlying: Optional[str] = Field( + default=None, + description="The underlying symbol for the option.", + ) + root_symbol: Optional[str] = Field( + default=None, + description="The root symbol for the option.", + ) + option_type: Optional[Literal["call", "put"]] = Field( + default=None, + description="Type of option - call or put.", + ) + contract_size: Optional[int] = Field( + default=None, + description="The number of shares in a standard contract.", + ) + expiration_type: Optional[str] = Field( + default=None, + description="The expiration type of the option - i.e, standard, weekly, etc.", + ) + expiration_date: Optional[dateType] = Field( + default=None, + description="The expiration date of the option.", + ) + strike: Optional[float] = Field( + default=None, + description="The strike price of the option.", + ) + open_interest: Optional[int] = Field( + default=None, + description="The number of open contracts for the option.", + ) + bid_iv: Optional[float] = Field( + default=None, + description="Implied volatility of the bid price.", + ) + ask_iv: Optional[float] = Field( + default=None, + description="Implied volatility of the ask price.", + ) + mid_iv: Optional[float] = Field( + default=None, + description="Mid-point implied volatility of the option.", + ) + orats_final_iv: Optional[float] = Field( + default=None, + description="ORATS final implied volatility of the option.", + ) + delta: Optional[float] = Field( + default=None, + description="Delta of the option.", + ) + gamma: Optional[float] = Field( + default=None, + description="Gamma of the option.", + ) + theta: Optional[float] = Field( + default=None, + description="Theta of the option.", + ) + vega: Optional[float] = Field( + default=None, + description="Vega of the option.", + ) + rho: Optional[float] = Field( + default=None, + description="Rho of the option.", + ) + phi: Optional[float] = Field( + default=None, + description="Phi of the option.", + ) + + @field_validator( + "last_timestamp", + "ask_timestamp", + "bid_timestamp", + "greeks_timestamp", + mode="before", + check_fields=False, + ) + @classmethod + def validate_dates(cls, v): + """Validate the dates.""" + # pylint: disable=import-outside-toplevel + from dateutil.parser import parse + from openbb_core.provider.utils.helpers import safe_fromtimestamp + from pytz import timezone + + if v != 0 and v is not None and isinstance(v, int): + v = int(v) / 1000 # milliseconds to seconds + v = safe_fromtimestamp(v) + v = v.replace(microsecond=0) + v = v.astimezone(timezone("America/New_York")) + return v + if v is not None and isinstance(v, str): + v = parse(v) + v = v.replace(microsecond=0, tzinfo=timezone("UTC")) + v = v.astimezone(timezone("America/New_York")) + return v + return None + + @field_validator("change_percent", mode="before", check_fields=False) + @classmethod + def normalize_percent(cls, v): + """Normalize the percentage.""" + return float(v) / 100 if v else None + + @model_validator(mode="before") + @classmethod + def replace_zero(cls, values): + """Check for zero values and replace with None.""" + return ( + {k: None if (v == 0 or str(v) == "0") else v for k, v in values.items()} + if isinstance(values, dict) + else values + ) + + +class TradierEquityQuoteFetcher( + Fetcher[TradierEquityQuoteQueryParams, List[TradierEquityQuoteData]] +): + """Tradier Equity Quote Fetcher.""" + + @staticmethod + def transform_query(params: Dict[str, Any]) -> TradierEquityQuoteQueryParams: + """Transform the query.""" + return TradierEquityQuoteQueryParams(**params) + + @staticmethod + async def aextract_data( + query: TradierEquityQuoteQueryParams, + credentials: Optional[Dict[str, str]], + **kwargs: Any, + ) -> List[Dict]: + """Return the raw data from the Tradier endpoint.""" + # pylint: disable=import-outside-toplevel + from openbb_core.provider.utils.helpers import amake_request + + api_key = credentials.get("tradier_api_key") if credentials else "" + sandbox = True + + if api_key and credentials.get("tradier_account_type") not in ["sandbox", "live"]: # type: ignore + raise OpenBBError( + "Invalid account type for Tradier. Must be either 'sandbox' or 'live'." + ) + + if api_key: + sandbox = ( + credentials.get("tradier_account_type") == "sandbox" + if credentials + else False + ) + + BASE_URL = ( + "https://api.tradier.com/" + if sandbox is False + else "https://sandbox.tradier.com/" + ) + HEADERS = { + "Authorization": f"Bearer {api_key}", + "Accept": "application/json", + } + url = f"{BASE_URL}v1/markets/quotes?symbols={query.symbol}&greeks=true" + + response = await amake_request(url, headers=HEADERS) + + if response.get("quotes"): # type: ignore + data = response["quotes"].get("quote") # type: ignore + if len(data) > 0: + return data if isinstance(data, list) else [data] + + raise EmptyDataError("No results found.") + + @staticmethod + def transform_data( + query: TradierEquityQuoteQueryParams, + data: List[Dict], + **kwargs: Any, + ) -> List[TradierEquityQuoteData]: + """Transform and validate the data.""" + results: List[TradierEquityQuoteData] = [] + + for d in data: + + d["exch"] = ( + OPTIONS_EXCHANGES.get(d["exch"]) + if d.get("type") in ["option", "index"] + else STOCK_EXCHANGES.get(d["exch"]) + ) + d["askexch"] = ( + OPTIONS_EXCHANGES.get(d["askexch"]) + if d.get("type") in ["option", "index"] + else STOCK_EXCHANGES.get(d["askexch"]) + ) + d["bidexch"] = ( + OPTIONS_EXCHANGES.get(d["bidexch"]) + if d.get("type") in ["option", "index"] + else STOCK_EXCHANGES.get(d["bidexch"]) + ) + + if "greeks" in d: + # Flatten the nested greeks dictionary + greeks = d.pop("greeks") + if greeks is not None: + d.update(**greeks) + + if ( + d.get("root_symbols") == d.get("symbol") + and d.get("root_symbols") is not None + ): + _ = d.pop("root_symbols") + + if ( + d.get("root_symbol") == d.get("underlying") + and d.get("root_symbol") is not None + ): + _ = d.pop("root_symbol") + + results.append(TradierEquityQuoteData.model_validate(d)) + + return results diff --git a/openbb_platform/providers/tradier/openbb_tradier/models/equity_search.py b/openbb_platform/providers/tradier/openbb_tradier/models/equity_search.py new file mode 100644 index 0000000000000000000000000000000000000000..292143f1753e6bd5e221f8b65871beeac48557f7 --- /dev/null +++ b/openbb_platform/providers/tradier/openbb_tradier/models/equity_search.py @@ -0,0 +1,130 @@ +"""Tradier Equity Search Model.""" + +# pylint: disable = unused-argument + +from typing import Any, Dict, List, Literal, Optional + +from openbb_core.app.model.abstract.error import OpenBBError +from openbb_core.provider.abstract.fetcher import Fetcher +from openbb_core.provider.standard_models.equity_search import ( + EquitySearchData, + EquitySearchQueryParams, +) +from openbb_core.provider.utils.errors import EmptyDataError +from openbb_tradier.utils.constants import OPTIONS_EXCHANGES, STOCK_EXCHANGES +from pydantic import Field, field_validator + + +class TradierEquitySearchQueryParams(EquitySearchQueryParams): + """ + Tradier Equity Search Query. + + The search query string should be the beginning of the name or symbol. + """ + + is_symbol: bool = Field( + description="Whether the query is a symbol. Defaults to False.", + default=False, + ) + + +class TradierEquitySearchData(EquitySearchData): + """Tradier Equity Search Data.""" + + __alias_dict__ = { + "name": "description", + "security_type": "type", + } + + exchange: str = Field(description="Exchange where the security is listed.") + security_type: Literal["stock", "option", "etf", "index", "mutual_fund"] = Field( + description="Type of security." + ) + + @field_validator("name", "exchange", mode="before", check_fields=False) + @classmethod + def name_validator(cls, v: str) -> str: + """Validate the name.""" + if v is None: + return "N/A" + return v + + +class TradierEquitySearchFetcher( + Fetcher[TradierEquitySearchQueryParams, List[TradierEquitySearchData]] +): + """Tradier Equity Search Fetcher.""" + + @staticmethod + def transform_query(params: Dict[str, Any]) -> TradierEquitySearchQueryParams: + """Transform the query.""" + return TradierEquitySearchQueryParams(**params) + + @staticmethod + async def aextract_data( + query: TradierEquitySearchQueryParams, + credentials: Optional[Dict[str, str]], + **kwargs: Any, + ) -> List[Dict]: + """Return the raw data from the Tradier endpoint.""" + # pylint: disable=import-outside-toplevel + from openbb_core.provider.utils.helpers import amake_request + + api_key = credentials.get("tradier_api_key") if credentials else "" + sandbox = True + + if api_key and credentials.get("tradier_account_type") not in ["sandbox", "live"]: # type: ignore + raise OpenBBError( + "Invalid account type for Tradier. Must be either 'sandbox' or 'live'." + ) + + if api_key: + sandbox = ( + credentials.get("tradier_account_type") == "sandbox" + if credentials + else False + ) + + BASE_URL = ( + "https://api.tradier.com/" + if sandbox is False + else "https://sandbox.tradier.com/" + ) + HEADERS = { + "Authorization": f"Bearer {api_key}", + "Accept": "application/json", + } + is_symbol = "lookup" if query.is_symbol else "search" + url = f"{BASE_URL}v1/markets/{is_symbol}?q={query.query}" + if is_symbol == "lookup": + url += "&types=stock, option, etf, index" + if is_symbol == "search": + url += "&indexes=true" + + response = await amake_request(url, headers=HEADERS) + + if response.get("securities"): # type: ignore + data = response["securities"].get("security") # type: ignore + if len(data) > 0: + return data if isinstance(data, list) else [data] + + raise EmptyDataError("No results found.") + + @staticmethod + def transform_data( + query: TradierEquitySearchQueryParams, + data: List[Dict], + **kwargs: Any, + ) -> List[TradierEquitySearchData]: + """Transform and validate the data.""" + results: List[TradierEquitySearchData] = [] + + for d in data: + d["exchange"] = ( + OPTIONS_EXCHANGES.get(d["exchange"]) + if d.get("type") in ["option", "index"] + else STOCK_EXCHANGES.get(d["exchange"]) + ) + results.append(TradierEquitySearchData.model_validate(d)) + + return results diff --git a/openbb_platform/providers/tradier/openbb_tradier/models/options_chains.py b/openbb_platform/providers/tradier/openbb_tradier/models/options_chains.py new file mode 100644 index 0000000000000000000000000000000000000000..1d7fb00b3f09522462117c26f6e72c2e722d3803 --- /dev/null +++ b/openbb_platform/providers/tradier/openbb_tradier/models/options_chains.py @@ -0,0 +1,263 @@ +"""Tradier Options Chains Model.""" + +# pylint: disable = unused-argument + +from datetime import datetime +from typing import Any, Dict, List, Optional, Union + +from openbb_core.app.model.abstract.error import OpenBBError +from openbb_core.provider.abstract.fetcher import Fetcher +from openbb_core.provider.standard_models.options_chains import ( + OptionsChainsData, + OptionsChainsQueryParams, +) +from openbb_core.provider.utils.errors import EmptyDataError +from openbb_tradier.utils.constants import OPTIONS_EXCHANGES, STOCK_EXCHANGES +from pydantic import Field + + +class TradierOptionsChainsQueryParams(OptionsChainsQueryParams): + """Tradier Options Chains Query. + + Source: https://documentation.tradier.com/brokerage-api/markets/get-options-chains + + Greeks/IV data is updated once per hour. + This data is calculated using the ORATS APIs and is supplied directly from them. + """ + + +class TradierOptionsChainsData(OptionsChainsData): + """Tradier Options Chains Data.""" + + __doc__ = OptionsChainsData.__doc__ + __alias_dict__ = { + "expiration": "expiration_date", + "underlying_symbol": "underlying", + "contract_symbol": "symbol", + "last_trade_price": "last", + "bid_size": "bidsize", + "ask_size": "asksize", + "change_percent": "change_percentage", + "orats_final_iv": "smv_vol", + "implied_volatility": "mid_iv", + "greeks_time": "updated_at", + "prev_close": "prevclose", + "year_high": "week_52_high", + "year_low": "week_52_low", + "last_trade_time": "trade_date", + "last_trade_size": "last_volume", + "ask_exchange": "askexch", + "ask_time": "ask_date", + "bid_exchange": "bidexch", + "bid_time": "bid_date", + } + + phi: List[Union[float, None]] = Field( + default_factory=list, + description="Phi of the option. The sensitivity of the option relative to dividend yield.", + ) + bid_iv: List[Union[float, None]] = Field( + default_factory=list, + description="Implied volatility of the bid price.", + ) + ask_iv: List[Union[float, None]] = Field( + default_factory=list, + description="Implied volatility of the ask price.", + ) + orats_final_iv: List[Union[float, None]] = Field( + default_factory=list, + description="ORATS final implied volatility of the option, updated once per hour.", + ) + year_high: List[Union[float, None]] = Field( + default_factory=list, + description="52-week high price of the option.", + ) + year_low: List[Union[float, None]] = Field( + default_factory=list, + description="52-week low price of the option.", + ) + contract_size: List[Union[int, None]] = Field( + default_factory=list, + description="Size of the contract.", + ) + greeks_time: List[Union[datetime, None]] = Field( + default_factory=list, + description="Timestamp of the last greeks update." + + " Greeks/IV data is updated once per hour.", + ) + + +class TradierOptionsChainsFetcher( + Fetcher[TradierOptionsChainsQueryParams, TradierOptionsChainsData] +): + """Tradier Options Chains Fetcher.""" + + @staticmethod + def transform_query(params: Dict[str, Any]) -> TradierOptionsChainsQueryParams: + """Transform the query parameters.""" + return TradierOptionsChainsQueryParams(**params) + + @staticmethod + async def aextract_data( + query: TradierOptionsChainsQueryParams, + credentials: Optional[Dict[str, str]], + **kwargs: Any, + ) -> List[Dict]: + """Return the raw data from the Tradier endpoint.""" + # pylint: disable=import-outside-toplevel + import asyncio # noqa + from openbb_core.provider.utils.helpers import amake_request # noqa + from openbb_tradier.models.equity_quote import TradierEquityQuoteFetcher # noqa + + api_key = credentials.get("tradier_api_key") if credentials else "" + sandbox = True + + if api_key and credentials.get("tradier_account_type") not in ["sandbox", "live"]: # type: ignore + raise OpenBBError( + "Invalid account type for Tradier. Must be either 'sandbox' or 'live'." + ) + + if api_key: + sandbox = ( + credentials.get("tradier_account_type") == "sandbox" + if credentials + else False + ) + + BASE_URL = ( + "https://api.tradier.com/v1/markets/options/" + if sandbox is False + else "https://sandbox.tradier.com/v1/markets/options/" + ) + + HEADERS = { + "Authorization": f"Bearer {api_key}", + "Accept": "application/json", + } + + # Get the expiration dates for the symbol so we can gather the chains data. + async def get_expirations(symbol): + """Get the expiration dates for the given symbol.""" + url = ( + f"{BASE_URL}expirations?symbol={symbol}&includeAllRoots=true" + "&strikes=false&contractSize=false&expirationType=false" + ) + response = await amake_request(url, headers=HEADERS) + if response.get("expirations") and isinstance(response["expirations"].get("date"), list): # type: ignore + expirations = response["expirations"].get("date") # type: ignore + return expirations if expirations else [] + + expirations = await get_expirations(query.symbol) + if expirations == []: + raise OpenBBError(f"No expiration dates found for {query.symbol}") + + results: List = [] + + underlying_quote = await TradierEquityQuoteFetcher.fetch_data( + {"symbol": query.symbol}, credentials + ) + underlying_price = underlying_quote[0].last_price # type: ignore + + async def get_one(url, underlying_price): + """Get the chain for a single expiration.""" + chain = await amake_request(url, headers=HEADERS) + if chain.get("options") and isinstance(chain["options"].get("option", []), list): # type: ignore + data = chain["options"]["option"] # type: ignore + for d in data.copy(): + # Remove any strikes returned without data. + keys = ["last", "bid", "ask"] + if all(d.get(key) in [0, "0", None] for key in keys): + data.remove(d) + continue + # Flatten the nested greeks dictionary + greeks = d.pop("greeks") + if greeks is not None: + d.update(**greeks) + # Pop fields that are duplicate information or not of interest. + to_pop = [ + "root_symbol", + "exch", + "type", + "expiration_type", + "description", + "average_volume", + ] + _ = [d.pop(key) for key in to_pop if key in d] + # Add the DTE field to the data for easier filtering later. + d["dte"] = ( + datetime.strptime(d["expiration_date"], "%Y-%m-%d").date() + - datetime.now().date() + ).days + if underlying_price is not None: + d["underlying_price"] = underlying_price + + results.extend(data) + + urls = [ + f"{BASE_URL}chains?symbol={query.symbol}&expiration={expiration}&greeks=true" + for expiration in expirations # type: ignore + ] + + await asyncio.gather(*[get_one(url, underlying_price) for url in urls]) + + if not results: + raise EmptyDataError(f"No options chains data found for {query.symbol}.") + return sorted( + results, key=lambda x: [x["expiration_date"], x["strike"], x["symbol"]] + ) + + @staticmethod + def transform_data( + query: TradierOptionsChainsQueryParams, + data: List[Dict], + **kwargs: Any, + ) -> TradierOptionsChainsData: + """Transform and validate the data.""" + # pylint: disable = import-outside-toplevel + from dateutil.parser import parse + from numpy import nan + from openbb_core.provider.utils.helpers import safe_fromtimestamp + from pandas import DataFrame + from pytz import timezone + + def df_apply_dates(v): + """Validate the dates.""" + if v != 0 and v is not None and isinstance(v, int): + v = int(v) / 1000 # milliseconds to seconds + v = safe_fromtimestamp(v) + v = v.replace(microsecond=0) + v = v.astimezone(timezone("America/New_York")) + return v + if v is not None and isinstance(v, str): + v = parse(v) + v = v.replace(microsecond=0, tzinfo=timezone("UTC")) + v = v.astimezone(timezone("America/New_York")) + return v + return None + + def map_exchange(v): + """Map the exchange from a code to a name.""" + return ( + OPTIONS_EXCHANGES.get(v) + if v in OPTIONS_EXCHANGES + else ( + STOCK_EXCHANGES.get(v) if v in STOCK_EXCHANGES else v if v else None + ) + ) + + output = DataFrame(data) + for col in output: + if col not in ["dte", "open_interest", "volume"]: + output[col] = output[col].replace({0: None}) + elif col in ["bid_date", "ask_date", "trade_date", "updated_at"]: + output[col] = output[col].apply(df_apply_dates) + elif col == "change_percentage": + output[col] = [float(d) / 100 if d else None for d in output[col]] + elif col in ["bidexch", "askexch"]: + output[col] = output[col].apply(map_exchange) + else: + continue + + output = output.replace({nan: None}).dropna(how="all", axis=1) + + return TradierOptionsChainsData.model_validate(output.to_dict(orient="list")) diff --git a/openbb_platform/providers/tradier/openbb_tradier/py.typed b/openbb_platform/providers/tradier/openbb_tradier/py.typed new file mode 100644 index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391 diff --git a/openbb_platform/providers/tradier/openbb_tradier/utils/__init__.py b/openbb_platform/providers/tradier/openbb_tradier/utils/__init__.py new file mode 100644 index 0000000000000000000000000000000000000000..5b37a7ad2040e728dfb61fcea23d0ccb251eb504 --- /dev/null +++ b/openbb_platform/providers/tradier/openbb_tradier/utils/__init__.py @@ -0,0 +1 @@ +"""Tradier provider utils.""" diff --git a/openbb_platform/providers/tradier/openbb_tradier/utils/constants.py b/openbb_platform/providers/tradier/openbb_tradier/utils/constants.py new file mode 100644 index 0000000000000000000000000000000000000000..4eac2d301878891b9039c3c8a11a540c4bf167fc --- /dev/null +++ b/openbb_platform/providers/tradier/openbb_tradier/utils/constants.py @@ -0,0 +1,53 @@ +"""Tradier Provider Constants""" + +STOCK_EXCHANGES = { + "A": "NYSE MKT", + "B": "NASDAQ OMX BX", + "C": "National Stock Exchange", + "D": "FINRA ADF", + "E": "Market Independent (Generated by Nasdaq SIP)", + "F": "Mutual Funds/Money Markets (NASDAQ)", + "I": "International Securities Exchange", + "J": "Direct Edge A", + "K": "Direct Edge X", + "L": "Long Term Stock Exchange", + "M": "Chicago Stock Exchange", + "N": "NYSE", + "P": "NYSE Arca", + "Q": "NASDAQ OMX", + "S": "NASDAQ Small Cap", + "T": "NASDAQ Int", + "U": "OTCBB", + "V": "OTC other", + "W": "CBOE", + "X": "NASDAQ OMX PSX", + "G": "GLOBEX", + "Y": "BATS Y-Exchange", + "Z": "BATS", +} + +OPTIONS_EXCHANGES = { + "A": "NYSE Amex Options", + "B": "BOX Options Exchange", + "C": "Chicago Board Options Exchange (CBOE)", + "H": "ISE Gemini", + "I": "International Securities Exchange (ISE)", + "M": "MIAX Options Exchange", + "N": "NYSE Arca Options", + "O": "Options Price Reporting Authority (OPRA)", + "P": "MIAX PEARL", + "Q": "NASDAQ Options Market", + "T": "NASDAQ OMX BX", + "W": "C2 Options Exchange", + "X": "NASDAQ OMX PHLX", + "Z": "BATS Options Market", +} + +INTERVALS_DICT = { + "1m": "1min", + "5m": "5min", + "15m": "15min", + "1d": "daily", + "1W": "weekly", + "1M": "monthly", +} diff --git a/openbb_platform/providers/tradier/poetry.lock b/openbb_platform/providers/tradier/poetry.lock new file mode 100644 index 0000000000000000000000000000000000000000..8b5cef68b5cd92a25e397a3668ab2711aa485aac --- /dev/null +++ b/openbb_platform/providers/tradier/poetry.lock @@ -0,0 +1,1734 @@ +# This file is automatically @generated by Poetry 2.1.3 and should not be changed by hand. + +[[package]] +name = "aiohappyeyeballs" +version = "2.6.1" +description = "Happy Eyeballs for asyncio" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "aiohappyeyeballs-2.6.1-py3-none-any.whl", hash = "sha256:f349ba8f4b75cb25c99c5c2d84e997e485204d2902a9597802b0371f09331fb8"}, + {file = "aiohappyeyeballs-2.6.1.tar.gz", hash = "sha256:c3f9d0113123803ccadfdf3f0faa505bc78e6a72d1cc4806cbd719826e943558"}, +] + +[[package]] +name = "aiohttp" +version = "3.11.18" +description = "Async http client/server framework (asyncio)" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "aiohttp-3.11.18-cp310-cp310-macosx_10_9_universal2.whl", hash = "sha256:96264854fedbea933a9ca4b7e0c745728f01380691687b7365d18d9e977179c4"}, + {file = "aiohttp-3.11.18-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:9602044ff047043430452bc3a2089743fa85da829e6fc9ee0025351d66c332b6"}, + {file = "aiohttp-3.11.18-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:5691dc38750fcb96a33ceef89642f139aa315c8a193bbd42a0c33476fd4a1609"}, + {file = "aiohttp-3.11.18-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:554c918ec43f8480b47a5ca758e10e793bd7410b83701676a4782672d670da55"}, + {file = "aiohttp-3.11.18-cp310-cp310-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:8a4076a2b3ba5b004b8cffca6afe18a3b2c5c9ef679b4d1e9859cf76295f8d4f"}, + {file = "aiohttp-3.11.18-cp310-cp310-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:767a97e6900edd11c762be96d82d13a1d7c4fc4b329f054e88b57cdc21fded94"}, + {file = "aiohttp-3.11.18-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:f0ddc9337a0fb0e727785ad4f41163cc314376e82b31846d3835673786420ef1"}, + {file = "aiohttp-3.11.18-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:f414f37b244f2a97e79b98d48c5ff0789a0b4b4609b17d64fa81771ad780e415"}, + {file = "aiohttp-3.11.18-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:fdb239f47328581e2ec7744ab5911f97afb10752332a6dd3d98e14e429e1a9e7"}, + {file = "aiohttp-3.11.18-cp310-cp310-musllinux_1_2_armv7l.whl", hash = "sha256:f2c50bad73ed629cc326cc0f75aed8ecfb013f88c5af116f33df556ed47143eb"}, + {file = "aiohttp-3.11.18-cp310-cp310-musllinux_1_2_i686.whl", hash = "sha256:0a8d8f20c39d3fa84d1c28cdb97f3111387e48209e224408e75f29c6f8e0861d"}, + {file = "aiohttp-3.11.18-cp310-cp310-musllinux_1_2_ppc64le.whl", hash = "sha256:106032eaf9e62fd6bc6578c8b9e6dc4f5ed9a5c1c7fb2231010a1b4304393421"}, + {file = "aiohttp-3.11.18-cp310-cp310-musllinux_1_2_s390x.whl", hash = "sha256:b491e42183e8fcc9901d8dcd8ae644ff785590f1727f76ca86e731c61bfe6643"}, + {file = "aiohttp-3.11.18-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:ad8c745ff9460a16b710e58e06a9dec11ebc0d8f4dd82091cefb579844d69868"}, + {file = "aiohttp-3.11.18-cp310-cp310-win32.whl", hash = "sha256:8e57da93e24303a883146510a434f0faf2f1e7e659f3041abc4e3fb3f6702a9f"}, + {file = "aiohttp-3.11.18-cp310-cp310-win_amd64.whl", hash = "sha256:cc93a4121d87d9f12739fc8fab0a95f78444e571ed63e40bfc78cd5abe700ac9"}, + {file = "aiohttp-3.11.18-cp311-cp311-macosx_10_9_universal2.whl", hash = "sha256:427fdc56ccb6901ff8088544bde47084845ea81591deb16f957897f0f0ba1be9"}, + {file = "aiohttp-3.11.18-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:2c828b6d23b984255b85b9b04a5b963a74278b7356a7de84fda5e3b76866597b"}, + {file = "aiohttp-3.11.18-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:5c2eaa145bb36b33af1ff2860820ba0589e165be4ab63a49aebfd0981c173b66"}, + {file = "aiohttp-3.11.18-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:3d518ce32179f7e2096bf4e3e8438cf445f05fedd597f252de9f54c728574756"}, + {file = "aiohttp-3.11.18-cp311-cp311-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:0700055a6e05c2f4711011a44364020d7a10fbbcd02fbf3e30e8f7e7fddc8717"}, + {file = "aiohttp-3.11.18-cp311-cp311-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:8bd1cde83e4684324e6ee19adfc25fd649d04078179890be7b29f76b501de8e4"}, + {file = "aiohttp-3.11.18-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:73b8870fe1c9a201b8c0d12c94fe781b918664766728783241a79e0468427e4f"}, + {file = "aiohttp-3.11.18-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:25557982dd36b9e32c0a3357f30804e80790ec2c4d20ac6bcc598533e04c6361"}, + {file = "aiohttp-3.11.18-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:7e889c9df381a2433802991288a61e5a19ceb4f61bd14f5c9fa165655dcb1fd1"}, + {file = "aiohttp-3.11.18-cp311-cp311-musllinux_1_2_armv7l.whl", hash = "sha256:9ea345fda05bae217b6cce2acf3682ce3b13d0d16dd47d0de7080e5e21362421"}, + {file = "aiohttp-3.11.18-cp311-cp311-musllinux_1_2_i686.whl", hash = "sha256:9f26545b9940c4b46f0a9388fd04ee3ad7064c4017b5a334dd450f616396590e"}, + {file = "aiohttp-3.11.18-cp311-cp311-musllinux_1_2_ppc64le.whl", hash = "sha256:3a621d85e85dccabd700294494d7179ed1590b6d07a35709bb9bd608c7f5dd1d"}, + {file = "aiohttp-3.11.18-cp311-cp311-musllinux_1_2_s390x.whl", hash = "sha256:9c23fd8d08eb9c2af3faeedc8c56e134acdaf36e2117ee059d7defa655130e5f"}, + {file = "aiohttp-3.11.18-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:d9e6b0e519067caa4fd7fb72e3e8002d16a68e84e62e7291092a5433763dc0dd"}, + {file = "aiohttp-3.11.18-cp311-cp311-win32.whl", hash = "sha256:122f3e739f6607e5e4c6a2f8562a6f476192a682a52bda8b4c6d4254e1138f4d"}, + {file = "aiohttp-3.11.18-cp311-cp311-win_amd64.whl", hash = "sha256:e6f3c0a3a1e73e88af384b2e8a0b9f4fb73245afd47589df2afcab6b638fa0e6"}, + {file = "aiohttp-3.11.18-cp312-cp312-macosx_10_13_universal2.whl", hash = "sha256:63d71eceb9cad35d47d71f78edac41fcd01ff10cacaa64e473d1aec13fa02df2"}, + {file = "aiohttp-3.11.18-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:d1929da615840969929e8878d7951b31afe0bac883d84418f92e5755d7b49508"}, + {file = "aiohttp-3.11.18-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:7d0aebeb2392f19b184e3fdd9e651b0e39cd0f195cdb93328bd124a1d455cd0e"}, + {file = "aiohttp-3.11.18-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:3849ead845e8444f7331c284132ab314b4dac43bfae1e3cf350906d4fff4620f"}, + {file = "aiohttp-3.11.18-cp312-cp312-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:5e8452ad6b2863709f8b3d615955aa0807bc093c34b8e25b3b52097fe421cb7f"}, + {file = "aiohttp-3.11.18-cp312-cp312-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:3b8d2b42073611c860a37f718b3d61ae8b4c2b124b2e776e2c10619d920350ec"}, + {file = "aiohttp-3.11.18-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:40fbf91f6a0ac317c0a07eb328a1384941872f6761f2e6f7208b63c4cc0a7ff6"}, + {file = "aiohttp-3.11.18-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:44ff5625413fec55216da5eaa011cf6b0a2ed67a565914a212a51aa3755b0009"}, + {file = "aiohttp-3.11.18-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:7f33a92a2fde08e8c6b0c61815521324fc1612f397abf96eed86b8e31618fdb4"}, + {file = "aiohttp-3.11.18-cp312-cp312-musllinux_1_2_armv7l.whl", hash = "sha256:11d5391946605f445ddafda5eab11caf310f90cdda1fd99865564e3164f5cff9"}, + {file = "aiohttp-3.11.18-cp312-cp312-musllinux_1_2_i686.whl", hash = "sha256:3cc314245deb311364884e44242e00c18b5896e4fe6d5f942e7ad7e4cb640adb"}, + {file = "aiohttp-3.11.18-cp312-cp312-musllinux_1_2_ppc64le.whl", hash = "sha256:0f421843b0f70740772228b9e8093289924359d306530bcd3926f39acbe1adda"}, + {file = "aiohttp-3.11.18-cp312-cp312-musllinux_1_2_s390x.whl", hash = "sha256:e220e7562467dc8d589e31c1acd13438d82c03d7f385c9cd41a3f6d1d15807c1"}, + {file = "aiohttp-3.11.18-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:ab2ef72f8605046115bc9aa8e9d14fd49086d405855f40b79ed9e5c1f9f4faea"}, + {file = "aiohttp-3.11.18-cp312-cp312-win32.whl", hash = "sha256:12a62691eb5aac58d65200c7ae94d73e8a65c331c3a86a2e9670927e94339ee8"}, + {file = "aiohttp-3.11.18-cp312-cp312-win_amd64.whl", hash = "sha256:364329f319c499128fd5cd2d1c31c44f234c58f9b96cc57f743d16ec4f3238c8"}, + {file = "aiohttp-3.11.18-cp313-cp313-macosx_10_13_universal2.whl", hash = "sha256:474215ec618974054cf5dc465497ae9708543cbfc312c65212325d4212525811"}, + {file = "aiohttp-3.11.18-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:6ced70adf03920d4e67c373fd692123e34d3ac81dfa1c27e45904a628567d804"}, + {file = "aiohttp-3.11.18-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:2d9f6c0152f8d71361905aaf9ed979259537981f47ad099c8b3d81e0319814bd"}, + {file = "aiohttp-3.11.18-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:a35197013ed929c0aed5c9096de1fc5a9d336914d73ab3f9df14741668c0616c"}, + {file = "aiohttp-3.11.18-cp313-cp313-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:540b8a1f3a424f1af63e0af2d2853a759242a1769f9f1ab053996a392bd70118"}, + {file = "aiohttp-3.11.18-cp313-cp313-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:f9e6710ebebfce2ba21cee6d91e7452d1125100f41b906fb5af3da8c78b764c1"}, + {file = "aiohttp-3.11.18-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:f8af2ef3b4b652ff109f98087242e2ab974b2b2b496304063585e3d78de0b000"}, + {file = "aiohttp-3.11.18-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:28c3f975e5ae3dbcbe95b7e3dcd30e51da561a0a0f2cfbcdea30fc1308d72137"}, + {file = "aiohttp-3.11.18-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:c28875e316c7b4c3e745172d882d8a5c835b11018e33432d281211af35794a93"}, + {file = "aiohttp-3.11.18-cp313-cp313-musllinux_1_2_armv7l.whl", hash = "sha256:13cd38515568ae230e1ef6919e2e33da5d0f46862943fcda74e7e915096815f3"}, + {file = "aiohttp-3.11.18-cp313-cp313-musllinux_1_2_i686.whl", hash = "sha256:0e2a92101efb9f4c2942252c69c63ddb26d20f46f540c239ccfa5af865197bb8"}, + {file = "aiohttp-3.11.18-cp313-cp313-musllinux_1_2_ppc64le.whl", hash = "sha256:e6d3e32b8753c8d45ac550b11a1090dd66d110d4ef805ffe60fa61495360b3b2"}, + {file = "aiohttp-3.11.18-cp313-cp313-musllinux_1_2_s390x.whl", hash = "sha256:ea4cf2488156e0f281f93cc2fd365025efcba3e2d217cbe3df2840f8c73db261"}, + {file = "aiohttp-3.11.18-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:9d4df95ad522c53f2b9ebc07f12ccd2cb15550941e11a5bbc5ddca2ca56316d7"}, + {file = "aiohttp-3.11.18-cp313-cp313-win32.whl", hash = "sha256:cdd1bbaf1e61f0d94aced116d6e95fe25942f7a5f42382195fd9501089db5d78"}, + {file = "aiohttp-3.11.18-cp313-cp313-win_amd64.whl", hash = "sha256:bdd619c27e44382cf642223f11cfd4d795161362a5a1fc1fa3940397bc89db01"}, + {file = "aiohttp-3.11.18-cp39-cp39-macosx_10_9_universal2.whl", hash = "sha256:469ac32375d9a716da49817cd26f1916ec787fc82b151c1c832f58420e6d3533"}, + {file = "aiohttp-3.11.18-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:3cec21dd68924179258ae14af9f5418c1ebdbba60b98c667815891293902e5e0"}, + {file = "aiohttp-3.11.18-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:b426495fb9140e75719b3ae70a5e8dd3a79def0ae3c6c27e012fc59f16544a4a"}, + {file = "aiohttp-3.11.18-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:ad2f41203e2808616292db5d7170cccf0c9f9c982d02544443c7eb0296e8b0c7"}, + {file = "aiohttp-3.11.18-cp39-cp39-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:5bc0ae0a5e9939e423e065a3e5b00b24b8379f1db46046d7ab71753dfc7dd0e1"}, + {file = "aiohttp-3.11.18-cp39-cp39-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:fe7cdd3f7d1df43200e1c80f1aed86bb36033bf65e3c7cf46a2b97a253ef8798"}, + {file = "aiohttp-3.11.18-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:5199be2a2f01ffdfa8c3a6f5981205242986b9e63eb8ae03fd18f736e4840721"}, + {file = "aiohttp-3.11.18-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:7ccec9e72660b10f8e283e91aa0295975c7bd85c204011d9f5eb69310555cf30"}, + {file = "aiohttp-3.11.18-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:1596ebf17e42e293cbacc7a24c3e0dc0f8f755b40aff0402cb74c1ff6baec1d3"}, + {file = "aiohttp-3.11.18-cp39-cp39-musllinux_1_2_armv7l.whl", hash = "sha256:eab7b040a8a873020113ba814b7db7fa935235e4cbaf8f3da17671baa1024863"}, + {file = "aiohttp-3.11.18-cp39-cp39-musllinux_1_2_i686.whl", hash = "sha256:5d61df4a05476ff891cff0030329fee4088d40e4dc9b013fac01bc3c745542c2"}, + {file = "aiohttp-3.11.18-cp39-cp39-musllinux_1_2_ppc64le.whl", hash = "sha256:46533e6792e1410f9801d09fd40cbbff3f3518d1b501d6c3c5b218f427f6ff08"}, + {file = "aiohttp-3.11.18-cp39-cp39-musllinux_1_2_s390x.whl", hash = "sha256:c1b90407ced992331dd6d4f1355819ea1c274cc1ee4d5b7046c6761f9ec11829"}, + {file = "aiohttp-3.11.18-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:a2fd04ae4971b914e54fe459dd7edbbd3f2ba875d69e057d5e3c8e8cac094935"}, + {file = "aiohttp-3.11.18-cp39-cp39-win32.whl", hash = "sha256:b2f317d1678002eee6fe85670039fb34a757972284614638f82b903a03feacdc"}, + {file = "aiohttp-3.11.18-cp39-cp39-win_amd64.whl", hash = "sha256:5e7007b8d1d09bce37b54111f593d173691c530b80f27c6493b928dabed9e6ef"}, + {file = "aiohttp-3.11.18.tar.gz", hash = "sha256:ae856e1138612b7e412db63b7708735cff4d38d0399f6a5435d3dac2669f558a"}, +] + +[package.dependencies] +aiohappyeyeballs = ">=2.3.0" +aiosignal = ">=1.1.2" +async-timeout = {version = ">=4.0,<6.0", markers = "python_version < \"3.11\""} +attrs = ">=17.3.0" +frozenlist = ">=1.1.1" +multidict = ">=4.5,<7.0" +propcache = ">=0.2.0" +yarl = ">=1.17.0,<2.0" + +[package.extras] +speedups = ["Brotli ; platform_python_implementation == \"CPython\"", "aiodns (>=3.2.0) ; sys_platform == \"linux\" or sys_platform == \"darwin\"", "brotlicffi ; platform_python_implementation != \"CPython\""] + +[[package]] +name = "aiosignal" +version = "1.3.2" +description = "aiosignal: a list of registered asynchronous callbacks" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "aiosignal-1.3.2-py2.py3-none-any.whl", hash = "sha256:45cde58e409a301715980c2b01d0c28bdde3770d8290b5eb2173759d9acb31a5"}, + {file = "aiosignal-1.3.2.tar.gz", hash = "sha256:a8c255c66fafb1e499c9351d0bf32ff2d8a0321595ebac3b93713656d2436f54"}, +] + +[package.dependencies] +frozenlist = ">=1.1.0" + +[[package]] +name = "annotated-types" +version = "0.7.0" +description = "Reusable constraint types to use with typing.Annotated" +optional = false +python-versions = ">=3.8" +groups = ["main"] +files = [ + {file = "annotated_types-0.7.0-py3-none-any.whl", hash = "sha256:1f02e8b43a8fbbc3f3e0d4f0f4bfc8131bcb4eebe8849b8e5c773f3a1c582a53"}, + {file = "annotated_types-0.7.0.tar.gz", hash = "sha256:aff07c09a53a08bc8cfccb9c85b05f1aa9a2a6f23728d790723543408344ce89"}, +] + +[[package]] +name = "anyio" +version = "4.9.0" +description = "High level compatibility layer for multiple asynchronous event loop implementations" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "anyio-4.9.0-py3-none-any.whl", hash = "sha256:9f76d541cad6e36af7beb62e978876f3b41e3e04f2c1fbf0884604c0a9c4d93c"}, + {file = "anyio-4.9.0.tar.gz", hash = "sha256:673c0c244e15788651a4ff38710fea9675823028a6f08a5eda409e0c9840a028"}, +] + +[package.dependencies] +exceptiongroup = {version = ">=1.0.2", markers = "python_version < \"3.11\""} +idna = ">=2.8" +sniffio = ">=1.1" +typing_extensions = {version = ">=4.5", markers = "python_version < \"3.13\""} + +[package.extras] +doc = ["Sphinx (>=8.2,<9.0)", "packaging", "sphinx-autodoc-typehints (>=1.2.0)", "sphinx_rtd_theme"] +test = ["anyio[trio]", "blockbuster (>=1.5.23)", "coverage[toml] (>=7)", "exceptiongroup (>=1.2.0)", "hypothesis (>=4.0)", "psutil (>=5.9)", "pytest (>=7.0)", "trustme", "truststore (>=0.9.1) ; python_version >= \"3.10\"", "uvloop (>=0.21) ; platform_python_implementation == \"CPython\" and platform_system != \"Windows\" and python_version < \"3.14\""] +trio = ["trio (>=0.26.1)"] + +[[package]] +name = "async-timeout" +version = "5.0.1" +description = "Timeout context manager for asyncio programs" +optional = false +python-versions = ">=3.8" +groups = ["main"] +markers = "python_version < \"3.11\"" +files = [ + {file = "async_timeout-5.0.1-py3-none-any.whl", hash = "sha256:39e3809566ff85354557ec2398b55e096c8364bacac9405a7a1fa429e77fe76c"}, + {file = "async_timeout-5.0.1.tar.gz", hash = "sha256:d9321a7a3d5a6a5e187e824d2fa0793ce379a202935782d555d6e9d2735677d3"}, +] + +[[package]] +name = "attrs" +version = "25.3.0" +description = "Classes Without Boilerplate" +optional = false +python-versions = ">=3.8" +groups = ["main"] +files = [ + {file = "attrs-25.3.0-py3-none-any.whl", hash = "sha256:427318ce031701fea540783410126f03899a97ffc6f61596ad581ac2e40e3bc3"}, + {file = "attrs-25.3.0.tar.gz", hash = "sha256:75d7cefc7fb576747b2c81b4442d4d4a1ce0900973527c011d1030fd3bf4af1b"}, +] + +[package.extras] +benchmark = ["cloudpickle ; platform_python_implementation == \"CPython\"", "hypothesis", "mypy (>=1.11.1) ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pympler", "pytest (>=4.3.0)", "pytest-codspeed", "pytest-mypy-plugins ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pytest-xdist[psutil]"] +cov = ["cloudpickle ; platform_python_implementation == \"CPython\"", "coverage[toml] (>=5.3)", "hypothesis", "mypy (>=1.11.1) ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pympler", "pytest (>=4.3.0)", "pytest-mypy-plugins ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pytest-xdist[psutil]"] +dev = ["cloudpickle ; platform_python_implementation == \"CPython\"", "hypothesis", "mypy (>=1.11.1) ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pre-commit-uv", "pympler", "pytest (>=4.3.0)", "pytest-mypy-plugins ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pytest-xdist[psutil]"] +docs = ["cogapp", "furo", "myst-parser", "sphinx", "sphinx-notfound-page", "sphinxcontrib-towncrier", "towncrier"] +tests = ["cloudpickle ; platform_python_implementation == \"CPython\"", "hypothesis", "mypy (>=1.11.1) ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pympler", "pytest (>=4.3.0)", "pytest-mypy-plugins ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pytest-xdist[psutil]"] +tests-mypy = ["mypy (>=1.11.1) ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pytest-mypy-plugins ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\""] + +[[package]] +name = "backoff" +version = "2.2.1" +description = "Function decoration for backoff and retry" +optional = false +python-versions = ">=3.7,<4.0" +groups = ["main"] +files = [ + {file = "backoff-2.2.1-py3-none-any.whl", hash = "sha256:63579f9a0628e06278f7e47b7d7d5b6ce20dc65c5e96a6f3ca99a6adca0396e8"}, + {file = "backoff-2.2.1.tar.gz", hash = "sha256:03f829f5bb1923180821643f8753b0502c3b682293992485b0eef2807afa5cba"}, +] + +[[package]] +name = "certifi" +version = "2025.4.26" +description = "Python package for providing Mozilla's CA Bundle." +optional = false +python-versions = ">=3.6" +groups = ["main"] +files = [ + {file = "certifi-2025.4.26-py3-none-any.whl", hash = "sha256:30350364dfe371162649852c63336a15c70c6510c2ad5015b21c2345311805f3"}, + {file = "certifi-2025.4.26.tar.gz", hash = "sha256:0a816057ea3cdefcef70270d2c515e4506bbc954f417fa5ade2021213bb8f0c6"}, +] + +[[package]] +name = "charset-normalizer" +version = "3.4.2" +description = "The Real First Universal Charset Detector. Open, modern and actively maintained alternative to Chardet." +optional = false +python-versions = ">=3.7" +groups = ["main"] +files = [ + {file = "charset_normalizer-3.4.2-cp310-cp310-macosx_10_9_universal2.whl", hash = "sha256:7c48ed483eb946e6c04ccbe02c6b4d1d48e51944b6db70f697e089c193404941"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:b2d318c11350e10662026ad0eb71bb51c7812fc8590825304ae0bdd4ac283acd"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:9cbfacf36cb0ec2897ce0ebc5d08ca44213af24265bd56eca54bee7923c48fd6"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:18dd2e350387c87dabe711b86f83c9c78af772c748904d372ade190b5c7c9d4d"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:8075c35cd58273fee266c58c0c9b670947c19df5fb98e7b66710e04ad4e9ff86"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:5bf4545e3b962767e5c06fe1738f951f77d27967cb2caa64c28be7c4563e162c"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:7a6ab32f7210554a96cd9e33abe3ddd86732beeafc7a28e9955cdf22ffadbab0"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-musllinux_1_2_i686.whl", hash = "sha256:b33de11b92e9f75a2b545d6e9b6f37e398d86c3e9e9653c4864eb7e89c5773ef"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-musllinux_1_2_ppc64le.whl", hash = "sha256:8755483f3c00d6c9a77f490c17e6ab0c8729e39e6390328e42521ef175380ae6"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-musllinux_1_2_s390x.whl", hash = "sha256:68a328e5f55ec37c57f19ebb1fdc56a248db2e3e9ad769919a58672958e8f366"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:21b2899062867b0e1fde9b724f8aecb1af14f2778d69aacd1a5a1853a597a5db"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-win32.whl", hash = "sha256:e8082b26888e2f8b36a042a58307d5b917ef2b1cacab921ad3323ef91901c71a"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-win_amd64.whl", hash = "sha256:f69a27e45c43520f5487f27627059b64aaf160415589230992cec34c5e18a509"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-macosx_10_9_universal2.whl", hash = "sha256:be1e352acbe3c78727a16a455126d9ff83ea2dfdcbc83148d2982305a04714c2"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:aa88ca0b1932e93f2d961bf3addbb2db902198dca337d88c89e1559e066e7645"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:d524ba3f1581b35c03cb42beebab4a13e6cdad7b36246bd22541fa585a56cccd"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:28a1005facc94196e1fb3e82a3d442a9d9110b8434fc1ded7a24a2983c9888d8"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:fdb20a30fe1175ecabed17cbf7812f7b804b8a315a25f24678bcdf120a90077f"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:0f5d9ed7f254402c9e7d35d2f5972c9bbea9040e99cd2861bd77dc68263277c7"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:efd387a49825780ff861998cd959767800d54f8308936b21025326de4b5a42b9"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-musllinux_1_2_i686.whl", hash = "sha256:f0aa37f3c979cf2546b73e8222bbfa3dc07a641585340179d768068e3455e544"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-musllinux_1_2_ppc64le.whl", hash = "sha256:e70e990b2137b29dc5564715de1e12701815dacc1d056308e2b17e9095372a82"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-musllinux_1_2_s390x.whl", hash = "sha256:0c8c57f84ccfc871a48a47321cfa49ae1df56cd1d965a09abe84066f6853b9c0"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:6b66f92b17849b85cad91259efc341dce9c1af48e2173bf38a85c6329f1033e5"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-win32.whl", hash = "sha256:daac4765328a919a805fa5e2720f3e94767abd632ae410a9062dff5412bae65a"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-win_amd64.whl", hash = "sha256:e53efc7c7cee4c1e70661e2e112ca46a575f90ed9ae3fef200f2a25e954f4b28"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-macosx_10_13_universal2.whl", hash = "sha256:0c29de6a1a95f24b9a1aa7aefd27d2487263f00dfd55a77719b530788f75cff7"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:cddf7bd982eaa998934a91f69d182aec997c6c468898efe6679af88283b498d3"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:fcbe676a55d7445b22c10967bceaaf0ee69407fbe0ece4d032b6eb8d4565982a"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:d41c4d287cfc69060fa91cae9683eacffad989f1a10811995fa309df656ec214"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:4e594135de17ab3866138f496755f302b72157d115086d100c3f19370839dd3a"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:cf713fe9a71ef6fd5adf7a79670135081cd4431c2943864757f0fa3a65b1fafd"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:a370b3e078e418187da8c3674eddb9d983ec09445c99a3a263c2011993522981"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-musllinux_1_2_i686.whl", hash = "sha256:a955b438e62efdf7e0b7b52a64dc5c3396e2634baa62471768a64bc2adb73d5c"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-musllinux_1_2_ppc64le.whl", hash = "sha256:7222ffd5e4de8e57e03ce2cef95a4c43c98fcb72ad86909abdfc2c17d227fc1b"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-musllinux_1_2_s390x.whl", hash = "sha256:bee093bf902e1d8fc0ac143c88902c3dfc8941f7ea1d6a8dd2bcb786d33db03d"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:dedb8adb91d11846ee08bec4c8236c8549ac721c245678282dcb06b221aab59f"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-win32.whl", hash = "sha256:db4c7bf0e07fc3b7d89ac2a5880a6a8062056801b83ff56d8464b70f65482b6c"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-win_amd64.whl", hash = "sha256:5a9979887252a82fefd3d3ed2a8e3b937a7a809f65dcb1e068b090e165bbe99e"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-macosx_10_13_universal2.whl", hash = "sha256:926ca93accd5d36ccdabd803392ddc3e03e6d4cd1cf17deff3b989ab8e9dbcf0"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:eba9904b0f38a143592d9fc0e19e2df0fa2e41c3c3745554761c5f6447eedabf"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:3fddb7e2c84ac87ac3a947cb4e66d143ca5863ef48e4a5ecb83bd48619e4634e"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:98f862da73774290f251b9df8d11161b6cf25b599a66baf087c1ffe340e9bfd1"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:6c9379d65defcab82d07b2a9dfbfc2e95bc8fe0ebb1b176a3190230a3ef0e07c"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:e635b87f01ebc977342e2697d05b56632f5f879a4f15955dfe8cef2448b51691"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:1c95a1e2902a8b722868587c0e1184ad5c55631de5afc0eb96bc4b0d738092c0"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-musllinux_1_2_i686.whl", hash = "sha256:ef8de666d6179b009dce7bcb2ad4c4a779f113f12caf8dc77f0162c29d20490b"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-musllinux_1_2_ppc64le.whl", hash = "sha256:32fc0341d72e0f73f80acb0a2c94216bd704f4f0bce10aedea38f30502b271ff"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-musllinux_1_2_s390x.whl", hash = "sha256:289200a18fa698949d2b39c671c2cc7a24d44096784e76614899a7ccf2574b7b"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:4a476b06fbcf359ad25d34a057b7219281286ae2477cc5ff5e3f70a246971148"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-win32.whl", hash = "sha256:aaeeb6a479c7667fbe1099af9617c83aaca22182d6cf8c53966491a0f1b7ffb7"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-win_amd64.whl", hash = "sha256:aa6af9e7d59f9c12b33ae4e9450619cf2488e2bbe9b44030905877f0b2324980"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:1cad5f45b3146325bb38d6855642f6fd609c3f7cad4dbaf75549bf3b904d3184"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:b2680962a4848b3c4f155dc2ee64505a9c57186d0d56b43123b17ca3de18f0fa"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:36b31da18b8890a76ec181c3cf44326bf2c48e36d393ca1b72b3f484113ea344"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:f4074c5a429281bf056ddd4c5d3b740ebca4d43ffffe2ef4bf4d2d05114299da"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:c9e36a97bee9b86ef9a1cf7bb96747eb7a15c2f22bdb5b516434b00f2a599f02"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-musllinux_1_2_aarch64.whl", hash = "sha256:1b1bde144d98e446b056ef98e59c256e9294f6b74d7af6846bf5ffdafd687a7d"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-musllinux_1_2_i686.whl", hash = "sha256:915f3849a011c1f593ab99092f3cecfcb4d65d8feb4a64cf1bf2d22074dc0ec4"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-musllinux_1_2_ppc64le.whl", hash = "sha256:fb707f3e15060adf5b7ada797624a6c6e0138e2a26baa089df64c68ee98e040f"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-musllinux_1_2_s390x.whl", hash = "sha256:25a23ea5c7edc53e0f29bae2c44fcb5a1aa10591aae107f2a2b2583a9c5cbc64"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-musllinux_1_2_x86_64.whl", hash = "sha256:770cab594ecf99ae64c236bc9ee3439c3f46be49796e265ce0cc8bc17b10294f"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-win32.whl", hash = "sha256:6a0289e4589e8bdfef02a80478f1dfcb14f0ab696b5a00e1f4b8a14a307a3c58"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-win_amd64.whl", hash = "sha256:6fc1f5b51fa4cecaa18f2bd7a003f3dd039dd615cd69a2afd6d3b19aed6775f2"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-macosx_10_9_universal2.whl", hash = "sha256:76af085e67e56c8816c3ccf256ebd136def2ed9654525348cfa744b6802b69eb"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:e45ba65510e2647721e35323d6ef54c7974959f6081b58d4ef5d87c60c84919a"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:046595208aae0120559a67693ecc65dd75d46f7bf687f159127046628178dc45"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:75d10d37a47afee94919c4fab4c22b9bc2a8bf7d4f46f87363bcf0573f3ff4f5"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:6333b3aa5a12c26b2a4d4e7335a28f1475e0e5e17d69d55141ee3cab736f66d1"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:e8323a9b031aa0393768b87f04b4164a40037fb2a3c11ac06a03ffecd3618027"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-musllinux_1_2_aarch64.whl", hash = "sha256:24498ba8ed6c2e0b56d4acbf83f2d989720a93b41d712ebd4f4979660db4417b"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-musllinux_1_2_i686.whl", hash = "sha256:844da2b5728b5ce0e32d863af26f32b5ce61bc4273a9c720a9f3aa9df73b1455"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-musllinux_1_2_ppc64le.whl", hash = "sha256:65c981bdbd3f57670af8b59777cbfae75364b483fa8a9f420f08094531d54a01"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-musllinux_1_2_s390x.whl", hash = "sha256:3c21d4fca343c805a52c0c78edc01e3477f6dd1ad7c47653241cf2a206d4fc58"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-musllinux_1_2_x86_64.whl", hash = "sha256:dc7039885fa1baf9be153a0626e337aa7ec8bf96b0128605fb0d77788ddc1681"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-win32.whl", hash = "sha256:8272b73e1c5603666618805fe821edba66892e2870058c94c53147602eab29c7"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-win_amd64.whl", hash = "sha256:70f7172939fdf8790425ba31915bfbe8335030f05b9913d7ae00a87d4395620a"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-macosx_10_9_universal2.whl", hash = "sha256:005fa3432484527f9732ebd315da8da8001593e2cf46a3d817669f062c3d9ed4"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:e92fca20c46e9f5e1bb485887d074918b13543b1c2a1185e69bb8d17ab6236a7"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:50bf98d5e563b83cc29471fa114366e6806bc06bc7a25fd59641e41445327836"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:721c76e84fe669be19c5791da68232ca2e05ba5185575086e384352e2c309597"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:82d8fd25b7f4675d0c47cf95b594d4e7b158aca33b76aa63d07186e13c0e0ab7"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:b3daeac64d5b371dea99714f08ffc2c208522ec6b06fbc7866a450dd446f5c0f"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:dccab8d5fa1ef9bfba0590ecf4d46df048d18ffe3eec01eeb73a42e0d9e7a8ba"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-musllinux_1_2_i686.whl", hash = "sha256:aaf27faa992bfee0264dc1f03f4c75e9fcdda66a519db6b957a3f826e285cf12"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-musllinux_1_2_ppc64le.whl", hash = "sha256:eb30abc20df9ab0814b5a2524f23d75dcf83cde762c161917a2b4b7b55b1e518"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-musllinux_1_2_s390x.whl", hash = "sha256:c72fbbe68c6f32f251bdc08b8611c7b3060612236e960ef848e0a517ddbe76c5"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:982bb1e8b4ffda883b3d0a521e23abcd6fd17418f6d2c4118d257a10199c0ce3"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-win32.whl", hash = "sha256:43e0933a0eff183ee85833f341ec567c0980dae57c464d8a508e1b2ceb336471"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-win_amd64.whl", hash = "sha256:d11b54acf878eef558599658b0ffca78138c8c3655cf4f3a4a673c437e67732e"}, + {file = "charset_normalizer-3.4.2-py3-none-any.whl", hash = "sha256:7f56930ab0abd1c45cd15be65cc741c28b1c9a34876ce8c17a2fa107810c0af0"}, + {file = "charset_normalizer-3.4.2.tar.gz", hash = "sha256:5baececa9ecba31eff645232d59845c07aa030f0c81ee70184a90d35099a0e63"}, +] + +[[package]] +name = "click" +version = "8.1.8" +description = "Composable command line interface toolkit" +optional = false +python-versions = ">=3.7" +groups = ["main"] +markers = "python_version < \"3.11\"" +files = [ + {file = "click-8.1.8-py3-none-any.whl", hash = "sha256:63c132bbbed01578a06712a2d1f497bb62d9c1c0d329b7903a866228027263b2"}, + {file = "click-8.1.8.tar.gz", hash = "sha256:ed53c9d8990d83c2a27deae68e4ee337473f6330c040a31d4225c9574d16096a"}, +] + +[package.dependencies] +colorama = {version = "*", markers = "platform_system == \"Windows\""} + +[[package]] +name = "click" +version = "8.2.0" +description = "Composable command line interface toolkit" +optional = false +python-versions = ">=3.10" +groups = ["main"] +markers = "python_version >= \"3.11\"" +files = [ + {file = "click-8.2.0-py3-none-any.whl", hash = "sha256:6b303f0b2aa85f1cb4e5303078fadcbcd4e476f114fab9b5007005711839325c"}, + {file = "click-8.2.0.tar.gz", hash = "sha256:f5452aeddd9988eefa20f90f05ab66f17fce1ee2a36907fd30b05bbb5953814d"}, +] + +[package.dependencies] +colorama = {version = "*", markers = "platform_system == \"Windows\""} + +[[package]] +name = "colorama" +version = "0.4.6" +description = "Cross-platform colored terminal text." +optional = false +python-versions = "!=3.0.*,!=3.1.*,!=3.2.*,!=3.3.*,!=3.4.*,!=3.5.*,!=3.6.*,>=2.7" +groups = ["main"] +markers = "platform_system == \"Windows\"" +files = [ + {file = "colorama-0.4.6-py2.py3-none-any.whl", hash = "sha256:4f1d9991f5acc0ca119f9d443620b77f9d6b33703e51011c16baf57afb285fc6"}, + {file = "colorama-0.4.6.tar.gz", hash = "sha256:08695f5cb7ed6e0531a20572697297273c47b8cae5a63ffc6d6ed5c201be6e44"}, +] + +[[package]] +name = "distro" +version = "1.9.0" +description = "Distro - an OS platform information API" +optional = false +python-versions = ">=3.6" +groups = ["main"] +files = [ + {file = "distro-1.9.0-py3-none-any.whl", hash = "sha256:7bffd925d65168f85027d8da9af6bddab658135b840670a223589bc0c8ef02b2"}, + {file = "distro-1.9.0.tar.gz", hash = "sha256:2fa77c6fd8940f116ee1d6b94a2f90b13b5ea8d019b98bc8bafdcabcdd9bdbed"}, +] + +[[package]] +name = "exceptiongroup" +version = "1.3.0" +description = "Backport of PEP 654 (exception groups)" +optional = false +python-versions = ">=3.7" +groups = ["main"] +markers = "python_version < \"3.11\"" +files = [ + {file = "exceptiongroup-1.3.0-py3-none-any.whl", hash = "sha256:4d111e6e0c13d0644cad6ddaa7ed0261a0b36971f6d23e7ec9b4b9097da78a10"}, + {file = "exceptiongroup-1.3.0.tar.gz", hash = "sha256:b241f5885f560bc56a59ee63ca4c6a8bfa46ae4ad651af316d4e81817bb9fd88"}, +] + +[package.dependencies] +typing-extensions = {version = ">=4.6.0", markers = "python_version < \"3.13\""} + +[package.extras] +test = ["pytest (>=6)"] + +[[package]] +name = "fastapi" +version = "0.115.12" +description = "FastAPI framework, high performance, easy to learn, fast to code, ready for production" +optional = false +python-versions = ">=3.8" +groups = ["main"] +files = [ + {file = "fastapi-0.115.12-py3-none-any.whl", hash = "sha256:e94613d6c05e27be7ffebdd6ea5f388112e5e430c8f7d6494a9d1d88d43e814d"}, + {file = "fastapi-0.115.12.tar.gz", hash = "sha256:1e2c2a2646905f9e83d32f04a3f86aff4a286669c6c950ca95b5fd68c2602681"}, +] + +[package.dependencies] +pydantic = ">=1.7.4,<1.8 || >1.8,<1.8.1 || >1.8.1,<2.0.0 || >2.0.0,<2.0.1 || >2.0.1,<2.1.0 || >2.1.0,<3.0.0" +starlette = ">=0.40.0,<0.47.0" +typing-extensions = ">=4.8.0" + +[package.extras] +all = ["email-validator (>=2.0.0)", "fastapi-cli[standard] (>=0.0.5)", "httpx (>=0.23.0)", "itsdangerous (>=1.1.0)", "jinja2 (>=3.1.5)", "orjson (>=3.2.1)", "pydantic-extra-types (>=2.0.0)", "pydantic-settings (>=2.0.0)", "python-multipart (>=0.0.18)", "pyyaml (>=5.3.1)", "ujson (>=4.0.1,!=4.0.2,!=4.1.0,!=4.2.0,!=4.3.0,!=5.0.0,!=5.1.0)", "uvicorn[standard] (>=0.12.0)"] +standard = ["email-validator (>=2.0.0)", "fastapi-cli[standard] (>=0.0.5)", "httpx (>=0.23.0)", "jinja2 (>=3.1.5)", "python-multipart (>=0.0.18)", "uvicorn[standard] (>=0.12.0)"] + +[[package]] +name = "frozenlist" +version = "1.6.0" +description = "A list-like structure which implements collections.abc.MutableSequence" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "frozenlist-1.6.0-cp310-cp310-macosx_10_9_universal2.whl", hash = "sha256:e6e558ea1e47fd6fa8ac9ccdad403e5dd5ecc6ed8dda94343056fa4277d5c65e"}, + {file = "frozenlist-1.6.0-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:f4b3cd7334a4bbc0c472164f3744562cb72d05002cc6fcf58adb104630bbc352"}, + {file = "frozenlist-1.6.0-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:9799257237d0479736e2b4c01ff26b5c7f7694ac9692a426cb717f3dc02fff9b"}, + {file = "frozenlist-1.6.0-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:f3a7bb0fe1f7a70fb5c6f497dc32619db7d2cdd53164af30ade2f34673f8b1fc"}, + {file = "frozenlist-1.6.0-cp310-cp310-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:36d2fc099229f1e4237f563b2a3e0ff7ccebc3999f729067ce4e64a97a7f2869"}, + {file = "frozenlist-1.6.0-cp310-cp310-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:f27a9f9a86dcf00708be82359db8de86b80d029814e6693259befe82bb58a106"}, + {file = "frozenlist-1.6.0-cp310-cp310-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:75ecee69073312951244f11b8627e3700ec2bfe07ed24e3a685a5979f0412d24"}, + {file = "frozenlist-1.6.0-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:f2c7d5aa19714b1b01a0f515d078a629e445e667b9da869a3cd0e6fe7dec78bd"}, + {file = "frozenlist-1.6.0-cp310-cp310-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:69bbd454f0fb23b51cadc9bdba616c9678e4114b6f9fa372d462ff2ed9323ec8"}, + {file = "frozenlist-1.6.0-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:7daa508e75613809c7a57136dec4871a21bca3080b3a8fc347c50b187df4f00c"}, + {file = "frozenlist-1.6.0-cp310-cp310-musllinux_1_2_armv7l.whl", hash = "sha256:89ffdb799154fd4d7b85c56d5fa9d9ad48946619e0eb95755723fffa11022d75"}, + {file = "frozenlist-1.6.0-cp310-cp310-musllinux_1_2_i686.whl", hash = "sha256:920b6bd77d209931e4c263223381d63f76828bec574440f29eb497cf3394c249"}, + {file = "frozenlist-1.6.0-cp310-cp310-musllinux_1_2_ppc64le.whl", hash = "sha256:d3ceb265249fb401702fce3792e6b44c1166b9319737d21495d3611028d95769"}, + {file = "frozenlist-1.6.0-cp310-cp310-musllinux_1_2_s390x.whl", hash = "sha256:52021b528f1571f98a7d4258c58aa8d4b1a96d4f01d00d51f1089f2e0323cb02"}, + {file = "frozenlist-1.6.0-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:0f2ca7810b809ed0f1917293050163c7654cefc57a49f337d5cd9de717b8fad3"}, + {file = "frozenlist-1.6.0-cp310-cp310-win32.whl", hash = "sha256:0e6f8653acb82e15e5443dba415fb62a8732b68fe09936bb6d388c725b57f812"}, + {file = "frozenlist-1.6.0-cp310-cp310-win_amd64.whl", hash = "sha256:f1a39819a5a3e84304cd286e3dc62a549fe60985415851b3337b6f5cc91907f1"}, + {file = "frozenlist-1.6.0-cp311-cp311-macosx_10_9_universal2.whl", hash = "sha256:ae8337990e7a45683548ffb2fee1af2f1ed08169284cd829cdd9a7fa7470530d"}, + {file = "frozenlist-1.6.0-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:8c952f69dd524558694818a461855f35d36cc7f5c0adddce37e962c85d06eac0"}, + {file = "frozenlist-1.6.0-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:8f5fef13136c4e2dee91bfb9a44e236fff78fc2cd9f838eddfc470c3d7d90afe"}, + {file = "frozenlist-1.6.0-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:716bbba09611b4663ecbb7cd022f640759af8259e12a6ca939c0a6acd49eedba"}, + {file = "frozenlist-1.6.0-cp311-cp311-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:7b8c4dc422c1a3ffc550b465090e53b0bf4839047f3e436a34172ac67c45d595"}, + {file = "frozenlist-1.6.0-cp311-cp311-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:b11534872256e1666116f6587a1592ef395a98b54476addb5e8d352925cb5d4a"}, + {file = "frozenlist-1.6.0-cp311-cp311-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:1c6eceb88aaf7221f75be6ab498dc622a151f5f88d536661af3ffc486245a626"}, + {file = "frozenlist-1.6.0-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:62c828a5b195570eb4b37369fcbbd58e96c905768d53a44d13044355647838ff"}, + {file = "frozenlist-1.6.0-cp311-cp311-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:e1c6bd2c6399920c9622362ce95a7d74e7f9af9bfec05fff91b8ce4b9647845a"}, + {file = "frozenlist-1.6.0-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:49ba23817781e22fcbd45fd9ff2b9b8cdb7b16a42a4851ab8025cae7b22e96d0"}, + {file = "frozenlist-1.6.0-cp311-cp311-musllinux_1_2_armv7l.whl", hash = "sha256:431ef6937ae0f853143e2ca67d6da76c083e8b1fe3df0e96f3802fd37626e606"}, + {file = "frozenlist-1.6.0-cp311-cp311-musllinux_1_2_i686.whl", hash = "sha256:9d124b38b3c299ca68433597ee26b7819209cb8a3a9ea761dfe9db3a04bba584"}, + {file = "frozenlist-1.6.0-cp311-cp311-musllinux_1_2_ppc64le.whl", hash = "sha256:118e97556306402e2b010da1ef21ea70cb6d6122e580da64c056b96f524fbd6a"}, + {file = "frozenlist-1.6.0-cp311-cp311-musllinux_1_2_s390x.whl", hash = "sha256:fb3b309f1d4086b5533cf7bbcf3f956f0ae6469664522f1bde4feed26fba60f1"}, + {file = "frozenlist-1.6.0-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:54dece0d21dce4fdb188a1ffc555926adf1d1c516e493c2914d7c370e454bc9e"}, + {file = "frozenlist-1.6.0-cp311-cp311-win32.whl", hash = "sha256:654e4ba1d0b2154ca2f096bed27461cf6160bc7f504a7f9a9ef447c293caf860"}, + {file = "frozenlist-1.6.0-cp311-cp311-win_amd64.whl", hash = "sha256:3e911391bffdb806001002c1f860787542f45916c3baf764264a52765d5a5603"}, + {file = "frozenlist-1.6.0-cp312-cp312-macosx_10_13_universal2.whl", hash = "sha256:c5b9e42ace7d95bf41e19b87cec8f262c41d3510d8ad7514ab3862ea2197bfb1"}, + {file = "frozenlist-1.6.0-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:ca9973735ce9f770d24d5484dcb42f68f135351c2fc81a7a9369e48cf2998a29"}, + {file = "frozenlist-1.6.0-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:6ac40ec76041c67b928ca8aaffba15c2b2ee3f5ae8d0cb0617b5e63ec119ca25"}, + {file = "frozenlist-1.6.0-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:95b7a8a3180dfb280eb044fdec562f9b461614c0ef21669aea6f1d3dac6ee576"}, + {file = "frozenlist-1.6.0-cp312-cp312-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:c444d824e22da6c9291886d80c7d00c444981a72686e2b59d38b285617cb52c8"}, + {file = "frozenlist-1.6.0-cp312-cp312-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:bb52c8166499a8150bfd38478248572c924c003cbb45fe3bcd348e5ac7c000f9"}, + {file = "frozenlist-1.6.0-cp312-cp312-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:b35298b2db9c2468106278537ee529719228950a5fdda686582f68f247d1dc6e"}, + {file = "frozenlist-1.6.0-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:d108e2d070034f9d57210f22fefd22ea0d04609fc97c5f7f5a686b3471028590"}, + {file = "frozenlist-1.6.0-cp312-cp312-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:4e1be9111cb6756868ac242b3c2bd1f09d9aea09846e4f5c23715e7afb647103"}, + {file = "frozenlist-1.6.0-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:94bb451c664415f02f07eef4ece976a2c65dcbab9c2f1705b7031a3a75349d8c"}, + {file = "frozenlist-1.6.0-cp312-cp312-musllinux_1_2_armv7l.whl", hash = "sha256:d1a686d0b0949182b8faddea596f3fc11f44768d1f74d4cad70213b2e139d821"}, + {file = "frozenlist-1.6.0-cp312-cp312-musllinux_1_2_i686.whl", hash = "sha256:ea8e59105d802c5a38bdbe7362822c522230b3faba2aa35c0fa1765239b7dd70"}, + {file = "frozenlist-1.6.0-cp312-cp312-musllinux_1_2_ppc64le.whl", hash = "sha256:abc4e880a9b920bc5020bf6a431a6bb40589d9bca3975c980495f63632e8382f"}, + {file = "frozenlist-1.6.0-cp312-cp312-musllinux_1_2_s390x.whl", hash = "sha256:9a79713adfe28830f27a3c62f6b5406c37376c892b05ae070906f07ae4487046"}, + {file = "frozenlist-1.6.0-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:9a0318c2068e217a8f5e3b85e35899f5a19e97141a45bb925bb357cfe1daf770"}, + {file = "frozenlist-1.6.0-cp312-cp312-win32.whl", hash = "sha256:853ac025092a24bb3bf09ae87f9127de9fe6e0c345614ac92536577cf956dfcc"}, + {file = "frozenlist-1.6.0-cp312-cp312-win_amd64.whl", hash = "sha256:2bdfe2d7e6c9281c6e55523acd6c2bf77963cb422fdc7d142fb0cb6621b66878"}, + {file = "frozenlist-1.6.0-cp313-cp313-macosx_10_13_universal2.whl", hash = "sha256:1d7fb014fe0fbfee3efd6a94fc635aeaa68e5e1720fe9e57357f2e2c6e1a647e"}, + {file = "frozenlist-1.6.0-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:01bcaa305a0fdad12745502bfd16a1c75b14558dabae226852f9159364573117"}, + {file = "frozenlist-1.6.0-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:8b314faa3051a6d45da196a2c495e922f987dc848e967d8cfeaee8a0328b1cd4"}, + {file = "frozenlist-1.6.0-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:da62fecac21a3ee10463d153549d8db87549a5e77eefb8c91ac84bb42bb1e4e3"}, + {file = "frozenlist-1.6.0-cp313-cp313-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:d1eb89bf3454e2132e046f9599fbcf0a4483ed43b40f545551a39316d0201cd1"}, + {file = "frozenlist-1.6.0-cp313-cp313-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:d18689b40cb3936acd971f663ccb8e2589c45db5e2c5f07e0ec6207664029a9c"}, + {file = "frozenlist-1.6.0-cp313-cp313-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:e67ddb0749ed066b1a03fba812e2dcae791dd50e5da03be50b6a14d0c1a9ee45"}, + {file = "frozenlist-1.6.0-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:fc5e64626e6682638d6e44398c9baf1d6ce6bc236d40b4b57255c9d3f9761f1f"}, + {file = "frozenlist-1.6.0-cp313-cp313-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:437cfd39564744ae32ad5929e55b18ebd88817f9180e4cc05e7d53b75f79ce85"}, + {file = "frozenlist-1.6.0-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:62dd7df78e74d924952e2feb7357d826af8d2f307557a779d14ddf94d7311be8"}, + {file = "frozenlist-1.6.0-cp313-cp313-musllinux_1_2_armv7l.whl", hash = "sha256:a66781d7e4cddcbbcfd64de3d41a61d6bdde370fc2e38623f30b2bd539e84a9f"}, + {file = "frozenlist-1.6.0-cp313-cp313-musllinux_1_2_i686.whl", hash = "sha256:482fe06e9a3fffbcd41950f9d890034b4a54395c60b5e61fae875d37a699813f"}, + {file = "frozenlist-1.6.0-cp313-cp313-musllinux_1_2_ppc64le.whl", hash = "sha256:e4f9373c500dfc02feea39f7a56e4f543e670212102cc2eeb51d3a99c7ffbde6"}, + {file = "frozenlist-1.6.0-cp313-cp313-musllinux_1_2_s390x.whl", hash = "sha256:e69bb81de06827147b7bfbaeb284d85219fa92d9f097e32cc73675f279d70188"}, + {file = "frozenlist-1.6.0-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:7613d9977d2ab4a9141dde4a149f4357e4065949674c5649f920fec86ecb393e"}, + {file = "frozenlist-1.6.0-cp313-cp313-win32.whl", hash = "sha256:4def87ef6d90429f777c9d9de3961679abf938cb6b7b63d4a7eb8a268babfce4"}, + {file = "frozenlist-1.6.0-cp313-cp313-win_amd64.whl", hash = "sha256:37a8a52c3dfff01515e9bbbee0e6063181362f9de3db2ccf9bc96189b557cbfd"}, + {file = "frozenlist-1.6.0-cp313-cp313t-macosx_10_13_universal2.whl", hash = "sha256:46138f5a0773d064ff663d273b309b696293d7a7c00a0994c5c13a5078134b64"}, + {file = "frozenlist-1.6.0-cp313-cp313t-macosx_10_13_x86_64.whl", hash = "sha256:f88bc0a2b9c2a835cb888b32246c27cdab5740059fb3688852bf91e915399b91"}, + {file = "frozenlist-1.6.0-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:777704c1d7655b802c7850255639672e90e81ad6fa42b99ce5ed3fbf45e338dd"}, + {file = "frozenlist-1.6.0-cp313-cp313t-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:85ef8d41764c7de0dcdaf64f733a27352248493a85a80661f3c678acd27e31f2"}, + {file = "frozenlist-1.6.0-cp313-cp313t-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:da5cb36623f2b846fb25009d9d9215322318ff1c63403075f812b3b2876c8506"}, + {file = "frozenlist-1.6.0-cp313-cp313t-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:cbb56587a16cf0fb8acd19e90ff9924979ac1431baea8681712716a8337577b0"}, + {file = "frozenlist-1.6.0-cp313-cp313t-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:c6154c3ba59cda3f954c6333025369e42c3acd0c6e8b6ce31eb5c5b8116c07e0"}, + {file = "frozenlist-1.6.0-cp313-cp313t-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:2e8246877afa3f1ae5c979fe85f567d220f86a50dc6c493b9b7d8191181ae01e"}, + {file = "frozenlist-1.6.0-cp313-cp313t-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:7b0f6cce16306d2e117cf9db71ab3a9e8878a28176aeaf0dbe35248d97b28d0c"}, + {file = "frozenlist-1.6.0-cp313-cp313t-musllinux_1_2_aarch64.whl", hash = "sha256:1b8e8cd8032ba266f91136d7105706ad57770f3522eac4a111d77ac126a25a9b"}, + {file = "frozenlist-1.6.0-cp313-cp313t-musllinux_1_2_armv7l.whl", hash = "sha256:e2ada1d8515d3ea5378c018a5f6d14b4994d4036591a52ceaf1a1549dec8e1ad"}, + {file = "frozenlist-1.6.0-cp313-cp313t-musllinux_1_2_i686.whl", hash = "sha256:cdb2c7f071e4026c19a3e32b93a09e59b12000751fc9b0b7758da899e657d215"}, + {file = "frozenlist-1.6.0-cp313-cp313t-musllinux_1_2_ppc64le.whl", hash = "sha256:03572933a1969a6d6ab509d509e5af82ef80d4a5d4e1e9f2e1cdd22c77a3f4d2"}, + {file = "frozenlist-1.6.0-cp313-cp313t-musllinux_1_2_s390x.whl", hash = "sha256:77effc978947548b676c54bbd6a08992759ea6f410d4987d69feea9cd0919911"}, + {file = "frozenlist-1.6.0-cp313-cp313t-musllinux_1_2_x86_64.whl", hash = "sha256:a2bda8be77660ad4089caf2223fdbd6db1858462c4b85b67fbfa22102021e497"}, + {file = "frozenlist-1.6.0-cp313-cp313t-win32.whl", hash = "sha256:a4d96dc5bcdbd834ec6b0f91027817214216b5b30316494d2b1aebffb87c534f"}, + {file = "frozenlist-1.6.0-cp313-cp313t-win_amd64.whl", hash = "sha256:e18036cb4caa17ea151fd5f3d70be9d354c99eb8cf817a3ccde8a7873b074348"}, + {file = "frozenlist-1.6.0-cp39-cp39-macosx_10_9_universal2.whl", hash = "sha256:536a1236065c29980c15c7229fbb830dedf809708c10e159b8136534233545f0"}, + {file = "frozenlist-1.6.0-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:ed5e3a4462ff25ca84fb09e0fada8ea267df98a450340ead4c91b44857267d70"}, + {file = "frozenlist-1.6.0-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:e19c0fc9f4f030fcae43b4cdec9e8ab83ffe30ec10c79a4a43a04d1af6c5e1ad"}, + {file = "frozenlist-1.6.0-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:c7c608f833897501dac548585312d73a7dca028bf3b8688f0d712b7acfaf7fb3"}, + {file = "frozenlist-1.6.0-cp39-cp39-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:0dbae96c225d584f834b8d3cc688825911960f003a85cb0fd20b6e5512468c42"}, + {file = "frozenlist-1.6.0-cp39-cp39-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:625170a91dd7261a1d1c2a0c1a353c9e55d21cd67d0852185a5fef86587e6f5f"}, + {file = "frozenlist-1.6.0-cp39-cp39-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:1db8b2fc7ee8a940b547a14c10e56560ad3ea6499dc6875c354e2335812f739d"}, + {file = "frozenlist-1.6.0-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:4da6fc43048b648275a220e3a61c33b7fff65d11bdd6dcb9d9c145ff708b804c"}, + {file = "frozenlist-1.6.0-cp39-cp39-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:6ef8e7e8f2f3820c5f175d70fdd199b79e417acf6c72c5d0aa8f63c9f721646f"}, + {file = "frozenlist-1.6.0-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:aa733d123cc78245e9bb15f29b44ed9e5780dc6867cfc4e544717b91f980af3b"}, + {file = "frozenlist-1.6.0-cp39-cp39-musllinux_1_2_armv7l.whl", hash = "sha256:ba7f8d97152b61f22d7f59491a781ba9b177dd9f318486c5fbc52cde2db12189"}, + {file = "frozenlist-1.6.0-cp39-cp39-musllinux_1_2_i686.whl", hash = "sha256:56a0b8dd6d0d3d971c91f1df75e824986667ccce91e20dca2023683814344791"}, + {file = "frozenlist-1.6.0-cp39-cp39-musllinux_1_2_ppc64le.whl", hash = "sha256:5c9e89bf19ca148efcc9e3c44fd4c09d5af85c8a7dd3dbd0da1cb83425ef4983"}, + {file = "frozenlist-1.6.0-cp39-cp39-musllinux_1_2_s390x.whl", hash = "sha256:1330f0a4376587face7637dfd245380a57fe21ae8f9d360c1c2ef8746c4195fa"}, + {file = "frozenlist-1.6.0-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:2187248203b59625566cac53572ec8c2647a140ee2738b4e36772930377a533c"}, + {file = "frozenlist-1.6.0-cp39-cp39-win32.whl", hash = "sha256:2b8cf4cfea847d6c12af06091561a89740f1f67f331c3fa8623391905e878530"}, + {file = "frozenlist-1.6.0-cp39-cp39-win_amd64.whl", hash = "sha256:1255d5d64328c5a0d066ecb0f02034d086537925f1f04b50b1ae60d37afbf572"}, + {file = "frozenlist-1.6.0-py3-none-any.whl", hash = "sha256:535eec9987adb04701266b92745d6cdcef2e77669299359c3009c3404dd5d191"}, + {file = "frozenlist-1.6.0.tar.gz", hash = "sha256:b99655c32c1c8e06d111e7f41c06c29a5318cb1835df23a45518e02a47c63b68"}, +] + +[[package]] +name = "h11" +version = "0.16.0" +description = "A pure-Python, bring-your-own-I/O implementation of HTTP/1.1" +optional = false +python-versions = ">=3.8" +groups = ["main"] +files = [ + {file = "h11-0.16.0-py3-none-any.whl", hash = "sha256:63cf8bbe7522de3bf65932fda1d9c2772064ffb3dae62d55932da54b31cb6c86"}, + {file = "h11-0.16.0.tar.gz", hash = "sha256:4e35b956cf45792e4caa5885e69fba00bdbc6ffafbfa020300e549b208ee5ff1"}, +] + +[[package]] +name = "html5lib" +version = "1.1" +description = "HTML parser based on the WHATWG HTML specification" +optional = false +python-versions = ">=2.7, !=3.0.*, !=3.1.*, !=3.2.*, !=3.3.*, !=3.4.*" +groups = ["main"] +files = [ + {file = "html5lib-1.1-py2.py3-none-any.whl", hash = "sha256:0d78f8fde1c230e99fe37986a60526d7049ed4bf8a9fadbad5f00e22e58e041d"}, + {file = "html5lib-1.1.tar.gz", hash = "sha256:b2e5b40261e20f354d198eae92afc10d750afb487ed5e50f9c4eaf07c184146f"}, +] + +[package.dependencies] +six = ">=1.9" +webencodings = "*" + +[package.extras] +all = ["chardet (>=2.2)", "genshi", "lxml ; platform_python_implementation == \"CPython\""] +chardet = ["chardet (>=2.2)"] +genshi = ["genshi"] +lxml = ["lxml ; platform_python_implementation == \"CPython\""] + +[[package]] +name = "idna" +version = "3.10" +description = "Internationalized Domain Names in Applications (IDNA)" +optional = false +python-versions = ">=3.6" +groups = ["main"] +files = [ + {file = "idna-3.10-py3-none-any.whl", hash = "sha256:946d195a0d259cbba61165e88e65941f16e9b36ea6ddb97f00452bae8b1287d3"}, + {file = "idna-3.10.tar.gz", hash = "sha256:12f65c9b470abda6dc35cf8e63cc574b1c52b11df2c86030af0ac09b01b13ea9"}, +] + +[package.extras] +all = ["flake8 (>=7.1.1)", "mypy (>=1.11.2)", "pytest (>=8.3.2)", "ruff (>=0.6.2)"] + +[[package]] +name = "importlib-metadata" +version = "8.7.0" +description = "Read metadata from Python packages" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "importlib_metadata-8.7.0-py3-none-any.whl", hash = "sha256:e5dd1551894c77868a30651cef00984d50e1002d06942a7101d34870c5f02afd"}, + {file = "importlib_metadata-8.7.0.tar.gz", hash = "sha256:d13b81ad223b890aa16c5471f2ac3056cf76c5f10f82d6f9292f0b415f389000"}, +] + +[package.dependencies] +zipp = ">=3.20" + +[package.extras] +check = ["pytest-checkdocs (>=2.4)", "pytest-ruff (>=0.2.1) ; sys_platform != \"cygwin\""] +cover = ["pytest-cov"] +doc = ["furo", "jaraco.packaging (>=9.3)", "jaraco.tidelift (>=1.4)", "rst.linker (>=1.9)", "sphinx (>=3.5)", "sphinx-lint"] +enabler = ["pytest-enabler (>=2.2)"] +perf = ["ipython"] +test = ["flufl.flake8", "importlib_resources (>=1.3) ; python_version < \"3.9\"", "jaraco.test (>=5.4)", "packaging", "pyfakefs", "pytest (>=6,!=8.1.*)", "pytest-perf (>=0.9.2)"] +type = ["pytest-mypy"] + +[[package]] +name = "monotonic" +version = "1.6" +description = "An implementation of time.monotonic() for Python 2 & < 3.3" +optional = false +python-versions = "*" +groups = ["main"] +files = [ + {file = "monotonic-1.6-py2.py3-none-any.whl", hash = "sha256:68687e19a14f11f26d140dd5c86f3dba4bf5df58003000ed467e0e2a69bca96c"}, + {file = "monotonic-1.6.tar.gz", hash = "sha256:3a55207bcfed53ddd5c5bae174524062935efed17792e9de2ad0205ce9ad63f7"}, +] + +[[package]] +name = "multidict" +version = "6.4.3" +description = "multidict implementation" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "multidict-6.4.3-cp310-cp310-macosx_10_9_universal2.whl", hash = "sha256:32a998bd8a64ca48616eac5a8c1cc4fa38fb244a3facf2eeb14abe186e0f6cc5"}, + {file = "multidict-6.4.3-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:a54ec568f1fc7f3c313c2f3b16e5db346bf3660e1309746e7fccbbfded856188"}, + {file = "multidict-6.4.3-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:a7be07e5df178430621c716a63151165684d3e9958f2bbfcb644246162007ab7"}, + {file = "multidict-6.4.3-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:b128dbf1c939674a50dd0b28f12c244d90e5015e751a4f339a96c54f7275e291"}, + {file = "multidict-6.4.3-cp310-cp310-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:b9cb19dfd83d35b6ff24a4022376ea6e45a2beba8ef3f0836b8a4b288b6ad685"}, + {file = "multidict-6.4.3-cp310-cp310-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:3cf62f8e447ea2c1395afa289b332e49e13d07435369b6f4e41f887db65b40bf"}, + {file = "multidict-6.4.3-cp310-cp310-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:909f7d43ff8f13d1adccb6a397094adc369d4da794407f8dd592c51cf0eae4b1"}, + {file = "multidict-6.4.3-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:0bb8f8302fbc7122033df959e25777b0b7659b1fd6bcb9cb6bed76b5de67afef"}, + {file = "multidict-6.4.3-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:224b79471b4f21169ea25ebc37ed6f058040c578e50ade532e2066562597b8a9"}, + {file = "multidict-6.4.3-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:a7bd27f7ab3204f16967a6f899b3e8e9eb3362c0ab91f2ee659e0345445e0078"}, + {file = "multidict-6.4.3-cp310-cp310-musllinux_1_2_armv7l.whl", hash = "sha256:99592bd3162e9c664671fd14e578a33bfdba487ea64bcb41d281286d3c870ad7"}, + {file = "multidict-6.4.3-cp310-cp310-musllinux_1_2_i686.whl", hash = "sha256:a62d78a1c9072949018cdb05d3c533924ef8ac9bcb06cbf96f6d14772c5cd451"}, + {file = "multidict-6.4.3-cp310-cp310-musllinux_1_2_ppc64le.whl", hash = "sha256:3ccdde001578347e877ca4f629450973c510e88e8865d5aefbcb89b852ccc666"}, + {file = "multidict-6.4.3-cp310-cp310-musllinux_1_2_s390x.whl", hash = "sha256:eccb67b0e78aa2e38a04c5ecc13bab325a43e5159a181a9d1a6723db913cbb3c"}, + {file = "multidict-6.4.3-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:8b6fcf6054fc4114a27aa865f8840ef3d675f9316e81868e0ad5866184a6cba5"}, + {file = "multidict-6.4.3-cp310-cp310-win32.whl", hash = "sha256:f92c7f62d59373cd93bc9969d2da9b4b21f78283b1379ba012f7ee8127b3152e"}, + {file = "multidict-6.4.3-cp310-cp310-win_amd64.whl", hash = "sha256:b57e28dbc031d13916b946719f213c494a517b442d7b48b29443e79610acd887"}, + {file = "multidict-6.4.3-cp311-cp311-macosx_10_9_universal2.whl", hash = "sha256:f6f19170197cc29baccd33ccc5b5d6a331058796485857cf34f7635aa25fb0cd"}, + {file = "multidict-6.4.3-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:f2882bf27037eb687e49591690e5d491e677272964f9ec7bc2abbe09108bdfb8"}, + {file = "multidict-6.4.3-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:fbf226ac85f7d6b6b9ba77db4ec0704fde88463dc17717aec78ec3c8546c70ad"}, + {file = "multidict-6.4.3-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:2e329114f82ad4b9dd291bef614ea8971ec119ecd0f54795109976de75c9a852"}, + {file = "multidict-6.4.3-cp311-cp311-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:1f4e0334d7a555c63f5c8952c57ab6f1c7b4f8c7f3442df689fc9f03df315c08"}, + {file = "multidict-6.4.3-cp311-cp311-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:740915eb776617b57142ce0bb13b7596933496e2f798d3d15a20614adf30d229"}, + {file = "multidict-6.4.3-cp311-cp311-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:255dac25134d2b141c944b59a0d2f7211ca12a6d4779f7586a98b4b03ea80508"}, + {file = "multidict-6.4.3-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:d4e8535bd4d741039b5aad4285ecd9b902ef9e224711f0b6afda6e38d7ac02c7"}, + {file = "multidict-6.4.3-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:30c433a33be000dd968f5750722eaa0991037be0be4a9d453eba121774985bc8"}, + {file = "multidict-6.4.3-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:4eb33b0bdc50acd538f45041f5f19945a1f32b909b76d7b117c0c25d8063df56"}, + {file = "multidict-6.4.3-cp311-cp311-musllinux_1_2_armv7l.whl", hash = "sha256:75482f43465edefd8a5d72724887ccdcd0c83778ded8f0cb1e0594bf71736cc0"}, + {file = "multidict-6.4.3-cp311-cp311-musllinux_1_2_i686.whl", hash = "sha256:ce5b3082e86aee80b3925ab4928198450d8e5b6466e11501fe03ad2191c6d777"}, + {file = "multidict-6.4.3-cp311-cp311-musllinux_1_2_ppc64le.whl", hash = "sha256:e413152e3212c4d39f82cf83c6f91be44bec9ddea950ce17af87fbf4e32ca6b2"}, + {file = "multidict-6.4.3-cp311-cp311-musllinux_1_2_s390x.whl", hash = "sha256:8aac2eeff69b71f229a405c0a4b61b54bade8e10163bc7b44fcd257949620618"}, + {file = "multidict-6.4.3-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:ab583ac203af1d09034be41458feeab7863c0635c650a16f15771e1386abf2d7"}, + {file = "multidict-6.4.3-cp311-cp311-win32.whl", hash = "sha256:1b2019317726f41e81154df636a897de1bfe9228c3724a433894e44cd2512378"}, + {file = "multidict-6.4.3-cp311-cp311-win_amd64.whl", hash = "sha256:43173924fa93c7486402217fab99b60baf78d33806af299c56133a3755f69589"}, + {file = "multidict-6.4.3-cp312-cp312-macosx_10_13_universal2.whl", hash = "sha256:1f1c2f58f08b36f8475f3ec6f5aeb95270921d418bf18f90dffd6be5c7b0e676"}, + {file = "multidict-6.4.3-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:26ae9ad364fc61b936fb7bf4c9d8bd53f3a5b4417142cd0be5c509d6f767e2f1"}, + {file = "multidict-6.4.3-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:659318c6c8a85f6ecfc06b4e57529e5a78dfdd697260cc81f683492ad7e9435a"}, + {file = "multidict-6.4.3-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:e1eb72c741fd24d5a28242ce72bb61bc91f8451877131fa3fe930edb195f7054"}, + {file = "multidict-6.4.3-cp312-cp312-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:3cd06d88cb7398252284ee75c8db8e680aa0d321451132d0dba12bc995f0adcc"}, + {file = "multidict-6.4.3-cp312-cp312-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:4543d8dc6470a82fde92b035a92529317191ce993533c3c0c68f56811164ed07"}, + {file = "multidict-6.4.3-cp312-cp312-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:30a3ebdc068c27e9d6081fca0e2c33fdf132ecea703a72ea216b81a66860adde"}, + {file = "multidict-6.4.3-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:b038f10e23f277153f86f95c777ba1958bcd5993194fda26a1d06fae98b2f00c"}, + {file = "multidict-6.4.3-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:c605a2b2dc14282b580454b9b5d14ebe0668381a3a26d0ac39daa0ca115eb2ae"}, + {file = "multidict-6.4.3-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:8bd2b875f4ca2bb527fe23e318ddd509b7df163407b0fb717df229041c6df5d3"}, + {file = "multidict-6.4.3-cp312-cp312-musllinux_1_2_armv7l.whl", hash = "sha256:c2e98c840c9c8e65c0e04b40c6c5066c8632678cd50c8721fdbcd2e09f21a507"}, + {file = "multidict-6.4.3-cp312-cp312-musllinux_1_2_i686.whl", hash = "sha256:66eb80dd0ab36dbd559635e62fba3083a48a252633164857a1d1684f14326427"}, + {file = "multidict-6.4.3-cp312-cp312-musllinux_1_2_ppc64le.whl", hash = "sha256:c23831bdee0a2a3cf21be057b5e5326292f60472fb6c6f86392bbf0de70ba731"}, + {file = "multidict-6.4.3-cp312-cp312-musllinux_1_2_s390x.whl", hash = "sha256:1535cec6443bfd80d028052e9d17ba6ff8a5a3534c51d285ba56c18af97e9713"}, + {file = "multidict-6.4.3-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:3b73e7227681f85d19dec46e5b881827cd354aabe46049e1a61d2f9aaa4e285a"}, + {file = "multidict-6.4.3-cp312-cp312-win32.whl", hash = "sha256:8eac0c49df91b88bf91f818e0a24c1c46f3622978e2c27035bfdca98e0e18124"}, + {file = "multidict-6.4.3-cp312-cp312-win_amd64.whl", hash = "sha256:11990b5c757d956cd1db7cb140be50a63216af32cd6506329c2c59d732d802db"}, + {file = "multidict-6.4.3-cp313-cp313-macosx_10_13_universal2.whl", hash = "sha256:7a76534263d03ae0cfa721fea40fd2b5b9d17a6f85e98025931d41dc49504474"}, + {file = "multidict-6.4.3-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:805031c2f599eee62ac579843555ed1ce389ae00c7e9f74c2a1b45e0564a88dd"}, + {file = "multidict-6.4.3-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:c56c179839d5dcf51d565132185409d1d5dd8e614ba501eb79023a6cab25576b"}, + {file = "multidict-6.4.3-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:9c64f4ddb3886dd8ab71b68a7431ad4aa01a8fa5be5b11543b29674f29ca0ba3"}, + {file = "multidict-6.4.3-cp313-cp313-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:3002a856367c0b41cad6784f5b8d3ab008eda194ed7864aaa58f65312e2abcac"}, + {file = "multidict-6.4.3-cp313-cp313-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:3d75e621e7d887d539d6e1d789f0c64271c250276c333480a9e1de089611f790"}, + {file = "multidict-6.4.3-cp313-cp313-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:995015cf4a3c0d72cbf453b10a999b92c5629eaf3a0c3e1efb4b5c1f602253bb"}, + {file = "multidict-6.4.3-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:a2b0fabae7939d09d7d16a711468c385272fa1b9b7fb0d37e51143585d8e72e0"}, + {file = "multidict-6.4.3-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:61ed4d82f8a1e67eb9eb04f8587970d78fe7cddb4e4d6230b77eda23d27938f9"}, + {file = "multidict-6.4.3-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:062428944a8dc69df9fdc5d5fc6279421e5f9c75a9ee3f586f274ba7b05ab3c8"}, + {file = "multidict-6.4.3-cp313-cp313-musllinux_1_2_armv7l.whl", hash = "sha256:b90e27b4674e6c405ad6c64e515a505c6d113b832df52fdacb6b1ffd1fa9a1d1"}, + {file = "multidict-6.4.3-cp313-cp313-musllinux_1_2_i686.whl", hash = "sha256:7d50d4abf6729921e9613d98344b74241572b751c6b37feed75fb0c37bd5a817"}, + {file = "multidict-6.4.3-cp313-cp313-musllinux_1_2_ppc64le.whl", hash = "sha256:43fe10524fb0a0514be3954be53258e61d87341008ce4914f8e8b92bee6f875d"}, + {file = "multidict-6.4.3-cp313-cp313-musllinux_1_2_s390x.whl", hash = "sha256:236966ca6c472ea4e2d3f02f6673ebfd36ba3f23159c323f5a496869bc8e47c9"}, + {file = "multidict-6.4.3-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:422a5ec315018e606473ba1f5431e064cf8b2a7468019233dcf8082fabad64c8"}, + {file = "multidict-6.4.3-cp313-cp313-win32.whl", hash = "sha256:f901a5aace8e8c25d78960dcc24c870c8d356660d3b49b93a78bf38eb682aac3"}, + {file = "multidict-6.4.3-cp313-cp313-win_amd64.whl", hash = "sha256:1c152c49e42277bc9a2f7b78bd5fa10b13e88d1b0328221e7aef89d5c60a99a5"}, + {file = "multidict-6.4.3-cp313-cp313t-macosx_10_13_universal2.whl", hash = "sha256:be8751869e28b9c0d368d94f5afcb4234db66fe8496144547b4b6d6a0645cfc6"}, + {file = "multidict-6.4.3-cp313-cp313t-macosx_10_13_x86_64.whl", hash = "sha256:0d4b31f8a68dccbcd2c0ea04f0e014f1defc6b78f0eb8b35f2265e8716a6df0c"}, + {file = "multidict-6.4.3-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:032efeab3049e37eef2ff91271884303becc9e54d740b492a93b7e7266e23756"}, + {file = "multidict-6.4.3-cp313-cp313t-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:9e78006af1a7c8a8007e4f56629d7252668344442f66982368ac06522445e375"}, + {file = "multidict-6.4.3-cp313-cp313t-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:daeac9dd30cda8703c417e4fddccd7c4dc0c73421a0b54a7da2713be125846be"}, + {file = "multidict-6.4.3-cp313-cp313t-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:1f6f90700881438953eae443a9c6f8a509808bc3b185246992c4233ccee37fea"}, + {file = "multidict-6.4.3-cp313-cp313t-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:f84627997008390dd15762128dcf73c3365f4ec0106739cde6c20a07ed198ec8"}, + {file = "multidict-6.4.3-cp313-cp313t-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:3307b48cd156153b117c0ea54890a3bdbf858a5b296ddd40dc3852e5f16e9b02"}, + {file = "multidict-6.4.3-cp313-cp313t-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:ead46b0fa1dcf5af503a46e9f1c2e80b5d95c6011526352fa5f42ea201526124"}, + {file = "multidict-6.4.3-cp313-cp313t-musllinux_1_2_aarch64.whl", hash = "sha256:1748cb2743bedc339d63eb1bca314061568793acd603a6e37b09a326334c9f44"}, + {file = "multidict-6.4.3-cp313-cp313t-musllinux_1_2_armv7l.whl", hash = "sha256:acc9fa606f76fc111b4569348cc23a771cb52c61516dcc6bcef46d612edb483b"}, + {file = "multidict-6.4.3-cp313-cp313t-musllinux_1_2_i686.whl", hash = "sha256:31469d5832b5885adeb70982e531ce86f8c992334edd2f2254a10fa3182ac504"}, + {file = "multidict-6.4.3-cp313-cp313t-musllinux_1_2_ppc64le.whl", hash = "sha256:ba46b51b6e51b4ef7bfb84b82f5db0dc5e300fb222a8a13b8cd4111898a869cf"}, + {file = "multidict-6.4.3-cp313-cp313t-musllinux_1_2_s390x.whl", hash = "sha256:389cfefb599edf3fcfd5f64c0410da686f90f5f5e2c4d84e14f6797a5a337af4"}, + {file = "multidict-6.4.3-cp313-cp313t-musllinux_1_2_x86_64.whl", hash = "sha256:64bc2bbc5fba7b9db5c2c8d750824f41c6994e3882e6d73c903c2afa78d091e4"}, + {file = "multidict-6.4.3-cp313-cp313t-win32.whl", hash = "sha256:0ecdc12ea44bab2807d6b4a7e5eef25109ab1c82a8240d86d3c1fc9f3b72efd5"}, + {file = "multidict-6.4.3-cp313-cp313t-win_amd64.whl", hash = "sha256:7146a8742ea71b5d7d955bffcef58a9e6e04efba704b52a460134fefd10a8208"}, + {file = "multidict-6.4.3-cp39-cp39-macosx_10_9_universal2.whl", hash = "sha256:5427a2679e95a642b7f8b0f761e660c845c8e6fe3141cddd6b62005bd133fc21"}, + {file = "multidict-6.4.3-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:24a8caa26521b9ad09732972927d7b45b66453e6ebd91a3c6a46d811eeb7349b"}, + {file = "multidict-6.4.3-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:6b5a272bc7c36a2cd1b56ddc6bff02e9ce499f9f14ee4a45c45434ef083f2459"}, + {file = "multidict-6.4.3-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:edf74dc5e212b8c75165b435c43eb0d5e81b6b300a938a4eb82827119115e840"}, + {file = "multidict-6.4.3-cp39-cp39-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:9f35de41aec4b323c71f54b0ca461ebf694fb48bec62f65221f52e0017955b39"}, + {file = "multidict-6.4.3-cp39-cp39-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:ae93e0ff43b6f6892999af64097b18561691ffd835e21a8348a441e256592e1f"}, + {file = "multidict-6.4.3-cp39-cp39-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:5e3929269e9d7eff905d6971d8b8c85e7dbc72c18fb99c8eae6fe0a152f2e343"}, + {file = "multidict-6.4.3-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:fb6214fe1750adc2a1b801a199d64b5a67671bf76ebf24c730b157846d0e90d2"}, + {file = "multidict-6.4.3-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:6d79cf5c0c6284e90f72123f4a3e4add52d6c6ebb4a9054e88df15b8d08444c6"}, + {file = "multidict-6.4.3-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:2427370f4a255262928cd14533a70d9738dfacadb7563bc3b7f704cc2360fc4e"}, + {file = "multidict-6.4.3-cp39-cp39-musllinux_1_2_armv7l.whl", hash = "sha256:fbd8d737867912b6c5f99f56782b8cb81f978a97b4437a1c476de90a3e41c9a1"}, + {file = "multidict-6.4.3-cp39-cp39-musllinux_1_2_i686.whl", hash = "sha256:0ee1bf613c448997f73fc4efb4ecebebb1c02268028dd4f11f011f02300cf1e8"}, + {file = "multidict-6.4.3-cp39-cp39-musllinux_1_2_ppc64le.whl", hash = "sha256:578568c4ba5f2b8abd956baf8b23790dbfdc953e87d5b110bce343b4a54fc9e7"}, + {file = "multidict-6.4.3-cp39-cp39-musllinux_1_2_s390x.whl", hash = "sha256:a059ad6b80de5b84b9fa02a39400319e62edd39d210b4e4f8c4f1243bdac4752"}, + {file = "multidict-6.4.3-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:dd53893675b729a965088aaadd6a1f326a72b83742b056c1065bdd2e2a42b4df"}, + {file = "multidict-6.4.3-cp39-cp39-win32.whl", hash = "sha256:abcfed2c4c139f25c2355e180bcc077a7cae91eefbb8b3927bb3f836c9586f1f"}, + {file = "multidict-6.4.3-cp39-cp39-win_amd64.whl", hash = "sha256:b1b389ae17296dd739015d5ddb222ee99fd66adeae910de21ac950e00979d897"}, + {file = "multidict-6.4.3-py3-none-any.whl", hash = "sha256:59fe01ee8e2a1e8ceb3f6dbb216b09c8d9f4ef1c22c4fc825d045a147fa2ebc9"}, + {file = "multidict-6.4.3.tar.gz", hash = "sha256:3ada0b058c9f213c5f95ba301f922d402ac234f1111a7d8fd70f1b99f3c281ec"}, +] + +[package.dependencies] +typing-extensions = {version = ">=4.1.0", markers = "python_version < \"3.11\""} + +[[package]] +name = "numpy" +version = "2.0.2" +description = "Fundamental package for array computing in Python" +optional = false +python-versions = ">=3.9" +groups = ["main"] +markers = "python_version < \"3.11\"" +files = [ + {file = "numpy-2.0.2-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:51129a29dbe56f9ca83438b706e2e69a39892b5eda6cedcb6b0c9fdc9b0d3ece"}, + {file = "numpy-2.0.2-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:f15975dfec0cf2239224d80e32c3170b1d168335eaedee69da84fbe9f1f9cd04"}, + {file = "numpy-2.0.2-cp310-cp310-macosx_14_0_arm64.whl", hash = "sha256:8c5713284ce4e282544c68d1c3b2c7161d38c256d2eefc93c1d683cf47683e66"}, + {file = "numpy-2.0.2-cp310-cp310-macosx_14_0_x86_64.whl", hash = "sha256:becfae3ddd30736fe1889a37f1f580e245ba79a5855bff5f2a29cb3ccc22dd7b"}, + {file = "numpy-2.0.2-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:2da5960c3cf0df7eafefd806d4e612c5e19358de82cb3c343631188991566ccd"}, + {file = "numpy-2.0.2-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:496f71341824ed9f3d2fd36cf3ac57ae2e0165c143b55c3a035ee219413f3318"}, + {file = "numpy-2.0.2-cp310-cp310-musllinux_1_1_x86_64.whl", hash = "sha256:a61ec659f68ae254e4d237816e33171497e978140353c0c2038d46e63282d0c8"}, + {file = "numpy-2.0.2-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:d731a1c6116ba289c1e9ee714b08a8ff882944d4ad631fd411106a30f083c326"}, + {file = "numpy-2.0.2-cp310-cp310-win32.whl", hash = "sha256:984d96121c9f9616cd33fbd0618b7f08e0cfc9600a7ee1d6fd9b239186d19d97"}, + {file = "numpy-2.0.2-cp310-cp310-win_amd64.whl", hash = "sha256:c7b0be4ef08607dd04da4092faee0b86607f111d5ae68036f16cc787e250a131"}, + {file = "numpy-2.0.2-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:49ca4decb342d66018b01932139c0961a8f9ddc7589611158cb3c27cbcf76448"}, + {file = "numpy-2.0.2-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:11a76c372d1d37437857280aa142086476136a8c0f373b2e648ab2c8f18fb195"}, + {file = "numpy-2.0.2-cp311-cp311-macosx_14_0_arm64.whl", hash = "sha256:807ec44583fd708a21d4a11d94aedf2f4f3c3719035c76a2bbe1fe8e217bdc57"}, + {file = "numpy-2.0.2-cp311-cp311-macosx_14_0_x86_64.whl", hash = "sha256:8cafab480740e22f8d833acefed5cc87ce276f4ece12fdaa2e8903db2f82897a"}, + {file = "numpy-2.0.2-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:a15f476a45e6e5a3a79d8a14e62161d27ad897381fecfa4a09ed5322f2085669"}, + {file = "numpy-2.0.2-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:13e689d772146140a252c3a28501da66dfecd77490b498b168b501835041f951"}, + {file = "numpy-2.0.2-cp311-cp311-musllinux_1_1_x86_64.whl", hash = "sha256:9ea91dfb7c3d1c56a0e55657c0afb38cf1eeae4544c208dc465c3c9f3a7c09f9"}, + {file = "numpy-2.0.2-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:c1c9307701fec8f3f7a1e6711f9089c06e6284b3afbbcd259f7791282d660a15"}, + {file = "numpy-2.0.2-cp311-cp311-win32.whl", hash = "sha256:a392a68bd329eafac5817e5aefeb39038c48b671afd242710b451e76090e81f4"}, + {file = "numpy-2.0.2-cp311-cp311-win_amd64.whl", hash = "sha256:286cd40ce2b7d652a6f22efdfc6d1edf879440e53e76a75955bc0c826c7e64dc"}, + {file = "numpy-2.0.2-cp312-cp312-macosx_10_9_x86_64.whl", hash = "sha256:df55d490dea7934f330006d0f81e8551ba6010a5bf035a249ef61a94f21c500b"}, + {file = "numpy-2.0.2-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:8df823f570d9adf0978347d1f926b2a867d5608f434a7cff7f7908c6570dcf5e"}, + {file = "numpy-2.0.2-cp312-cp312-macosx_14_0_arm64.whl", hash = "sha256:9a92ae5c14811e390f3767053ff54eaee3bf84576d99a2456391401323f4ec2c"}, + {file = "numpy-2.0.2-cp312-cp312-macosx_14_0_x86_64.whl", hash = "sha256:a842d573724391493a97a62ebbb8e731f8a5dcc5d285dfc99141ca15a3302d0c"}, + {file = "numpy-2.0.2-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:c05e238064fc0610c840d1cf6a13bf63d7e391717d247f1bf0318172e759e692"}, + {file = "numpy-2.0.2-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:0123ffdaa88fa4ab64835dcbde75dcdf89c453c922f18dced6e27c90d1d0ec5a"}, + {file = "numpy-2.0.2-cp312-cp312-musllinux_1_1_x86_64.whl", hash = "sha256:96a55f64139912d61de9137f11bf39a55ec8faec288c75a54f93dfd39f7eb40c"}, + {file = "numpy-2.0.2-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:ec9852fb39354b5a45a80bdab5ac02dd02b15f44b3804e9f00c556bf24b4bded"}, + {file = "numpy-2.0.2-cp312-cp312-win32.whl", hash = "sha256:671bec6496f83202ed2d3c8fdc486a8fc86942f2e69ff0e986140339a63bcbe5"}, + {file = "numpy-2.0.2-cp312-cp312-win_amd64.whl", hash = "sha256:cfd41e13fdc257aa5778496b8caa5e856dc4896d4ccf01841daee1d96465467a"}, + {file = "numpy-2.0.2-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:9059e10581ce4093f735ed23f3b9d283b9d517ff46009ddd485f1747eb22653c"}, + {file = "numpy-2.0.2-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:423e89b23490805d2a5a96fe40ec507407b8ee786d66f7328be214f9679df6dd"}, + {file = "numpy-2.0.2-cp39-cp39-macosx_14_0_arm64.whl", hash = "sha256:2b2955fa6f11907cf7a70dab0d0755159bca87755e831e47932367fc8f2f2d0b"}, + {file = "numpy-2.0.2-cp39-cp39-macosx_14_0_x86_64.whl", hash = "sha256:97032a27bd9d8988b9a97a8c4d2c9f2c15a81f61e2f21404d7e8ef00cb5be729"}, + {file = "numpy-2.0.2-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:1e795a8be3ddbac43274f18588329c72939870a16cae810c2b73461c40718ab1"}, + {file = "numpy-2.0.2-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:f26b258c385842546006213344c50655ff1555a9338e2e5e02a0756dc3e803dd"}, + {file = "numpy-2.0.2-cp39-cp39-musllinux_1_1_x86_64.whl", hash = "sha256:5fec9451a7789926bcf7c2b8d187292c9f93ea30284802a0ab3f5be8ab36865d"}, + {file = "numpy-2.0.2-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:9189427407d88ff25ecf8f12469d4d39d35bee1db5d39fc5c168c6f088a6956d"}, + {file = "numpy-2.0.2-cp39-cp39-win32.whl", hash = "sha256:905d16e0c60200656500c95b6b8dca5d109e23cb24abc701d41c02d74c6b3afa"}, + {file = "numpy-2.0.2-cp39-cp39-win_amd64.whl", hash = "sha256:a3f4ab0caa7f053f6797fcd4e1e25caee367db3112ef2b6ef82d749530768c73"}, + {file = "numpy-2.0.2-pp39-pypy39_pp73-macosx_10_9_x86_64.whl", hash = "sha256:7f0a0c6f12e07fa94133c8a67404322845220c06a9e80e85999afe727f7438b8"}, + {file = "numpy-2.0.2-pp39-pypy39_pp73-macosx_14_0_x86_64.whl", hash = "sha256:312950fdd060354350ed123c0e25a71327d3711584beaef30cdaa93320c392d4"}, + {file = "numpy-2.0.2-pp39-pypy39_pp73-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:26df23238872200f63518dd2aa984cfca675d82469535dc7162dc2ee52d9dd5c"}, + {file = "numpy-2.0.2-pp39-pypy39_pp73-win_amd64.whl", hash = "sha256:a46288ec55ebbd58947d31d72be2c63cbf839f0a63b49cb755022310792a3385"}, + {file = "numpy-2.0.2.tar.gz", hash = "sha256:883c987dee1880e2a864ab0dc9892292582510604156762362d9326444636e78"}, +] + +[[package]] +name = "numpy" +version = "2.2.5" +description = "Fundamental package for array computing in Python" +optional = false +python-versions = ">=3.10" +groups = ["main"] +markers = "python_version >= \"3.11\"" +files = [ + {file = "numpy-2.2.5-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:1f4a922da1729f4c40932b2af4fe84909c7a6e167e6e99f71838ce3a29f3fe26"}, + {file = "numpy-2.2.5-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:b6f91524d31b34f4a5fee24f5bc16dcd1491b668798b6d85585d836c1e633a6a"}, + {file = "numpy-2.2.5-cp310-cp310-macosx_14_0_arm64.whl", hash = "sha256:19f4718c9012e3baea91a7dba661dcab2451cda2550678dc30d53acb91a7290f"}, + {file = "numpy-2.2.5-cp310-cp310-macosx_14_0_x86_64.whl", hash = "sha256:eb7fd5b184e5d277afa9ec0ad5e4eb562ecff541e7f60e69ee69c8d59e9aeaba"}, + {file = "numpy-2.2.5-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:6413d48a9be53e183eb06495d8e3b006ef8f87c324af68241bbe7a39e8ff54c3"}, + {file = "numpy-2.2.5-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:7451f92eddf8503c9b8aa4fe6aa7e87fd51a29c2cfc5f7dbd72efde6c65acf57"}, + {file = "numpy-2.2.5-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:0bcb1d057b7571334139129b7f941588f69ce7c4ed15a9d6162b2ea54ded700c"}, + {file = "numpy-2.2.5-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:36ab5b23915887543441efd0417e6a3baa08634308894316f446027611b53bf1"}, + {file = "numpy-2.2.5-cp310-cp310-win32.whl", hash = "sha256:422cc684f17bc963da5f59a31530b3936f57c95a29743056ef7a7903a5dbdf88"}, + {file = "numpy-2.2.5-cp310-cp310-win_amd64.whl", hash = "sha256:e4f0b035d9d0ed519c813ee23e0a733db81ec37d2e9503afbb6e54ccfdee0fa7"}, + {file = "numpy-2.2.5-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:c42365005c7a6c42436a54d28c43fe0e01ca11eb2ac3cefe796c25a5f98e5e9b"}, + {file = "numpy-2.2.5-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:498815b96f67dc347e03b719ef49c772589fb74b8ee9ea2c37feae915ad6ebda"}, + {file = "numpy-2.2.5-cp311-cp311-macosx_14_0_arm64.whl", hash = "sha256:6411f744f7f20081b1b4e7112e0f4c9c5b08f94b9f086e6f0adf3645f85d3a4d"}, + {file = "numpy-2.2.5-cp311-cp311-macosx_14_0_x86_64.whl", hash = "sha256:9de6832228f617c9ef45d948ec1cd8949c482238d68b2477e6f642c33a7b0a54"}, + {file = "numpy-2.2.5-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:369e0d4647c17c9363244f3468f2227d557a74b6781cb62ce57cf3ef5cc7c610"}, + {file = "numpy-2.2.5-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:262d23f383170f99cd9191a7c85b9a50970fe9069b2f8ab5d786eca8a675d60b"}, + {file = "numpy-2.2.5-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:aa70fdbdc3b169d69e8c59e65c07a1c9351ceb438e627f0fdcd471015cd956be"}, + {file = "numpy-2.2.5-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:37e32e985f03c06206582a7323ef926b4e78bdaa6915095ef08070471865b906"}, + {file = "numpy-2.2.5-cp311-cp311-win32.whl", hash = "sha256:f5045039100ed58fa817a6227a356240ea1b9a1bc141018864c306c1a16d4175"}, + {file = "numpy-2.2.5-cp311-cp311-win_amd64.whl", hash = "sha256:b13f04968b46ad705f7c8a80122a42ae8f620536ea38cf4bdd374302926424dd"}, + {file = "numpy-2.2.5-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:ee461a4eaab4f165b68780a6a1af95fb23a29932be7569b9fab666c407969051"}, + {file = "numpy-2.2.5-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:ec31367fd6a255dc8de4772bd1658c3e926d8e860a0b6e922b615e532d320ddc"}, + {file = "numpy-2.2.5-cp312-cp312-macosx_14_0_arm64.whl", hash = "sha256:47834cde750d3c9f4e52c6ca28a7361859fcaf52695c7dc3cc1a720b8922683e"}, + {file = "numpy-2.2.5-cp312-cp312-macosx_14_0_x86_64.whl", hash = "sha256:2c1a1c6ccce4022383583a6ded7bbcda22fc635eb4eb1e0a053336425ed36dfa"}, + {file = "numpy-2.2.5-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:9d75f338f5f79ee23548b03d801d28a505198297534f62416391857ea0479571"}, + {file = "numpy-2.2.5-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:3a801fef99668f309b88640e28d261991bfad9617c27beda4a3aec4f217ea073"}, + {file = "numpy-2.2.5-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:abe38cd8381245a7f49967a6010e77dbf3680bd3627c0fe4362dd693b404c7f8"}, + {file = "numpy-2.2.5-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:5a0ac90e46fdb5649ab6369d1ab6104bfe5854ab19b645bf5cda0127a13034ae"}, + {file = "numpy-2.2.5-cp312-cp312-win32.whl", hash = "sha256:0cd48122a6b7eab8f06404805b1bd5856200e3ed6f8a1b9a194f9d9054631beb"}, + {file = "numpy-2.2.5-cp312-cp312-win_amd64.whl", hash = "sha256:ced69262a8278547e63409b2653b372bf4baff0870c57efa76c5703fd6543282"}, + {file = "numpy-2.2.5-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:059b51b658f4414fff78c6d7b1b4e18283ab5fa56d270ff212d5ba0c561846f4"}, + {file = "numpy-2.2.5-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:47f9ed103af0bc63182609044b0490747e03bd20a67e391192dde119bf43d52f"}, + {file = "numpy-2.2.5-cp313-cp313-macosx_14_0_arm64.whl", hash = "sha256:261a1ef047751bb02f29dfe337230b5882b54521ca121fc7f62668133cb119c9"}, + {file = "numpy-2.2.5-cp313-cp313-macosx_14_0_x86_64.whl", hash = "sha256:4520caa3807c1ceb005d125a75e715567806fed67e315cea619d5ec6e75a4191"}, + {file = "numpy-2.2.5-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:3d14b17b9be5f9c9301f43d2e2a4886a33b53f4e6fdf9ca2f4cc60aeeee76372"}, + {file = "numpy-2.2.5-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:2ba321813a00e508d5421104464510cc962a6f791aa2fca1c97b1e65027da80d"}, + {file = "numpy-2.2.5-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:a4cbdef3ddf777423060c6f81b5694bad2dc9675f110c4b2a60dc0181543fac7"}, + {file = "numpy-2.2.5-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:54088a5a147ab71a8e7fdfd8c3601972751ded0739c6b696ad9cb0343e21ab73"}, + {file = "numpy-2.2.5-cp313-cp313-win32.whl", hash = "sha256:c8b82a55ef86a2d8e81b63da85e55f5537d2157165be1cb2ce7cfa57b6aef38b"}, + {file = "numpy-2.2.5-cp313-cp313-win_amd64.whl", hash = "sha256:d8882a829fd779f0f43998e931c466802a77ca1ee0fe25a3abe50278616b1471"}, + {file = "numpy-2.2.5-cp313-cp313t-macosx_10_13_x86_64.whl", hash = "sha256:e8b025c351b9f0e8b5436cf28a07fa4ac0204d67b38f01433ac7f9b870fa38c6"}, + {file = "numpy-2.2.5-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:8dfa94b6a4374e7851bbb6f35e6ded2120b752b063e6acdd3157e4d2bb922eba"}, + {file = "numpy-2.2.5-cp313-cp313t-macosx_14_0_arm64.whl", hash = "sha256:97c8425d4e26437e65e1d189d22dff4a079b747ff9c2788057bfb8114ce1e133"}, + {file = "numpy-2.2.5-cp313-cp313t-macosx_14_0_x86_64.whl", hash = "sha256:352d330048c055ea6db701130abc48a21bec690a8d38f8284e00fab256dc1376"}, + {file = "numpy-2.2.5-cp313-cp313t-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:8b4c0773b6ada798f51f0f8e30c054d32304ccc6e9c5d93d46cb26f3d385ab19"}, + {file = "numpy-2.2.5-cp313-cp313t-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:55f09e00d4dccd76b179c0f18a44f041e5332fd0e022886ba1c0bbf3ea4a18d0"}, + {file = "numpy-2.2.5-cp313-cp313t-musllinux_1_2_aarch64.whl", hash = "sha256:02f226baeefa68f7d579e213d0f3493496397d8f1cff5e2b222af274c86a552a"}, + {file = "numpy-2.2.5-cp313-cp313t-musllinux_1_2_x86_64.whl", hash = "sha256:c26843fd58f65da9491165072da2cccc372530681de481ef670dcc8e27cfb066"}, + {file = "numpy-2.2.5-cp313-cp313t-win32.whl", hash = "sha256:1a161c2c79ab30fe4501d5a2bbfe8b162490757cf90b7f05be8b80bc02f7bb8e"}, + {file = "numpy-2.2.5-cp313-cp313t-win_amd64.whl", hash = "sha256:d403c84991b5ad291d3809bace5e85f4bbf44a04bdc9a88ed2bb1807b3360bb8"}, + {file = "numpy-2.2.5-pp310-pypy310_pp73-macosx_10_15_x86_64.whl", hash = "sha256:b4ea7e1cff6784e58fe281ce7e7f05036b3e1c89c6f922a6bfbc0a7e8768adbe"}, + {file = "numpy-2.2.5-pp310-pypy310_pp73-macosx_14_0_x86_64.whl", hash = "sha256:d7543263084a85fbc09c704b515395398d31d6395518446237eac219eab9e55e"}, + {file = "numpy-2.2.5-pp310-pypy310_pp73-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:0255732338c4fdd00996c0421884ea8a3651eea555c3a56b84892b66f696eb70"}, + {file = "numpy-2.2.5-pp310-pypy310_pp73-win_amd64.whl", hash = "sha256:d2e3bdadaba0e040d1e7ab39db73e0afe2c74ae277f5614dad53eadbecbbb169"}, + {file = "numpy-2.2.5.tar.gz", hash = "sha256:a9c0d994680cd991b1cb772e8b297340085466a6fe964bc9d4e80f5e2f43c291"}, +] + +[[package]] +name = "openbb-core" +version = "1.4.7" +description = "OpenBB package with core functionality." +optional = false +python-versions = "<3.13,>=3.9.21" +groups = ["main"] +files = [ + {file = "openbb_core-1.4.7-py3-none-any.whl", hash = "sha256:f46b3a1d354f02df1fb802bcbb6b1a0253b576607aeb7ecb9e47561e113b3dd4"}, + {file = "openbb_core-1.4.7.tar.gz", hash = "sha256:0c035cb2fdf7477d2d418ab08ca308d22696a45a9e5d571fd0c2b3797e0176ba"}, +] + +[package.dependencies] +aiohttp = ">=3.11.11,<4.0.0" +fastapi = ">=0.115,<0.116" +html5lib = ">=1.1,<2.0" +importlib-metadata = ">=6.8.0" +pandas = ">=1.5.3" +posthog = ">=3.3.1,<4.0.0" +pydantic = ">=2.5.1,<3.0.0" +pyjwt = ">=2.10.1,<3.0.0" +python-dotenv = ">=1.0.0,<2.0.0" +python-multipart = ">=0.0.20,<0.0.21" +requests = ">=2.32.1,<3.0.0" +ruff = ">=0.7,<0.8" +uuid7 = ">=0.1.0,<0.2.0" +uvicorn = ">=0.34.2,<0.35.0" +websockets = ">=15.0,<16.0" + +[[package]] +name = "pandas" +version = "2.2.3" +description = "Powerful data structures for data analysis, time series, and statistics" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "pandas-2.2.3-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:1948ddde24197a0f7add2bdc4ca83bf2b1ef84a1bc8ccffd95eda17fd836ecb5"}, + {file = "pandas-2.2.3-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:381175499d3802cde0eabbaf6324cce0c4f5d52ca6f8c377c29ad442f50f6348"}, + {file = "pandas-2.2.3-cp310-cp310-manylinux2014_aarch64.manylinux_2_17_aarch64.whl", hash = "sha256:d9c45366def9a3dd85a6454c0e7908f2b3b8e9c138f5dc38fed7ce720d8453ed"}, + {file = "pandas-2.2.3-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:86976a1c5b25ae3f8ccae3a5306e443569ee3c3faf444dfd0f41cda24667ad57"}, + {file = "pandas-2.2.3-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:b8661b0238a69d7aafe156b7fa86c44b881387509653fdf857bebc5e4008ad42"}, + {file = "pandas-2.2.3-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:37e0aced3e8f539eccf2e099f65cdb9c8aa85109b0be6e93e2baff94264bdc6f"}, + {file = "pandas-2.2.3-cp310-cp310-win_amd64.whl", hash = "sha256:56534ce0746a58afaf7942ba4863e0ef81c9c50d3f0ae93e9497d6a41a057645"}, + {file = "pandas-2.2.3-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:66108071e1b935240e74525006034333f98bcdb87ea116de573a6a0dccb6c039"}, + {file = "pandas-2.2.3-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:7c2875855b0ff77b2a64a0365e24455d9990730d6431b9e0ee18ad8acee13dbd"}, + {file = "pandas-2.2.3-cp311-cp311-manylinux2014_aarch64.manylinux_2_17_aarch64.whl", hash = "sha256:cd8d0c3be0515c12fed0bdbae072551c8b54b7192c7b1fda0ba56059a0179698"}, + {file = "pandas-2.2.3-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:c124333816c3a9b03fbeef3a9f230ba9a737e9e5bb4060aa2107a86cc0a497fc"}, + {file = "pandas-2.2.3-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:63cc132e40a2e084cf01adf0775b15ac515ba905d7dcca47e9a251819c575ef3"}, + {file = "pandas-2.2.3-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:29401dbfa9ad77319367d36940cd8a0b3a11aba16063e39632d98b0e931ddf32"}, + {file = "pandas-2.2.3-cp311-cp311-win_amd64.whl", hash = "sha256:3fc6873a41186404dad67245896a6e440baacc92f5b716ccd1bc9ed2995ab2c5"}, + {file = "pandas-2.2.3-cp312-cp312-macosx_10_9_x86_64.whl", hash = "sha256:b1d432e8d08679a40e2a6d8b2f9770a5c21793a6f9f47fdd52c5ce1948a5a8a9"}, + {file = "pandas-2.2.3-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:a5a1595fe639f5988ba6a8e5bc9649af3baf26df3998a0abe56c02609392e0a4"}, + {file = "pandas-2.2.3-cp312-cp312-manylinux2014_aarch64.manylinux_2_17_aarch64.whl", hash = "sha256:5de54125a92bb4d1c051c0659e6fcb75256bf799a732a87184e5ea503965bce3"}, + {file = "pandas-2.2.3-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:fffb8ae78d8af97f849404f21411c95062db1496aeb3e56f146f0355c9989319"}, + {file = "pandas-2.2.3-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:6dfcb5ee8d4d50c06a51c2fffa6cff6272098ad6540aed1a76d15fb9318194d8"}, + {file = "pandas-2.2.3-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:062309c1b9ea12a50e8ce661145c6aab431b1e99530d3cd60640e255778bd43a"}, + {file = "pandas-2.2.3-cp312-cp312-win_amd64.whl", hash = "sha256:59ef3764d0fe818125a5097d2ae867ca3fa64df032331b7e0917cf5d7bf66b13"}, + {file = "pandas-2.2.3-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:f00d1345d84d8c86a63e476bb4955e46458b304b9575dcf71102b5c705320015"}, + {file = "pandas-2.2.3-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:3508d914817e153ad359d7e069d752cdd736a247c322d932eb89e6bc84217f28"}, + {file = "pandas-2.2.3-cp313-cp313-manylinux2014_aarch64.manylinux_2_17_aarch64.whl", hash = "sha256:22a9d949bfc9a502d320aa04e5d02feab689d61da4e7764b62c30b991c42c5f0"}, + {file = "pandas-2.2.3-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:f3a255b2c19987fbbe62a9dfd6cff7ff2aa9ccab3fc75218fd4b7530f01efa24"}, + {file = "pandas-2.2.3-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:800250ecdadb6d9c78eae4990da62743b857b470883fa27f652db8bdde7f6659"}, + {file = "pandas-2.2.3-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:6374c452ff3ec675a8f46fd9ab25c4ad0ba590b71cf0656f8b6daa5202bca3fb"}, + {file = "pandas-2.2.3-cp313-cp313-win_amd64.whl", hash = "sha256:61c5ad4043f791b61dd4752191d9f07f0ae412515d59ba8f005832a532f8736d"}, + {file = "pandas-2.2.3-cp313-cp313t-macosx_10_13_x86_64.whl", hash = "sha256:3b71f27954685ee685317063bf13c7709a7ba74fc996b84fc6821c59b0f06468"}, + {file = "pandas-2.2.3-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:38cf8125c40dae9d5acc10fa66af8ea6fdf760b2714ee482ca691fc66e6fcb18"}, + {file = "pandas-2.2.3-cp313-cp313t-manylinux2014_aarch64.manylinux_2_17_aarch64.whl", hash = "sha256:ba96630bc17c875161df3818780af30e43be9b166ce51c9a18c1feae342906c2"}, + {file = "pandas-2.2.3-cp313-cp313t-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:1db71525a1538b30142094edb9adc10be3f3e176748cd7acc2240c2f2e5aa3a4"}, + {file = "pandas-2.2.3-cp313-cp313t-musllinux_1_2_aarch64.whl", hash = "sha256:15c0e1e02e93116177d29ff83e8b1619c93ddc9c49083f237d4312337a61165d"}, + {file = "pandas-2.2.3-cp313-cp313t-musllinux_1_2_x86_64.whl", hash = "sha256:ad5b65698ab28ed8d7f18790a0dc58005c7629f227be9ecc1072aa74c0c1d43a"}, + {file = "pandas-2.2.3-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:bc6b93f9b966093cb0fd62ff1a7e4c09e6d546ad7c1de191767baffc57628f39"}, + {file = "pandas-2.2.3-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:5dbca4c1acd72e8eeef4753eeca07de9b1db4f398669d5994086f788a5d7cc30"}, + {file = "pandas-2.2.3-cp39-cp39-manylinux2014_aarch64.manylinux_2_17_aarch64.whl", hash = "sha256:8cd6d7cc958a3910f934ea8dbdf17b2364827bb4dafc38ce6eef6bb3d65ff09c"}, + {file = "pandas-2.2.3-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:99df71520d25fade9db7c1076ac94eb994f4d2673ef2aa2e86ee039b6746d20c"}, + {file = "pandas-2.2.3-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:31d0ced62d4ea3e231a9f228366919a5ea0b07440d9d4dac345376fd8e1477ea"}, + {file = "pandas-2.2.3-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:7eee9e7cea6adf3e3d24e304ac6b8300646e2a5d1cd3a3c2abed9101b0846761"}, + {file = "pandas-2.2.3-cp39-cp39-win_amd64.whl", hash = "sha256:4850ba03528b6dd51d6c5d273c46f183f39a9baf3f0143e566b89450965b105e"}, + {file = "pandas-2.2.3.tar.gz", hash = "sha256:4f18ba62b61d7e192368b84517265a99b4d7ee8912f8708660fb4a366cc82667"}, +] + +[package.dependencies] +numpy = [ + {version = ">=1.22.4", markers = "python_version < \"3.11\""}, + {version = ">=1.23.2", markers = "python_version == \"3.11\""}, + {version = ">=1.26.0", markers = "python_version >= \"3.12\""}, +] +python-dateutil = ">=2.8.2" +pytz = ">=2020.1" +tzdata = ">=2022.7" + +[package.extras] +all = ["PyQt5 (>=5.15.9)", "SQLAlchemy (>=2.0.0)", "adbc-driver-postgresql (>=0.8.0)", "adbc-driver-sqlite (>=0.8.0)", "beautifulsoup4 (>=4.11.2)", "bottleneck (>=1.3.6)", "dataframe-api-compat (>=0.1.7)", "fastparquet (>=2022.12.0)", "fsspec (>=2022.11.0)", "gcsfs (>=2022.11.0)", "html5lib (>=1.1)", "hypothesis (>=6.46.1)", "jinja2 (>=3.1.2)", "lxml (>=4.9.2)", "matplotlib (>=3.6.3)", "numba (>=0.56.4)", "numexpr (>=2.8.4)", "odfpy (>=1.4.1)", "openpyxl (>=3.1.0)", "pandas-gbq (>=0.19.0)", "psycopg2 (>=2.9.6)", "pyarrow (>=10.0.1)", "pymysql (>=1.0.2)", "pyreadstat (>=1.2.0)", "pytest (>=7.3.2)", "pytest-xdist (>=2.2.0)", "python-calamine (>=0.1.7)", "pyxlsb (>=1.0.10)", "qtpy (>=2.3.0)", "s3fs (>=2022.11.0)", "scipy (>=1.10.0)", "tables (>=3.8.0)", "tabulate (>=0.9.0)", "xarray (>=2022.12.0)", "xlrd (>=2.0.1)", "xlsxwriter (>=3.0.5)", "zstandard (>=0.19.0)"] +aws = ["s3fs (>=2022.11.0)"] +clipboard = ["PyQt5 (>=5.15.9)", "qtpy (>=2.3.0)"] +compression = ["zstandard (>=0.19.0)"] +computation = ["scipy (>=1.10.0)", "xarray (>=2022.12.0)"] +consortium-standard = ["dataframe-api-compat (>=0.1.7)"] +excel = ["odfpy (>=1.4.1)", "openpyxl (>=3.1.0)", "python-calamine (>=0.1.7)", "pyxlsb (>=1.0.10)", "xlrd (>=2.0.1)", "xlsxwriter (>=3.0.5)"] +feather = ["pyarrow (>=10.0.1)"] +fss = ["fsspec (>=2022.11.0)"] +gcp = ["gcsfs (>=2022.11.0)", "pandas-gbq (>=0.19.0)"] +hdf5 = ["tables (>=3.8.0)"] +html = ["beautifulsoup4 (>=4.11.2)", "html5lib (>=1.1)", "lxml (>=4.9.2)"] +mysql = ["SQLAlchemy (>=2.0.0)", "pymysql (>=1.0.2)"] +output-formatting = ["jinja2 (>=3.1.2)", "tabulate (>=0.9.0)"] +parquet = ["pyarrow (>=10.0.1)"] +performance = ["bottleneck (>=1.3.6)", "numba (>=0.56.4)", "numexpr (>=2.8.4)"] +plot = ["matplotlib (>=3.6.3)"] +postgresql = ["SQLAlchemy (>=2.0.0)", "adbc-driver-postgresql (>=0.8.0)", "psycopg2 (>=2.9.6)"] +pyarrow = ["pyarrow (>=10.0.1)"] +spss = ["pyreadstat (>=1.2.0)"] +sql-other = ["SQLAlchemy (>=2.0.0)", "adbc-driver-postgresql (>=0.8.0)", "adbc-driver-sqlite (>=0.8.0)"] +test = ["hypothesis (>=6.46.1)", "pytest (>=7.3.2)", "pytest-xdist (>=2.2.0)"] +xml = ["lxml (>=4.9.2)"] + +[[package]] +name = "posthog" +version = "3.25.0" +description = "Integrate PostHog into any python application." +optional = false +python-versions = "*" +groups = ["main"] +files = [ + {file = "posthog-3.25.0-py2.py3-none-any.whl", hash = "sha256:85db78c13d1ecb11aed06fad53759c4e8fb3633442c2f3d0336bc0ce8a585d30"}, + {file = "posthog-3.25.0.tar.gz", hash = "sha256:9168f3e7a0a5571b6b1065c41b3c171fbc68bfe72c3ac0bfd6e3d2fcdb7df2ca"}, +] + +[package.dependencies] +backoff = ">=1.10.0" +distro = ">=1.5.0" +monotonic = ">=1.5" +python-dateutil = ">2.1" +requests = ">=2.7,<3.0" +six = ">=1.5" + +[package.extras] +dev = ["black", "django-stubs", "flake8", "flake8-print", "isort", "lxml", "mypy", "mypy-baseline", "pre-commit", "pydantic", "types-mock", "types-python-dateutil", "types-requests", "types-setuptools", "types-six"] +langchain = ["langchain (>=0.2.0)"] +sentry = ["django", "sentry-sdk"] +test = ["anthropic", "coverage", "django", "flake8", "freezegun (==1.5.1)", "langchain-anthropic (>=0.2.0)", "langchain-community (>=0.2.0)", "langchain-openai (>=0.2.0)", "langgraph", "mock (>=2.0.0)", "openai", "parameterized (>=0.8.1)", "pydantic", "pylint", "pytest", "pytest-asyncio", "pytest-timeout"] + +[[package]] +name = "propcache" +version = "0.3.1" +description = "Accelerated property cache" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "propcache-0.3.1-cp310-cp310-macosx_10_9_universal2.whl", hash = "sha256:f27785888d2fdd918bc36de8b8739f2d6c791399552333721b58193f68ea3e98"}, + {file = "propcache-0.3.1-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:d4e89cde74154c7b5957f87a355bb9c8ec929c167b59c83d90654ea36aeb6180"}, + {file = "propcache-0.3.1-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:730178f476ef03d3d4d255f0c9fa186cb1d13fd33ffe89d39f2cda4da90ceb71"}, + {file = "propcache-0.3.1-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:967a8eec513dbe08330f10137eacb427b2ca52118769e82ebcfcab0fba92a649"}, + {file = "propcache-0.3.1-cp310-cp310-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:5b9145c35cc87313b5fd480144f8078716007656093d23059e8993d3a8fa730f"}, + {file = "propcache-0.3.1-cp310-cp310-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:9e64e948ab41411958670f1093c0a57acfdc3bee5cf5b935671bbd5313bcf229"}, + {file = "propcache-0.3.1-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:319fa8765bfd6a265e5fa661547556da381e53274bc05094fc9ea50da51bfd46"}, + {file = "propcache-0.3.1-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:c66d8ccbc902ad548312b96ed8d5d266d0d2c6d006fd0f66323e9d8f2dd49be7"}, + {file = "propcache-0.3.1-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:2d219b0dbabe75e15e581fc1ae796109b07c8ba7d25b9ae8d650da582bed01b0"}, + {file = "propcache-0.3.1-cp310-cp310-musllinux_1_2_armv7l.whl", hash = "sha256:cd6a55f65241c551eb53f8cf4d2f4af33512c39da5d9777694e9d9c60872f519"}, + {file = "propcache-0.3.1-cp310-cp310-musllinux_1_2_i686.whl", hash = "sha256:9979643ffc69b799d50d3a7b72b5164a2e97e117009d7af6dfdd2ab906cb72cd"}, + {file = "propcache-0.3.1-cp310-cp310-musllinux_1_2_ppc64le.whl", hash = "sha256:4cf9e93a81979f1424f1a3d155213dc928f1069d697e4353edb8a5eba67c6259"}, + {file = "propcache-0.3.1-cp310-cp310-musllinux_1_2_s390x.whl", hash = "sha256:2fce1df66915909ff6c824bbb5eb403d2d15f98f1518e583074671a30fe0c21e"}, + {file = "propcache-0.3.1-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:4d0dfdd9a2ebc77b869a0b04423591ea8823f791293b527dc1bb896c1d6f1136"}, + {file = "propcache-0.3.1-cp310-cp310-win32.whl", hash = "sha256:1f6cc0ad7b4560e5637eb2c994e97b4fa41ba8226069c9277eb5ea7101845b42"}, + {file = "propcache-0.3.1-cp310-cp310-win_amd64.whl", hash = "sha256:47ef24aa6511e388e9894ec16f0fbf3313a53ee68402bc428744a367ec55b833"}, + {file = "propcache-0.3.1-cp311-cp311-macosx_10_9_universal2.whl", hash = "sha256:7f30241577d2fef2602113b70ef7231bf4c69a97e04693bde08ddab913ba0ce5"}, + {file = "propcache-0.3.1-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:43593c6772aa12abc3af7784bff4a41ffa921608dd38b77cf1dfd7f5c4e71371"}, + {file = "propcache-0.3.1-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:a75801768bbe65499495660b777e018cbe90c7980f07f8aa57d6be79ea6f71da"}, + {file = "propcache-0.3.1-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:f6f1324db48f001c2ca26a25fa25af60711e09b9aaf4b28488602776f4f9a744"}, + {file = "propcache-0.3.1-cp311-cp311-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:5cdb0f3e1eb6dfc9965d19734d8f9c481b294b5274337a8cb5cb01b462dcb7e0"}, + {file = "propcache-0.3.1-cp311-cp311-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:1eb34d90aac9bfbced9a58b266f8946cb5935869ff01b164573a7634d39fbcb5"}, + {file = "propcache-0.3.1-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:f35c7070eeec2cdaac6fd3fe245226ed2a6292d3ee8c938e5bb645b434c5f256"}, + {file = "propcache-0.3.1-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:b23c11c2c9e6d4e7300c92e022046ad09b91fd00e36e83c44483df4afa990073"}, + {file = "propcache-0.3.1-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:3e19ea4ea0bf46179f8a3652ac1426e6dcbaf577ce4b4f65be581e237340420d"}, + {file = "propcache-0.3.1-cp311-cp311-musllinux_1_2_armv7l.whl", hash = "sha256:bd39c92e4c8f6cbf5f08257d6360123af72af9f4da75a690bef50da77362d25f"}, + {file = "propcache-0.3.1-cp311-cp311-musllinux_1_2_i686.whl", hash = "sha256:b0313e8b923b3814d1c4a524c93dfecea5f39fa95601f6a9b1ac96cd66f89ea0"}, + {file = "propcache-0.3.1-cp311-cp311-musllinux_1_2_ppc64le.whl", hash = "sha256:e861ad82892408487be144906a368ddbe2dc6297074ade2d892341b35c59844a"}, + {file = "propcache-0.3.1-cp311-cp311-musllinux_1_2_s390x.whl", hash = "sha256:61014615c1274df8da5991a1e5da85a3ccb00c2d4701ac6f3383afd3ca47ab0a"}, + {file = "propcache-0.3.1-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:71ebe3fe42656a2328ab08933d420df5f3ab121772eef78f2dc63624157f0ed9"}, + {file = "propcache-0.3.1-cp311-cp311-win32.whl", hash = "sha256:58aa11f4ca8b60113d4b8e32d37e7e78bd8af4d1a5b5cb4979ed856a45e62005"}, + {file = "propcache-0.3.1-cp311-cp311-win_amd64.whl", hash = "sha256:9532ea0b26a401264b1365146c440a6d78269ed41f83f23818d4b79497aeabe7"}, + {file = "propcache-0.3.1-cp312-cp312-macosx_10_13_universal2.whl", hash = "sha256:f78eb8422acc93d7b69964012ad7048764bb45a54ba7a39bb9e146c72ea29723"}, + {file = "propcache-0.3.1-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:89498dd49c2f9a026ee057965cdf8192e5ae070ce7d7a7bd4b66a8e257d0c976"}, + {file = "propcache-0.3.1-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:09400e98545c998d57d10035ff623266927cb784d13dd2b31fd33b8a5316b85b"}, + {file = "propcache-0.3.1-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:aa8efd8c5adc5a2c9d3b952815ff8f7710cefdcaf5f2c36d26aff51aeca2f12f"}, + {file = "propcache-0.3.1-cp312-cp312-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:c2fe5c910f6007e716a06d269608d307b4f36e7babee5f36533722660e8c4a70"}, + {file = "propcache-0.3.1-cp312-cp312-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:a0ab8cf8cdd2194f8ff979a43ab43049b1df0b37aa64ab7eca04ac14429baeb7"}, + {file = "propcache-0.3.1-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:563f9d8c03ad645597b8d010ef4e9eab359faeb11a0a2ac9f7b4bc8c28ebef25"}, + {file = "propcache-0.3.1-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:fb6e0faf8cb6b4beea5d6ed7b5a578254c6d7df54c36ccd3d8b3eb00d6770277"}, + {file = "propcache-0.3.1-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:1c5c7ab7f2bb3f573d1cb921993006ba2d39e8621019dffb1c5bc94cdbae81e8"}, + {file = "propcache-0.3.1-cp312-cp312-musllinux_1_2_armv7l.whl", hash = "sha256:050b571b2e96ec942898f8eb46ea4bfbb19bd5502424747e83badc2d4a99a44e"}, + {file = "propcache-0.3.1-cp312-cp312-musllinux_1_2_i686.whl", hash = "sha256:e1c4d24b804b3a87e9350f79e2371a705a188d292fd310e663483af6ee6718ee"}, + {file = "propcache-0.3.1-cp312-cp312-musllinux_1_2_ppc64le.whl", hash = "sha256:e4fe2a6d5ce975c117a6bb1e8ccda772d1e7029c1cca1acd209f91d30fa72815"}, + {file = "propcache-0.3.1-cp312-cp312-musllinux_1_2_s390x.whl", hash = "sha256:feccd282de1f6322f56f6845bf1207a537227812f0a9bf5571df52bb418d79d5"}, + {file = "propcache-0.3.1-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:ec314cde7314d2dd0510c6787326bbffcbdc317ecee6b7401ce218b3099075a7"}, + {file = "propcache-0.3.1-cp312-cp312-win32.whl", hash = "sha256:7d2d5a0028d920738372630870e7d9644ce437142197f8c827194fca404bf03b"}, + {file = "propcache-0.3.1-cp312-cp312-win_amd64.whl", hash = "sha256:88c423efef9d7a59dae0614eaed718449c09a5ac79a5f224a8b9664d603f04a3"}, + {file = "propcache-0.3.1-cp313-cp313-macosx_10_13_universal2.whl", hash = "sha256:f1528ec4374617a7a753f90f20e2f551121bb558fcb35926f99e3c42367164b8"}, + {file = "propcache-0.3.1-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:dc1915ec523b3b494933b5424980831b636fe483d7d543f7afb7b3bf00f0c10f"}, + {file = "propcache-0.3.1-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:a110205022d077da24e60b3df8bcee73971be9575dec5573dd17ae5d81751111"}, + {file = "propcache-0.3.1-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:d249609e547c04d190e820d0d4c8ca03ed4582bcf8e4e160a6969ddfb57b62e5"}, + {file = "propcache-0.3.1-cp313-cp313-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:5ced33d827625d0a589e831126ccb4f5c29dfdf6766cac441d23995a65825dcb"}, + {file = "propcache-0.3.1-cp313-cp313-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:4114c4ada8f3181af20808bedb250da6bae56660e4b8dfd9cd95d4549c0962f7"}, + {file = "propcache-0.3.1-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:975af16f406ce48f1333ec5e912fe11064605d5c5b3f6746969077cc3adeb120"}, + {file = "propcache-0.3.1-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:a34aa3a1abc50740be6ac0ab9d594e274f59960d3ad253cd318af76b996dd654"}, + {file = "propcache-0.3.1-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:9cec3239c85ed15bfaded997773fdad9fb5662b0a7cbc854a43f291eb183179e"}, + {file = "propcache-0.3.1-cp313-cp313-musllinux_1_2_armv7l.whl", hash = "sha256:05543250deac8e61084234d5fc54f8ebd254e8f2b39a16b1dce48904f45b744b"}, + {file = "propcache-0.3.1-cp313-cp313-musllinux_1_2_i686.whl", hash = "sha256:5cb5918253912e088edbf023788de539219718d3b10aef334476b62d2b53de53"}, + {file = "propcache-0.3.1-cp313-cp313-musllinux_1_2_ppc64le.whl", hash = "sha256:f3bbecd2f34d0e6d3c543fdb3b15d6b60dd69970c2b4c822379e5ec8f6f621d5"}, + {file = "propcache-0.3.1-cp313-cp313-musllinux_1_2_s390x.whl", hash = "sha256:aca63103895c7d960a5b9b044a83f544b233c95e0dcff114389d64d762017af7"}, + {file = "propcache-0.3.1-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:5a0a9898fdb99bf11786265468571e628ba60af80dc3f6eb89a3545540c6b0ef"}, + {file = "propcache-0.3.1-cp313-cp313-win32.whl", hash = "sha256:3a02a28095b5e63128bcae98eb59025924f121f048a62393db682f049bf4ac24"}, + {file = "propcache-0.3.1-cp313-cp313-win_amd64.whl", hash = "sha256:813fbb8b6aea2fc9659815e585e548fe706d6f663fa73dff59a1677d4595a037"}, + {file = "propcache-0.3.1-cp313-cp313t-macosx_10_13_universal2.whl", hash = "sha256:a444192f20f5ce8a5e52761a031b90f5ea6288b1eef42ad4c7e64fef33540b8f"}, + {file = "propcache-0.3.1-cp313-cp313t-macosx_10_13_x86_64.whl", hash = "sha256:0fbe94666e62ebe36cd652f5fc012abfbc2342de99b523f8267a678e4dfdee3c"}, + {file = "propcache-0.3.1-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:f011f104db880f4e2166bcdcf7f58250f7a465bc6b068dc84c824a3d4a5c94dc"}, + {file = "propcache-0.3.1-cp313-cp313t-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:3e584b6d388aeb0001d6d5c2bd86b26304adde6d9bb9bfa9c4889805021b96de"}, + {file = "propcache-0.3.1-cp313-cp313t-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:8a17583515a04358b034e241f952f1715243482fc2c2945fd99a1b03a0bd77d6"}, + {file = "propcache-0.3.1-cp313-cp313t-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:5aed8d8308215089c0734a2af4f2e95eeb360660184ad3912686c181e500b2e7"}, + {file = "propcache-0.3.1-cp313-cp313t-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:6d8e309ff9a0503ef70dc9a0ebd3e69cf7b3894c9ae2ae81fc10943c37762458"}, + {file = "propcache-0.3.1-cp313-cp313t-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:b655032b202028a582d27aeedc2e813299f82cb232f969f87a4fde491a233f11"}, + {file = "propcache-0.3.1-cp313-cp313t-musllinux_1_2_aarch64.whl", hash = "sha256:9f64d91b751df77931336b5ff7bafbe8845c5770b06630e27acd5dbb71e1931c"}, + {file = "propcache-0.3.1-cp313-cp313t-musllinux_1_2_armv7l.whl", hash = "sha256:19a06db789a4bd896ee91ebc50d059e23b3639c25d58eb35be3ca1cbe967c3bf"}, + {file = "propcache-0.3.1-cp313-cp313t-musllinux_1_2_i686.whl", hash = "sha256:bef100c88d8692864651b5f98e871fb090bd65c8a41a1cb0ff2322db39c96c27"}, + {file = "propcache-0.3.1-cp313-cp313t-musllinux_1_2_ppc64le.whl", hash = "sha256:87380fb1f3089d2a0b8b00f006ed12bd41bd858fabfa7330c954c70f50ed8757"}, + {file = "propcache-0.3.1-cp313-cp313t-musllinux_1_2_s390x.whl", hash = "sha256:e474fc718e73ba5ec5180358aa07f6aded0ff5f2abe700e3115c37d75c947e18"}, + {file = "propcache-0.3.1-cp313-cp313t-musllinux_1_2_x86_64.whl", hash = "sha256:17d1c688a443355234f3c031349da69444be052613483f3e4158eef751abcd8a"}, + {file = "propcache-0.3.1-cp313-cp313t-win32.whl", hash = "sha256:359e81a949a7619802eb601d66d37072b79b79c2505e6d3fd8b945538411400d"}, + {file = "propcache-0.3.1-cp313-cp313t-win_amd64.whl", hash = "sha256:e7fb9a84c9abbf2b2683fa3e7b0d7da4d8ecf139a1c635732a8bda29c5214b0e"}, + {file = "propcache-0.3.1-cp39-cp39-macosx_10_9_universal2.whl", hash = "sha256:ed5f6d2edbf349bd8d630e81f474d33d6ae5d07760c44d33cd808e2f5c8f4ae6"}, + {file = "propcache-0.3.1-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:668ddddc9f3075af019f784456267eb504cb77c2c4bd46cc8402d723b4d200bf"}, + {file = "propcache-0.3.1-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:0c86e7ceea56376216eba345aa1fc6a8a6b27ac236181f840d1d7e6a1ea9ba5c"}, + {file = "propcache-0.3.1-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:83be47aa4e35b87c106fc0c84c0fc069d3f9b9b06d3c494cd404ec6747544894"}, + {file = "propcache-0.3.1-cp39-cp39-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:27c6ac6aa9fc7bc662f594ef380707494cb42c22786a558d95fcdedb9aa5d035"}, + {file = "propcache-0.3.1-cp39-cp39-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:64a956dff37080b352c1c40b2966b09defb014347043e740d420ca1eb7c9b908"}, + {file = "propcache-0.3.1-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:82de5da8c8893056603ac2d6a89eb8b4df49abf1a7c19d536984c8dd63f481d5"}, + {file = "propcache-0.3.1-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:0c3c3a203c375b08fd06a20da3cf7aac293b834b6f4f4db71190e8422750cca5"}, + {file = "propcache-0.3.1-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:b303b194c2e6f171cfddf8b8ba30baefccf03d36a4d9cab7fd0bb68ba476a3d7"}, + {file = "propcache-0.3.1-cp39-cp39-musllinux_1_2_armv7l.whl", hash = "sha256:916cd229b0150129d645ec51614d38129ee74c03293a9f3f17537be0029a9641"}, + {file = "propcache-0.3.1-cp39-cp39-musllinux_1_2_i686.whl", hash = "sha256:a461959ead5b38e2581998700b26346b78cd98540b5524796c175722f18b0294"}, + {file = "propcache-0.3.1-cp39-cp39-musllinux_1_2_ppc64le.whl", hash = "sha256:069e7212890b0bcf9b2be0a03afb0c2d5161d91e1bf51569a64f629acc7defbf"}, + {file = "propcache-0.3.1-cp39-cp39-musllinux_1_2_s390x.whl", hash = "sha256:ef2e4e91fb3945769e14ce82ed53007195e616a63aa43b40fb7ebaaf907c8d4c"}, + {file = "propcache-0.3.1-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:8638f99dca15b9dff328fb6273e09f03d1c50d9b6512f3b65a4154588a7595fe"}, + {file = "propcache-0.3.1-cp39-cp39-win32.whl", hash = "sha256:6f173bbfe976105aaa890b712d1759de339d8a7cef2fc0a1714cc1a1e1c47f64"}, + {file = "propcache-0.3.1-cp39-cp39-win_amd64.whl", hash = "sha256:603f1fe4144420374f1a69b907494c3acbc867a581c2d49d4175b0de7cc64566"}, + {file = "propcache-0.3.1-py3-none-any.whl", hash = "sha256:9a8ecf38de50a7f518c21568c80f985e776397b902f1ce0b01f799aba1608b40"}, + {file = "propcache-0.3.1.tar.gz", hash = "sha256:40d980c33765359098837527e18eddefc9a24cea5b45e078a7f3bb5b032c6ecf"}, +] + +[[package]] +name = "pydantic" +version = "2.11.4" +description = "Data validation using Python type hints" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "pydantic-2.11.4-py3-none-any.whl", hash = "sha256:d9615eaa9ac5a063471da949c8fc16376a84afb5024688b3ff885693506764eb"}, + {file = "pydantic-2.11.4.tar.gz", hash = "sha256:32738d19d63a226a52eed76645a98ee07c1f410ee41d93b4afbfa85ed8111c2d"}, +] + +[package.dependencies] +annotated-types = ">=0.6.0" +pydantic-core = "2.33.2" +typing-extensions = ">=4.12.2" +typing-inspection = ">=0.4.0" + +[package.extras] +email = ["email-validator (>=2.0.0)"] +timezone = ["tzdata ; python_version >= \"3.9\" and platform_system == \"Windows\""] + +[[package]] +name = "pydantic-core" +version = "2.33.2" +description = "Core functionality for Pydantic validation and serialization" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "pydantic_core-2.33.2-cp310-cp310-macosx_10_12_x86_64.whl", hash = "sha256:2b3d326aaef0c0399d9afffeb6367d5e26ddc24d351dbc9c636840ac355dc5d8"}, + {file = "pydantic_core-2.33.2-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:0e5b2671f05ba48b94cb90ce55d8bdcaaedb8ba00cc5359f6810fc918713983d"}, + {file = "pydantic_core-2.33.2-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:0069c9acc3f3981b9ff4cdfaf088e98d83440a4c7ea1bc07460af3d4dc22e72d"}, + {file = "pydantic_core-2.33.2-cp310-cp310-manylinux_2_17_armv7l.manylinux2014_armv7l.whl", hash = "sha256:d53b22f2032c42eaaf025f7c40c2e3b94568ae077a606f006d206a463bc69572"}, + {file = "pydantic_core-2.33.2-cp310-cp310-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:0405262705a123b7ce9f0b92f123334d67b70fd1f20a9372b907ce1080c7ba02"}, + {file = "pydantic_core-2.33.2-cp310-cp310-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:4b25d91e288e2c4e0662b8038a28c6a07eaac3e196cfc4ff69de4ea3db992a1b"}, + {file = "pydantic_core-2.33.2-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:6bdfe4b3789761f3bcb4b1ddf33355a71079858958e3a552f16d5af19768fef2"}, + {file = "pydantic_core-2.33.2-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:efec8db3266b76ef9607c2c4c419bdb06bf335ae433b80816089ea7585816f6a"}, + {file = "pydantic_core-2.33.2-cp310-cp310-musllinux_1_1_aarch64.whl", hash = "sha256:031c57d67ca86902726e0fae2214ce6770bbe2f710dc33063187a68744a5ecac"}, + {file = "pydantic_core-2.33.2-cp310-cp310-musllinux_1_1_armv7l.whl", hash = "sha256:f8de619080e944347f5f20de29a975c2d815d9ddd8be9b9b7268e2e3ef68605a"}, + {file = "pydantic_core-2.33.2-cp310-cp310-musllinux_1_1_x86_64.whl", hash = "sha256:73662edf539e72a9440129f231ed3757faab89630d291b784ca99237fb94db2b"}, + {file = "pydantic_core-2.33.2-cp310-cp310-win32.whl", hash = "sha256:0a39979dcbb70998b0e505fb1556a1d550a0781463ce84ebf915ba293ccb7e22"}, + {file = "pydantic_core-2.33.2-cp310-cp310-win_amd64.whl", hash = "sha256:b0379a2b24882fef529ec3b4987cb5d003b9cda32256024e6fe1586ac45fc640"}, + {file = "pydantic_core-2.33.2-cp311-cp311-macosx_10_12_x86_64.whl", hash = "sha256:4c5b0a576fb381edd6d27f0a85915c6daf2f8138dc5c267a57c08a62900758c7"}, + {file = "pydantic_core-2.33.2-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:e799c050df38a639db758c617ec771fd8fb7a5f8eaaa4b27b101f266b216a246"}, + {file = "pydantic_core-2.33.2-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:dc46a01bf8d62f227d5ecee74178ffc448ff4e5197c756331f71efcc66dc980f"}, + {file = "pydantic_core-2.33.2-cp311-cp311-manylinux_2_17_armv7l.manylinux2014_armv7l.whl", hash = "sha256:a144d4f717285c6d9234a66778059f33a89096dfb9b39117663fd8413d582dcc"}, + {file = "pydantic_core-2.33.2-cp311-cp311-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:73cf6373c21bc80b2e0dc88444f41ae60b2f070ed02095754eb5a01df12256de"}, + {file = "pydantic_core-2.33.2-cp311-cp311-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:3dc625f4aa79713512d1976fe9f0bc99f706a9dee21dfd1810b4bbbf228d0e8a"}, + {file = "pydantic_core-2.33.2-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:881b21b5549499972441da4758d662aeea93f1923f953e9cbaff14b8b9565aef"}, + {file = "pydantic_core-2.33.2-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:bdc25f3681f7b78572699569514036afe3c243bc3059d3942624e936ec93450e"}, + {file = "pydantic_core-2.33.2-cp311-cp311-musllinux_1_1_aarch64.whl", hash = "sha256:fe5b32187cbc0c862ee201ad66c30cf218e5ed468ec8dc1cf49dec66e160cc4d"}, + {file = "pydantic_core-2.33.2-cp311-cp311-musllinux_1_1_armv7l.whl", hash = "sha256:bc7aee6f634a6f4a95676fcb5d6559a2c2a390330098dba5e5a5f28a2e4ada30"}, + {file = "pydantic_core-2.33.2-cp311-cp311-musllinux_1_1_x86_64.whl", hash = "sha256:235f45e5dbcccf6bd99f9f472858849f73d11120d76ea8707115415f8e5ebebf"}, + {file = "pydantic_core-2.33.2-cp311-cp311-win32.whl", hash = "sha256:6368900c2d3ef09b69cb0b913f9f8263b03786e5b2a387706c5afb66800efd51"}, + {file = "pydantic_core-2.33.2-cp311-cp311-win_amd64.whl", hash = "sha256:1e063337ef9e9820c77acc768546325ebe04ee38b08703244c1309cccc4f1bab"}, + {file = "pydantic_core-2.33.2-cp311-cp311-win_arm64.whl", hash = "sha256:6b99022f1d19bc32a4c2a0d544fc9a76e3be90f0b3f4af413f87d38749300e65"}, + {file = "pydantic_core-2.33.2-cp312-cp312-macosx_10_12_x86_64.whl", hash = "sha256:a7ec89dc587667f22b6a0b6579c249fca9026ce7c333fc142ba42411fa243cdc"}, + {file = "pydantic_core-2.33.2-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:3c6db6e52c6d70aa0d00d45cdb9b40f0433b96380071ea80b09277dba021ddf7"}, + {file = "pydantic_core-2.33.2-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:4e61206137cbc65e6d5256e1166f88331d3b6238e082d9f74613b9b765fb9025"}, + {file = "pydantic_core-2.33.2-cp312-cp312-manylinux_2_17_armv7l.manylinux2014_armv7l.whl", hash = "sha256:eb8c529b2819c37140eb51b914153063d27ed88e3bdc31b71198a198e921e011"}, + {file = "pydantic_core-2.33.2-cp312-cp312-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:c52b02ad8b4e2cf14ca7b3d918f3eb0ee91e63b3167c32591e57c4317e134f8f"}, + {file = "pydantic_core-2.33.2-cp312-cp312-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:96081f1605125ba0855dfda83f6f3df5ec90c61195421ba72223de35ccfb2f88"}, + {file = "pydantic_core-2.33.2-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:8f57a69461af2a5fa6e6bbd7a5f60d3b7e6cebb687f55106933188e79ad155c1"}, + {file = "pydantic_core-2.33.2-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:572c7e6c8bb4774d2ac88929e3d1f12bc45714ae5ee6d9a788a9fb35e60bb04b"}, + {file = "pydantic_core-2.33.2-cp312-cp312-musllinux_1_1_aarch64.whl", hash = "sha256:db4b41f9bd95fbe5acd76d89920336ba96f03e149097365afe1cb092fceb89a1"}, + {file = "pydantic_core-2.33.2-cp312-cp312-musllinux_1_1_armv7l.whl", hash = "sha256:fa854f5cf7e33842a892e5c73f45327760bc7bc516339fda888c75ae60edaeb6"}, + {file = "pydantic_core-2.33.2-cp312-cp312-musllinux_1_1_x86_64.whl", hash = "sha256:5f483cfb75ff703095c59e365360cb73e00185e01aaea067cd19acffd2ab20ea"}, + {file = "pydantic_core-2.33.2-cp312-cp312-win32.whl", hash = "sha256:9cb1da0f5a471435a7bc7e439b8a728e8b61e59784b2af70d7c169f8dd8ae290"}, + {file = "pydantic_core-2.33.2-cp312-cp312-win_amd64.whl", hash = "sha256:f941635f2a3d96b2973e867144fde513665c87f13fe0e193c158ac51bfaaa7b2"}, + {file = "pydantic_core-2.33.2-cp312-cp312-win_arm64.whl", hash = "sha256:cca3868ddfaccfbc4bfb1d608e2ccaaebe0ae628e1416aeb9c4d88c001bb45ab"}, + {file = "pydantic_core-2.33.2-cp313-cp313-macosx_10_12_x86_64.whl", hash = "sha256:1082dd3e2d7109ad8b7da48e1d4710c8d06c253cbc4a27c1cff4fbcaa97a9e3f"}, + {file = "pydantic_core-2.33.2-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:f517ca031dfc037a9c07e748cefd8d96235088b83b4f4ba8939105d20fa1dcd6"}, + {file = "pydantic_core-2.33.2-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:0a9f2c9dd19656823cb8250b0724ee9c60a82f3cdf68a080979d13092a3b0fef"}, + {file = "pydantic_core-2.33.2-cp313-cp313-manylinux_2_17_armv7l.manylinux2014_armv7l.whl", hash = "sha256:2b0a451c263b01acebe51895bfb0e1cc842a5c666efe06cdf13846c7418caa9a"}, + {file = "pydantic_core-2.33.2-cp313-cp313-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:1ea40a64d23faa25e62a70ad163571c0b342b8bf66d5fa612ac0dec4f069d916"}, + {file = "pydantic_core-2.33.2-cp313-cp313-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:0fb2d542b4d66f9470e8065c5469ec676978d625a8b7a363f07d9a501a9cb36a"}, + {file = "pydantic_core-2.33.2-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:9fdac5d6ffa1b5a83bca06ffe7583f5576555e6c8b3a91fbd25ea7780f825f7d"}, + {file = "pydantic_core-2.33.2-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:04a1a413977ab517154eebb2d326da71638271477d6ad87a769102f7c2488c56"}, + {file = "pydantic_core-2.33.2-cp313-cp313-musllinux_1_1_aarch64.whl", hash = "sha256:c8e7af2f4e0194c22b5b37205bfb293d166a7344a5b0d0eaccebc376546d77d5"}, + {file = "pydantic_core-2.33.2-cp313-cp313-musllinux_1_1_armv7l.whl", hash = "sha256:5c92edd15cd58b3c2d34873597a1e20f13094f59cf88068adb18947df5455b4e"}, + {file = "pydantic_core-2.33.2-cp313-cp313-musllinux_1_1_x86_64.whl", hash = "sha256:65132b7b4a1c0beded5e057324b7e16e10910c106d43675d9bd87d4f38dde162"}, + {file = "pydantic_core-2.33.2-cp313-cp313-win32.whl", hash = "sha256:52fb90784e0a242bb96ec53f42196a17278855b0f31ac7c3cc6f5c1ec4811849"}, + {file = "pydantic_core-2.33.2-cp313-cp313-win_amd64.whl", hash = "sha256:c083a3bdd5a93dfe480f1125926afcdbf2917ae714bdb80b36d34318b2bec5d9"}, + {file = "pydantic_core-2.33.2-cp313-cp313-win_arm64.whl", hash = "sha256:e80b087132752f6b3d714f041ccf74403799d3b23a72722ea2e6ba2e892555b9"}, + {file = "pydantic_core-2.33.2-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:61c18fba8e5e9db3ab908620af374db0ac1baa69f0f32df4f61ae23f15e586ac"}, + {file = "pydantic_core-2.33.2-cp313-cp313t-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:95237e53bb015f67b63c91af7518a62a8660376a6a0db19b89acc77a4d6199f5"}, + {file = "pydantic_core-2.33.2-cp313-cp313t-win_amd64.whl", hash = "sha256:c2fc0a768ef76c15ab9238afa6da7f69895bb5d1ee83aeea2e3509af4472d0b9"}, + {file = "pydantic_core-2.33.2-cp39-cp39-macosx_10_12_x86_64.whl", hash = "sha256:a2b911a5b90e0374d03813674bf0a5fbbb7741570dcd4b4e85a2e48d17def29d"}, + {file = "pydantic_core-2.33.2-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:6fa6dfc3e4d1f734a34710f391ae822e0a8eb8559a85c6979e14e65ee6ba2954"}, + {file = "pydantic_core-2.33.2-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:c54c939ee22dc8e2d545da79fc5381f1c020d6d3141d3bd747eab59164dc89fb"}, + {file = "pydantic_core-2.33.2-cp39-cp39-manylinux_2_17_armv7l.manylinux2014_armv7l.whl", hash = "sha256:53a57d2ed685940a504248187d5685e49eb5eef0f696853647bf37c418c538f7"}, + {file = "pydantic_core-2.33.2-cp39-cp39-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:09fb9dd6571aacd023fe6aaca316bd01cf60ab27240d7eb39ebd66a3a15293b4"}, + {file = "pydantic_core-2.33.2-cp39-cp39-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:0e6116757f7959a712db11f3e9c0a99ade00a5bbedae83cb801985aa154f071b"}, + {file = "pydantic_core-2.33.2-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:8d55ab81c57b8ff8548c3e4947f119551253f4e3787a7bbc0b6b3ca47498a9d3"}, + {file = "pydantic_core-2.33.2-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:c20c462aa4434b33a2661701b861604913f912254e441ab8d78d30485736115a"}, + {file = "pydantic_core-2.33.2-cp39-cp39-musllinux_1_1_aarch64.whl", hash = "sha256:44857c3227d3fb5e753d5fe4a3420d6376fa594b07b621e220cd93703fe21782"}, + {file = "pydantic_core-2.33.2-cp39-cp39-musllinux_1_1_armv7l.whl", hash = "sha256:eb9b459ca4df0e5c87deb59d37377461a538852765293f9e6ee834f0435a93b9"}, + {file = "pydantic_core-2.33.2-cp39-cp39-musllinux_1_1_x86_64.whl", hash = "sha256:9fcd347d2cc5c23b06de6d3b7b8275be558a0c90549495c699e379a80bf8379e"}, + {file = "pydantic_core-2.33.2-cp39-cp39-win32.whl", hash = "sha256:83aa99b1285bc8f038941ddf598501a86f1536789740991d7d8756e34f1e74d9"}, + {file = "pydantic_core-2.33.2-cp39-cp39-win_amd64.whl", hash = "sha256:f481959862f57f29601ccced557cc2e817bce7533ab8e01a797a48b49c9692b3"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-macosx_10_12_x86_64.whl", hash = "sha256:5c4aa4e82353f65e548c476b37e64189783aa5384903bfea4f41580f255fddfa"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-macosx_11_0_arm64.whl", hash = "sha256:d946c8bf0d5c24bf4fe333af284c59a19358aa3ec18cb3dc4370080da1e8ad29"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:87b31b6846e361ef83fedb187bb5b4372d0da3f7e28d85415efa92d6125d6e6d"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:aa9d91b338f2df0508606f7009fde642391425189bba6d8c653afd80fd6bb64e"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:2058a32994f1fde4ca0480ab9d1e75a0e8c87c22b53a3ae66554f9af78f2fe8c"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-musllinux_1_1_aarch64.whl", hash = "sha256:0e03262ab796d986f978f79c943fc5f620381be7287148b8010b4097f79a39ec"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-musllinux_1_1_armv7l.whl", hash = "sha256:1a8695a8d00c73e50bff9dfda4d540b7dee29ff9b8053e38380426a85ef10052"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-musllinux_1_1_x86_64.whl", hash = "sha256:fa754d1850735a0b0e03bcffd9d4b4343eb417e47196e4485d9cca326073a42c"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-win_amd64.whl", hash = "sha256:a11c8d26a50bfab49002947d3d237abe4d9e4b5bdc8846a63537b6488e197808"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-macosx_10_12_x86_64.whl", hash = "sha256:dd14041875d09cc0f9308e37a6f8b65f5585cf2598a53aa0123df8b129d481f8"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-macosx_11_0_arm64.whl", hash = "sha256:d87c561733f66531dced0da6e864f44ebf89a8fba55f31407b00c2f7f9449593"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:2f82865531efd18d6e07a04a17331af02cb7a651583c418df8266f17a63c6612"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:2bfb5112df54209d820d7bf9317c7a6c9025ea52e49f46b6a2060104bba37de7"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:64632ff9d614e5eecfb495796ad51b0ed98c453e447a76bcbeeb69615079fc7e"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-musllinux_1_1_aarch64.whl", hash = "sha256:f889f7a40498cc077332c7ab6b4608d296d852182211787d4f3ee377aaae66e8"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-musllinux_1_1_armv7l.whl", hash = "sha256:de4b83bb311557e439b9e186f733f6c645b9417c84e2eb8203f3f820a4b988bf"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-musllinux_1_1_x86_64.whl", hash = "sha256:82f68293f055f51b51ea42fafc74b6aad03e70e191799430b90c13d643059ebb"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-win_amd64.whl", hash = "sha256:329467cecfb529c925cf2bbd4d60d2c509bc2fb52a20c1045bf09bb70971a9c1"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-macosx_10_12_x86_64.whl", hash = "sha256:87acbfcf8e90ca885206e98359d7dca4bcbb35abdc0ff66672a293e1d7a19101"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-macosx_11_0_arm64.whl", hash = "sha256:7f92c15cd1e97d4b12acd1cc9004fa092578acfa57b67ad5e43a197175d01a64"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:d3f26877a748dc4251cfcfda9dfb5f13fcb034f5308388066bcfe9031b63ae7d"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:dac89aea9af8cd672fa7b510e7b8c33b0bba9a43186680550ccf23020f32d535"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:970919794d126ba8645f3837ab6046fb4e72bbc057b3709144066204c19a455d"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-musllinux_1_1_aarch64.whl", hash = "sha256:3eb3fe62804e8f859c49ed20a8451342de53ed764150cb14ca71357c765dc2a6"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-musllinux_1_1_armv7l.whl", hash = "sha256:3abcd9392a36025e3bd55f9bd38d908bd17962cc49bc6da8e7e96285336e2bca"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-musllinux_1_1_x86_64.whl", hash = "sha256:3a1c81334778f9e3af2f8aeb7a960736e5cab1dfebfb26aabca09afd2906c039"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-win_amd64.whl", hash = "sha256:2807668ba86cb38c6817ad9bc66215ab8584d1d304030ce4f0887336f28a5e27"}, + {file = "pydantic_core-2.33.2.tar.gz", hash = "sha256:7cb8bc3605c29176e1b105350d2e6474142d7c1bd1d9327c4a9bdb46bf827acc"}, +] + +[package.dependencies] +typing-extensions = ">=4.6.0,<4.7.0 || >4.7.0" + +[[package]] +name = "pyjwt" +version = "2.10.1" +description = "JSON Web Token implementation in Python" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "PyJWT-2.10.1-py3-none-any.whl", hash = "sha256:dcdd193e30abefd5debf142f9adfcdd2b58004e644f25406ffaebd50bd98dacb"}, + {file = "pyjwt-2.10.1.tar.gz", hash = "sha256:3cc5772eb20009233caf06e9d8a0577824723b44e6648ee0a2aedb6cf9381953"}, +] + +[package.extras] +crypto = ["cryptography (>=3.4.0)"] +dev = ["coverage[toml] (==5.0.4)", "cryptography (>=3.4.0)", "pre-commit", "pytest (>=6.0.0,<7.0.0)", "sphinx", "sphinx-rtd-theme", "zope.interface"] +docs = ["sphinx", "sphinx-rtd-theme", "zope.interface"] +tests = ["coverage[toml] (==5.0.4)", "pytest (>=6.0.0,<7.0.0)"] + +[[package]] +name = "python-dateutil" +version = "2.9.0.post0" +description = "Extensions to the standard Python datetime module" +optional = false +python-versions = "!=3.0.*,!=3.1.*,!=3.2.*,>=2.7" +groups = ["main"] +files = [ + {file = "python-dateutil-2.9.0.post0.tar.gz", hash = "sha256:37dd54208da7e1cd875388217d5e00ebd4179249f90fb72437e91a35459a0ad3"}, + {file = "python_dateutil-2.9.0.post0-py2.py3-none-any.whl", hash = "sha256:a8b2bc7bffae282281c8140a97d3aa9c14da0b136dfe83f850eea9a5f7470427"}, +] + +[package.dependencies] +six = ">=1.5" + +[[package]] +name = "python-dotenv" +version = "1.1.0" +description = "Read key-value pairs from a .env file and set them as environment variables" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "python_dotenv-1.1.0-py3-none-any.whl", hash = "sha256:d7c01d9e2293916c18baf562d95698754b0dbbb5e74d457c45d4f6561fb9d55d"}, + {file = "python_dotenv-1.1.0.tar.gz", hash = "sha256:41f90bc6f5f177fb41f53e87666db362025010eb28f60a01c9143bfa33a2b2d5"}, +] + +[package.extras] +cli = ["click (>=5.0)"] + +[[package]] +name = "python-multipart" +version = "0.0.20" +description = "A streaming multipart parser for Python" +optional = false +python-versions = ">=3.8" +groups = ["main"] +files = [ + {file = "python_multipart-0.0.20-py3-none-any.whl", hash = "sha256:8a62d3a8335e06589fe01f2a3e178cdcc632f3fbe0d492ad9ee0ec35aab1f104"}, + {file = "python_multipart-0.0.20.tar.gz", hash = "sha256:8dd0cab45b8e23064ae09147625994d090fa46f5b0d1e13af944c331a7fa9d13"}, +] + +[[package]] +name = "pytz" +version = "2025.2" +description = "World timezone definitions, modern and historical" +optional = false +python-versions = "*" +groups = ["main"] +files = [ + {file = "pytz-2025.2-py2.py3-none-any.whl", hash = "sha256:5ddf76296dd8c44c26eb8f4b6f35488f3ccbf6fbbd7adee0b7262d43f0ec2f00"}, + {file = "pytz-2025.2.tar.gz", hash = "sha256:360b9e3dbb49a209c21ad61809c7fb453643e048b38924c765813546746e81c3"}, +] + +[[package]] +name = "requests" +version = "2.32.3" +description = "Python HTTP for Humans." +optional = false +python-versions = ">=3.8" +groups = ["main"] +files = [ + {file = "requests-2.32.3-py3-none-any.whl", hash = "sha256:70761cfe03c773ceb22aa2f671b4757976145175cdfca038c02654d061d6dcc6"}, + {file = "requests-2.32.3.tar.gz", hash = "sha256:55365417734eb18255590a9ff9eb97e9e1da868d4ccd6402399eaf68af20a760"}, +] + +[package.dependencies] +certifi = ">=2017.4.17" +charset-normalizer = ">=2,<4" +idna = ">=2.5,<4" +urllib3 = ">=1.21.1,<3" + +[package.extras] +socks = ["PySocks (>=1.5.6,!=1.5.7)"] +use-chardet-on-py3 = ["chardet (>=3.0.2,<6)"] + +[[package]] +name = "ruff" +version = "0.7.4" +description = "An extremely fast Python linter and code formatter, written in Rust." +optional = false +python-versions = ">=3.7" +groups = ["main"] +files = [ + {file = "ruff-0.7.4-py3-none-linux_armv6l.whl", hash = "sha256:a4919925e7684a3f18e18243cd6bea7cfb8e968a6eaa8437971f681b7ec51478"}, + {file = "ruff-0.7.4-py3-none-macosx_10_12_x86_64.whl", hash = "sha256:cfb365c135b830778dda8c04fb7d4280ed0b984e1aec27f574445231e20d6c63"}, + {file = "ruff-0.7.4-py3-none-macosx_11_0_arm64.whl", hash = "sha256:63a569b36bc66fbadec5beaa539dd81e0527cb258b94e29e0531ce41bacc1f20"}, + {file = "ruff-0.7.4-py3-none-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:0d06218747d361d06fd2fdac734e7fa92df36df93035db3dc2ad7aa9852cb109"}, + {file = "ruff-0.7.4-py3-none-manylinux_2_17_armv7l.manylinux2014_armv7l.whl", hash = "sha256:e0cea28d0944f74ebc33e9f934238f15c758841f9f5edd180b5315c203293452"}, + {file = "ruff-0.7.4-py3-none-manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:80094ecd4793c68b2571b128f91754d60f692d64bc0d7272ec9197fdd09bf9ea"}, + {file = "ruff-0.7.4-py3-none-manylinux_2_17_ppc64.manylinux2014_ppc64.whl", hash = "sha256:997512325c6620d1c4c2b15db49ef59543ef9cd0f4aa8065ec2ae5103cedc7e7"}, + {file = "ruff-0.7.4-py3-none-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:00b4cf3a6b5fad6d1a66e7574d78956bbd09abfd6c8a997798f01f5da3d46a05"}, + {file = "ruff-0.7.4-py3-none-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:7dbdc7d8274e1422722933d1edddfdc65b4336abf0b16dfcb9dedd6e6a517d06"}, + {file = "ruff-0.7.4-py3-none-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:0e92dfb5f00eaedb1501b2f906ccabfd67b2355bdf117fea9719fc99ac2145bc"}, + {file = "ruff-0.7.4-py3-none-musllinux_1_2_aarch64.whl", hash = "sha256:3bd726099f277d735dc38900b6a8d6cf070f80828877941983a57bca1cd92172"}, + {file = "ruff-0.7.4-py3-none-musllinux_1_2_armv7l.whl", hash = "sha256:2e32829c429dd081ee5ba39aef436603e5b22335c3d3fff013cd585806a6486a"}, + {file = "ruff-0.7.4-py3-none-musllinux_1_2_i686.whl", hash = "sha256:662a63b4971807623f6f90c1fb664613f67cc182dc4d991471c23c541fee62dd"}, + {file = "ruff-0.7.4-py3-none-musllinux_1_2_x86_64.whl", hash = "sha256:876f5e09eaae3eb76814c1d3b68879891d6fde4824c015d48e7a7da4cf066a3a"}, + {file = "ruff-0.7.4-py3-none-win32.whl", hash = "sha256:75c53f54904be42dd52a548728a5b572344b50d9b2873d13a3f8c5e3b91f5cac"}, + {file = "ruff-0.7.4-py3-none-win_amd64.whl", hash = "sha256:745775c7b39f914238ed1f1b0bebed0b9155a17cd8bc0b08d3c87e4703b990d6"}, + {file = "ruff-0.7.4-py3-none-win_arm64.whl", hash = "sha256:11bff065102c3ae9d3ea4dc9ecdfe5a5171349cdd0787c1fc64761212fc9cf1f"}, + {file = "ruff-0.7.4.tar.gz", hash = "sha256:cd12e35031f5af6b9b93715d8c4f40360070b2041f81273d0527683d5708fce2"}, +] + +[[package]] +name = "six" +version = "1.17.0" +description = "Python 2 and 3 compatibility utilities" +optional = false +python-versions = "!=3.0.*,!=3.1.*,!=3.2.*,>=2.7" +groups = ["main"] +files = [ + {file = "six-1.17.0-py2.py3-none-any.whl", hash = "sha256:4721f391ed90541fddacab5acf947aa0d3dc7d27b2e1e8eda2be8970586c3274"}, + {file = "six-1.17.0.tar.gz", hash = "sha256:ff70335d468e7eb6ec65b95b99d3a2836546063f63acc5171de367e834932a81"}, +] + +[[package]] +name = "sniffio" +version = "1.3.1" +description = "Sniff out which async library your code is running under" +optional = false +python-versions = ">=3.7" +groups = ["main"] +files = [ + {file = "sniffio-1.3.1-py3-none-any.whl", hash = "sha256:2f6da418d1f1e0fddd844478f41680e794e6051915791a034ff65e5f100525a2"}, + {file = "sniffio-1.3.1.tar.gz", hash = "sha256:f4324edc670a0f49750a81b895f35c3adb843cca46f0530f79fc1babb23789dc"}, +] + +[[package]] +name = "starlette" +version = "0.46.2" +description = "The little ASGI library that shines." +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "starlette-0.46.2-py3-none-any.whl", hash = "sha256:595633ce89f8ffa71a015caed34a5b2dc1c0cdb3f0f1fbd1e69339cf2abeec35"}, + {file = "starlette-0.46.2.tar.gz", hash = "sha256:7f7361f34eed179294600af672f565727419830b54b7b084efe44bb82d2fccd5"}, +] + +[package.dependencies] +anyio = ">=3.6.2,<5" +typing-extensions = {version = ">=3.10.0", markers = "python_version < \"3.10\""} + +[package.extras] +full = ["httpx (>=0.27.0,<0.29.0)", "itsdangerous", "jinja2", "python-multipart (>=0.0.18)", "pyyaml"] + +[[package]] +name = "typing-extensions" +version = "4.13.2" +description = "Backported and Experimental Type Hints for Python 3.8+" +optional = false +python-versions = ">=3.8" +groups = ["main"] +files = [ + {file = "typing_extensions-4.13.2-py3-none-any.whl", hash = "sha256:a439e7c04b49fec3e5d3e2beaa21755cadbbdc391694e28ccdd36ca4a1408f8c"}, + {file = "typing_extensions-4.13.2.tar.gz", hash = "sha256:e6c81219bd689f51865d9e372991c540bda33a0379d5573cddb9a3a23f7caaef"}, +] + +[[package]] +name = "typing-inspection" +version = "0.4.0" +description = "Runtime typing introspection tools" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "typing_inspection-0.4.0-py3-none-any.whl", hash = "sha256:50e72559fcd2a6367a19f7a7e610e6afcb9fac940c650290eed893d61386832f"}, + {file = "typing_inspection-0.4.0.tar.gz", hash = "sha256:9765c87de36671694a67904bf2c96e395be9c6439bb6c87b5142569dcdd65122"}, +] + +[package.dependencies] +typing-extensions = ">=4.12.0" + +[[package]] +name = "tzdata" +version = "2025.2" +description = "Provider of IANA time zone data" +optional = false +python-versions = ">=2" +groups = ["main"] +files = [ + {file = "tzdata-2025.2-py2.py3-none-any.whl", hash = "sha256:1a403fada01ff9221ca8044d701868fa132215d84beb92242d9acd2147f667a8"}, + {file = "tzdata-2025.2.tar.gz", hash = "sha256:b60a638fcc0daffadf82fe0f57e53d06bdec2f36c4df66280ae79bce6bd6f2b9"}, +] + +[[package]] +name = "urllib3" +version = "2.4.0" +description = "HTTP library with thread-safe connection pooling, file post, and more." +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "urllib3-2.4.0-py3-none-any.whl", hash = "sha256:4e16665048960a0900c702d4a66415956a584919c03361cac9f1df5c5dd7e813"}, + {file = "urllib3-2.4.0.tar.gz", hash = "sha256:414bc6535b787febd7567804cc015fee39daab8ad86268f1310a9250697de466"}, +] + +[package.extras] +brotli = ["brotli (>=1.0.9) ; platform_python_implementation == \"CPython\"", "brotlicffi (>=0.8.0) ; platform_python_implementation != \"CPython\""] +h2 = ["h2 (>=4,<5)"] +socks = ["pysocks (>=1.5.6,!=1.5.7,<2.0)"] +zstd = ["zstandard (>=0.18.0)"] + +[[package]] +name = "uuid7" +version = "0.1.0" +description = "UUID version 7, generating time-sorted UUIDs with 200ns time resolution and 48 bits of randomness" +optional = false +python-versions = ">=3.7" +groups = ["main"] +files = [ + {file = "uuid7-0.1.0-py2.py3-none-any.whl", hash = "sha256:5e259bb63c8cb4aded5927ff41b444a80d0c7124e8a0ced7cf44efa1f5cccf61"}, + {file = "uuid7-0.1.0.tar.gz", hash = "sha256:8c57aa32ee7456d3cc68c95c4530bc571646defac01895cfc73545449894a63c"}, +] + +[[package]] +name = "uvicorn" +version = "0.34.2" +description = "The lightning-fast ASGI server." +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "uvicorn-0.34.2-py3-none-any.whl", hash = "sha256:deb49af569084536d269fe0a6d67e3754f104cf03aba7c11c40f01aadf33c403"}, + {file = "uvicorn-0.34.2.tar.gz", hash = "sha256:0e929828f6186353a80b58ea719861d2629d766293b6d19baf086ba31d4f3328"}, +] + +[package.dependencies] +click = ">=7.0" +h11 = ">=0.8" +typing-extensions = {version = ">=4.0", markers = "python_version < \"3.11\""} + +[package.extras] +standard = ["colorama (>=0.4) ; sys_platform == \"win32\"", "httptools (>=0.6.3)", "python-dotenv (>=0.13)", "pyyaml (>=5.1)", "uvloop (>=0.14.0,!=0.15.0,!=0.15.1) ; sys_platform != \"win32\" and sys_platform != \"cygwin\" and platform_python_implementation != \"PyPy\"", "watchfiles (>=0.13)", "websockets (>=10.4)"] + +[[package]] +name = "webencodings" +version = "0.5.1" +description = "Character encoding aliases for legacy web content" +optional = false +python-versions = "*" +groups = ["main"] +files = [ + {file = "webencodings-0.5.1-py2.py3-none-any.whl", hash = "sha256:a0af1213f3c2226497a97e2b3aa01a7e4bee4f403f95be16fc9acd2947514a78"}, + {file = "webencodings-0.5.1.tar.gz", hash = "sha256:b36a1c245f2d304965eb4e0a82848379241dc04b865afcc4aab16748587e1923"}, +] + +[[package]] +name = "websockets" +version = "15.0.1" +description = "An implementation of the WebSocket Protocol (RFC 6455 & 7692)" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "websockets-15.0.1-cp310-cp310-macosx_10_9_universal2.whl", hash = "sha256:d63efaa0cd96cf0c5fe4d581521d9fa87744540d4bc999ae6e08595a1014b45b"}, + {file = "websockets-15.0.1-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:ac60e3b188ec7574cb761b08d50fcedf9d77f1530352db4eef1707fe9dee7205"}, + {file = "websockets-15.0.1-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:5756779642579d902eed757b21b0164cd6fe338506a8083eb58af5c372e39d9a"}, + {file = "websockets-15.0.1-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:0fdfe3e2a29e4db3659dbd5bbf04560cea53dd9610273917799f1cde46aa725e"}, + {file = "websockets-15.0.1-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:4c2529b320eb9e35af0fa3016c187dffb84a3ecc572bcee7c3ce302bfeba52bf"}, + {file = "websockets-15.0.1-cp310-cp310-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:ac1e5c9054fe23226fb11e05a6e630837f074174c4c2f0fe442996112a6de4fb"}, + {file = "websockets-15.0.1-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:5df592cd503496351d6dc14f7cdad49f268d8e618f80dce0cd5a36b93c3fc08d"}, + {file = "websockets-15.0.1-cp310-cp310-musllinux_1_2_i686.whl", hash = "sha256:0a34631031a8f05657e8e90903e656959234f3a04552259458aac0b0f9ae6fd9"}, + {file = "websockets-15.0.1-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:3d00075aa65772e7ce9e990cab3ff1de702aa09be3940d1dc88d5abf1ab8a09c"}, + {file = "websockets-15.0.1-cp310-cp310-win32.whl", hash = "sha256:1234d4ef35db82f5446dca8e35a7da7964d02c127b095e172e54397fb6a6c256"}, + {file = "websockets-15.0.1-cp310-cp310-win_amd64.whl", hash = "sha256:39c1fec2c11dc8d89bba6b2bf1556af381611a173ac2b511cf7231622058af41"}, + {file = "websockets-15.0.1-cp311-cp311-macosx_10_9_universal2.whl", hash = "sha256:823c248b690b2fd9303ba00c4f66cd5e2d8c3ba4aa968b2779be9532a4dad431"}, + {file = "websockets-15.0.1-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:678999709e68425ae2593acf2e3ebcbcf2e69885a5ee78f9eb80e6e371f1bf57"}, + {file = "websockets-15.0.1-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:d50fd1ee42388dcfb2b3676132c78116490976f1300da28eb629272d5d93e905"}, + {file = "websockets-15.0.1-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:d99e5546bf73dbad5bf3547174cd6cb8ba7273062a23808ffea025ecb1cf8562"}, + {file = "websockets-15.0.1-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:66dd88c918e3287efc22409d426c8f729688d89a0c587c88971a0faa2c2f3792"}, + {file = "websockets-15.0.1-cp311-cp311-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:8dd8327c795b3e3f219760fa603dcae1dcc148172290a8ab15158cf85a953413"}, + {file = "websockets-15.0.1-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:8fdc51055e6ff4adeb88d58a11042ec9a5eae317a0a53d12c062c8a8865909e8"}, + {file = "websockets-15.0.1-cp311-cp311-musllinux_1_2_i686.whl", hash = "sha256:693f0192126df6c2327cce3baa7c06f2a117575e32ab2308f7f8216c29d9e2e3"}, + {file = "websockets-15.0.1-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:54479983bd5fb469c38f2f5c7e3a24f9a4e70594cd68cd1fa6b9340dadaff7cf"}, + {file = "websockets-15.0.1-cp311-cp311-win32.whl", hash = "sha256:16b6c1b3e57799b9d38427dda63edcbe4926352c47cf88588c0be4ace18dac85"}, + {file = "websockets-15.0.1-cp311-cp311-win_amd64.whl", hash = "sha256:27ccee0071a0e75d22cb35849b1db43f2ecd3e161041ac1ee9d2352ddf72f065"}, + {file = "websockets-15.0.1-cp312-cp312-macosx_10_13_universal2.whl", hash = "sha256:3e90baa811a5d73f3ca0bcbf32064d663ed81318ab225ee4f427ad4e26e5aff3"}, + {file = "websockets-15.0.1-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:592f1a9fe869c778694f0aa806ba0374e97648ab57936f092fd9d87f8bc03665"}, + {file = "websockets-15.0.1-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:0701bc3cfcb9164d04a14b149fd74be7347a530ad3bbf15ab2c678a2cd3dd9a2"}, + {file = "websockets-15.0.1-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:e8b56bdcdb4505c8078cb6c7157d9811a85790f2f2b3632c7d1462ab5783d215"}, + {file = "websockets-15.0.1-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:0af68c55afbd5f07986df82831c7bff04846928ea8d1fd7f30052638788bc9b5"}, + {file = "websockets-15.0.1-cp312-cp312-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:64dee438fed052b52e4f98f76c5790513235efaa1ef7f3f2192c392cd7c91b65"}, + {file = "websockets-15.0.1-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:d5f6b181bb38171a8ad1d6aa58a67a6aa9d4b38d0f8c5f496b9e42561dfc62fe"}, + {file = "websockets-15.0.1-cp312-cp312-musllinux_1_2_i686.whl", hash = "sha256:5d54b09eba2bada6011aea5375542a157637b91029687eb4fdb2dab11059c1b4"}, + {file = "websockets-15.0.1-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:3be571a8b5afed347da347bfcf27ba12b069d9d7f42cb8c7028b5e98bbb12597"}, + {file = "websockets-15.0.1-cp312-cp312-win32.whl", hash = "sha256:c338ffa0520bdb12fbc527265235639fb76e7bc7faafbb93f6ba80d9c06578a9"}, + {file = "websockets-15.0.1-cp312-cp312-win_amd64.whl", hash = "sha256:fcd5cf9e305d7b8338754470cf69cf81f420459dbae8a3b40cee57417f4614a7"}, + {file = "websockets-15.0.1-cp313-cp313-macosx_10_13_universal2.whl", hash = "sha256:ee443ef070bb3b6ed74514f5efaa37a252af57c90eb33b956d35c8e9c10a1931"}, + {file = "websockets-15.0.1-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:5a939de6b7b4e18ca683218320fc67ea886038265fd1ed30173f5ce3f8e85675"}, + {file = "websockets-15.0.1-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:746ee8dba912cd6fc889a8147168991d50ed70447bf18bcda7039f7d2e3d9151"}, + {file = "websockets-15.0.1-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:595b6c3969023ecf9041b2936ac3827e4623bfa3ccf007575f04c5a6aa318c22"}, + {file = "websockets-15.0.1-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:3c714d2fc58b5ca3e285461a4cc0c9a66bd0e24c5da9911e30158286c9b5be7f"}, + {file = "websockets-15.0.1-cp313-cp313-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:0f3c1e2ab208db911594ae5b4f79addeb3501604a165019dd221c0bdcabe4db8"}, + {file = "websockets-15.0.1-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:229cf1d3ca6c1804400b0a9790dc66528e08a6a1feec0d5040e8b9eb14422375"}, + {file = "websockets-15.0.1-cp313-cp313-musllinux_1_2_i686.whl", hash = "sha256:756c56e867a90fb00177d530dca4b097dd753cde348448a1012ed6c5131f8b7d"}, + {file = "websockets-15.0.1-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:558d023b3df0bffe50a04e710bc87742de35060580a293c2a984299ed83bc4e4"}, + {file = "websockets-15.0.1-cp313-cp313-win32.whl", hash = "sha256:ba9e56e8ceeeedb2e080147ba85ffcd5cd0711b89576b83784d8605a7df455fa"}, + {file = "websockets-15.0.1-cp313-cp313-win_amd64.whl", hash = "sha256:e09473f095a819042ecb2ab9465aee615bd9c2028e4ef7d933600a8401c79561"}, + {file = "websockets-15.0.1-cp39-cp39-macosx_10_9_universal2.whl", hash = "sha256:5f4c04ead5aed67c8a1a20491d54cdfba5884507a48dd798ecaf13c74c4489f5"}, + {file = "websockets-15.0.1-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:abdc0c6c8c648b4805c5eacd131910d2a7f6455dfd3becab248ef108e89ab16a"}, + {file = "websockets-15.0.1-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:a625e06551975f4b7ea7102bc43895b90742746797e2e14b70ed61c43a90f09b"}, + {file = "websockets-15.0.1-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:d591f8de75824cbb7acad4e05d2d710484f15f29d4a915092675ad3456f11770"}, + {file = "websockets-15.0.1-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:47819cea040f31d670cc8d324bb6435c6f133b8c7a19ec3d61634e62f8d8f9eb"}, + {file = "websockets-15.0.1-cp39-cp39-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:ac017dd64572e5c3bd01939121e4d16cf30e5d7e110a119399cf3133b63ad054"}, + {file = "websockets-15.0.1-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:4a9fac8e469d04ce6c25bb2610dc535235bd4aa14996b4e6dbebf5e007eba5ee"}, + {file = "websockets-15.0.1-cp39-cp39-musllinux_1_2_i686.whl", hash = "sha256:363c6f671b761efcb30608d24925a382497c12c506b51661883c3e22337265ed"}, + {file = "websockets-15.0.1-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:2034693ad3097d5355bfdacfffcbd3ef5694f9718ab7f29c29689a9eae841880"}, + {file = "websockets-15.0.1-cp39-cp39-win32.whl", hash = "sha256:3b1ac0d3e594bf121308112697cf4b32be538fb1444468fb0a6ae4feebc83411"}, + {file = "websockets-15.0.1-cp39-cp39-win_amd64.whl", hash = "sha256:b7643a03db5c95c799b89b31c036d5f27eeb4d259c798e878d6937d71832b1e4"}, + {file = "websockets-15.0.1-pp310-pypy310_pp73-macosx_10_15_x86_64.whl", hash = "sha256:0c9e74d766f2818bb95f84c25be4dea09841ac0f734d1966f415e4edfc4ef1c3"}, + {file = "websockets-15.0.1-pp310-pypy310_pp73-macosx_11_0_arm64.whl", hash = "sha256:1009ee0c7739c08a0cd59de430d6de452a55e42d6b522de7aa15e6f67db0b8e1"}, + {file = "websockets-15.0.1-pp310-pypy310_pp73-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:76d1f20b1c7a2fa82367e04982e708723ba0e7b8d43aa643d3dcd404d74f1475"}, + {file = "websockets-15.0.1-pp310-pypy310_pp73-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:f29d80eb9a9263b8d109135351caf568cc3f80b9928bccde535c235de55c22d9"}, + {file = "websockets-15.0.1-pp310-pypy310_pp73-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:b359ed09954d7c18bbc1680f380c7301f92c60bf924171629c5db97febb12f04"}, + {file = "websockets-15.0.1-pp310-pypy310_pp73-win_amd64.whl", hash = "sha256:cad21560da69f4ce7658ca2cb83138fb4cf695a2ba3e475e0559e05991aa8122"}, + {file = "websockets-15.0.1-pp39-pypy39_pp73-macosx_10_15_x86_64.whl", hash = "sha256:7f493881579c90fc262d9cdbaa05a6b54b3811c2f300766748db79f098db9940"}, + {file = "websockets-15.0.1-pp39-pypy39_pp73-macosx_11_0_arm64.whl", hash = "sha256:47b099e1f4fbc95b701b6e85768e1fcdaf1630f3cbe4765fa216596f12310e2e"}, + {file = "websockets-15.0.1-pp39-pypy39_pp73-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:67f2b6de947f8c757db2db9c71527933ad0019737ec374a8a6be9a956786aaf9"}, + {file = "websockets-15.0.1-pp39-pypy39_pp73-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:d08eb4c2b7d6c41da6ca0600c077e93f5adcfd979cd777d747e9ee624556da4b"}, + {file = "websockets-15.0.1-pp39-pypy39_pp73-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:4b826973a4a2ae47ba357e4e82fa44a463b8f168e1ca775ac64521442b19e87f"}, + {file = "websockets-15.0.1-pp39-pypy39_pp73-win_amd64.whl", hash = "sha256:21c1fa28a6a7e3cbdc171c694398b6df4744613ce9b36b1a498e816787e28123"}, + {file = "websockets-15.0.1-py3-none-any.whl", hash = "sha256:f7a866fbc1e97b5c617ee4116daaa09b722101d4a3c170c787450ba409f9736f"}, + {file = "websockets-15.0.1.tar.gz", hash = "sha256:82544de02076bafba038ce055ee6412d68da13ab47f0c60cab827346de828dee"}, +] + +[[package]] +name = "yarl" +version = "1.20.0" +description = "Yet another URL library" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "yarl-1.20.0-cp310-cp310-macosx_10_9_universal2.whl", hash = "sha256:f1f6670b9ae3daedb325fa55fbe31c22c8228f6e0b513772c2e1c623caa6ab22"}, + {file = "yarl-1.20.0-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:85a231fa250dfa3308f3c7896cc007a47bc76e9e8e8595c20b7426cac4884c62"}, + {file = "yarl-1.20.0-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:1a06701b647c9939d7019acdfa7ebbfbb78ba6aa05985bb195ad716ea759a569"}, + {file = "yarl-1.20.0-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:7595498d085becc8fb9203aa314b136ab0516c7abd97e7d74f7bb4eb95042abe"}, + {file = "yarl-1.20.0-cp310-cp310-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:af5607159085dcdb055d5678fc2d34949bd75ae6ea6b4381e784bbab1c3aa195"}, + {file = "yarl-1.20.0-cp310-cp310-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:95b50910e496567434cb77a577493c26bce0f31c8a305135f3bda6a2483b8e10"}, + {file = "yarl-1.20.0-cp310-cp310-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:b594113a301ad537766b4e16a5a6750fcbb1497dcc1bc8a4daae889e6402a634"}, + {file = "yarl-1.20.0-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:083ce0393ea173cd37834eb84df15b6853b555d20c52703e21fbababa8c129d2"}, + {file = "yarl-1.20.0-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:4f1a350a652bbbe12f666109fbddfdf049b3ff43696d18c9ab1531fbba1c977a"}, + {file = "yarl-1.20.0-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:fb0caeac4a164aadce342f1597297ec0ce261ec4532bbc5a9ca8da5622f53867"}, + {file = "yarl-1.20.0-cp310-cp310-musllinux_1_2_armv7l.whl", hash = "sha256:d88cc43e923f324203f6ec14434fa33b85c06d18d59c167a0637164863b8e995"}, + {file = "yarl-1.20.0-cp310-cp310-musllinux_1_2_i686.whl", hash = "sha256:e52d6ed9ea8fd3abf4031325dc714aed5afcbfa19ee4a89898d663c9976eb487"}, + {file = "yarl-1.20.0-cp310-cp310-musllinux_1_2_ppc64le.whl", hash = "sha256:ce360ae48a5e9961d0c730cf891d40698a82804e85f6e74658fb175207a77cb2"}, + {file = "yarl-1.20.0-cp310-cp310-musllinux_1_2_s390x.whl", hash = "sha256:06d06c9d5b5bc3eb56542ceeba6658d31f54cf401e8468512447834856fb0e61"}, + {file = "yarl-1.20.0-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:c27d98f4e5c4060582f44e58309c1e55134880558f1add7a87c1bc36ecfade19"}, + {file = "yarl-1.20.0-cp310-cp310-win32.whl", hash = "sha256:f4d3fa9b9f013f7050326e165c3279e22850d02ae544ace285674cb6174b5d6d"}, + {file = "yarl-1.20.0-cp310-cp310-win_amd64.whl", hash = "sha256:bc906b636239631d42eb8a07df8359905da02704a868983265603887ed68c076"}, + {file = "yarl-1.20.0-cp311-cp311-macosx_10_9_universal2.whl", hash = "sha256:fdb5204d17cb32b2de2d1e21c7461cabfacf17f3645e4b9039f210c5d3378bf3"}, + {file = "yarl-1.20.0-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:eaddd7804d8e77d67c28d154ae5fab203163bd0998769569861258e525039d2a"}, + {file = "yarl-1.20.0-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:634b7ba6b4a85cf67e9df7c13a7fb2e44fa37b5d34501038d174a63eaac25ee2"}, + {file = "yarl-1.20.0-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:6d409e321e4addf7d97ee84162538c7258e53792eb7c6defd0c33647d754172e"}, + {file = "yarl-1.20.0-cp311-cp311-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:ea52f7328a36960ba3231c6677380fa67811b414798a6e071c7085c57b6d20a9"}, + {file = "yarl-1.20.0-cp311-cp311-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:c8703517b924463994c344dcdf99a2d5ce9eca2b6882bb640aa555fb5efc706a"}, + {file = "yarl-1.20.0-cp311-cp311-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:077989b09ffd2f48fb2d8f6a86c5fef02f63ffe6b1dd4824c76de7bb01e4f2e2"}, + {file = "yarl-1.20.0-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:0acfaf1da020253f3533526e8b7dd212838fdc4109959a2c53cafc6db611bff2"}, + {file = "yarl-1.20.0-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:b4230ac0b97ec5eeb91d96b324d66060a43fd0d2a9b603e3327ed65f084e41f8"}, + {file = "yarl-1.20.0-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:0a6a1e6ae21cdd84011c24c78d7a126425148b24d437b5702328e4ba640a8902"}, + {file = "yarl-1.20.0-cp311-cp311-musllinux_1_2_armv7l.whl", hash = "sha256:86de313371ec04dd2531f30bc41a5a1a96f25a02823558ee0f2af0beaa7ca791"}, + {file = "yarl-1.20.0-cp311-cp311-musllinux_1_2_i686.whl", hash = "sha256:dd59c9dd58ae16eaa0f48c3d0cbe6be8ab4dc7247c3ff7db678edecbaf59327f"}, + {file = "yarl-1.20.0-cp311-cp311-musllinux_1_2_ppc64le.whl", hash = "sha256:a0bc5e05f457b7c1994cc29e83b58f540b76234ba6b9648a4971ddc7f6aa52da"}, + {file = "yarl-1.20.0-cp311-cp311-musllinux_1_2_s390x.whl", hash = "sha256:c9471ca18e6aeb0e03276b5e9b27b14a54c052d370a9c0c04a68cefbd1455eb4"}, + {file = "yarl-1.20.0-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:40ed574b4df723583a26c04b298b283ff171bcc387bc34c2683235e2487a65a5"}, + {file = "yarl-1.20.0-cp311-cp311-win32.whl", hash = "sha256:db243357c6c2bf3cd7e17080034ade668d54ce304d820c2a58514a4e51d0cfd6"}, + {file = "yarl-1.20.0-cp311-cp311-win_amd64.whl", hash = "sha256:8c12cd754d9dbd14204c328915e23b0c361b88f3cffd124129955e60a4fbfcfb"}, + {file = "yarl-1.20.0-cp312-cp312-macosx_10_13_universal2.whl", hash = "sha256:e06b9f6cdd772f9b665e5ba8161968e11e403774114420737f7884b5bd7bdf6f"}, + {file = "yarl-1.20.0-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:b9ae2fbe54d859b3ade40290f60fe40e7f969d83d482e84d2c31b9bff03e359e"}, + {file = "yarl-1.20.0-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:6d12b8945250d80c67688602c891237994d203d42427cb14e36d1a732eda480e"}, + {file = "yarl-1.20.0-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:087e9731884621b162a3e06dc0d2d626e1542a617f65ba7cc7aeab279d55ad33"}, + {file = "yarl-1.20.0-cp312-cp312-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:69df35468b66c1a6e6556248e6443ef0ec5f11a7a4428cf1f6281f1879220f58"}, + {file = "yarl-1.20.0-cp312-cp312-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:3b2992fe29002fd0d4cbaea9428b09af9b8686a9024c840b8a2b8f4ea4abc16f"}, + {file = "yarl-1.20.0-cp312-cp312-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:4c903e0b42aab48abfbac668b5a9d7b6938e721a6341751331bcd7553de2dcae"}, + {file = "yarl-1.20.0-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:bf099e2432131093cc611623e0b0bcc399b8cddd9a91eded8bfb50402ec35018"}, + {file = "yarl-1.20.0-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:8a7f62f5dc70a6c763bec9ebf922be52aa22863d9496a9a30124d65b489ea672"}, + {file = "yarl-1.20.0-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:54ac15a8b60382b2bcefd9a289ee26dc0920cf59b05368c9b2b72450751c6eb8"}, + {file = "yarl-1.20.0-cp312-cp312-musllinux_1_2_armv7l.whl", hash = "sha256:25b3bc0763a7aca16a0f1b5e8ef0f23829df11fb539a1b70476dcab28bd83da7"}, + {file = "yarl-1.20.0-cp312-cp312-musllinux_1_2_i686.whl", hash = "sha256:b2586e36dc070fc8fad6270f93242124df68b379c3a251af534030a4a33ef594"}, + {file = "yarl-1.20.0-cp312-cp312-musllinux_1_2_ppc64le.whl", hash = "sha256:866349da9d8c5290cfefb7fcc47721e94de3f315433613e01b435473be63daa6"}, + {file = "yarl-1.20.0-cp312-cp312-musllinux_1_2_s390x.whl", hash = "sha256:33bb660b390a0554d41f8ebec5cd4475502d84104b27e9b42f5321c5192bfcd1"}, + {file = "yarl-1.20.0-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:737e9f171e5a07031cbee5e9180f6ce21a6c599b9d4b2c24d35df20a52fabf4b"}, + {file = "yarl-1.20.0-cp312-cp312-win32.whl", hash = "sha256:839de4c574169b6598d47ad61534e6981979ca2c820ccb77bf70f4311dd2cc64"}, + {file = "yarl-1.20.0-cp312-cp312-win_amd64.whl", hash = "sha256:3d7dbbe44b443b0c4aa0971cb07dcb2c2060e4a9bf8d1301140a33a93c98e18c"}, + {file = "yarl-1.20.0-cp313-cp313-macosx_10_13_universal2.whl", hash = "sha256:2137810a20b933b1b1b7e5cf06a64c3ed3b4747b0e5d79c9447c00db0e2f752f"}, + {file = "yarl-1.20.0-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:447c5eadd750db8389804030d15f43d30435ed47af1313303ed82a62388176d3"}, + {file = "yarl-1.20.0-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:42fbe577272c203528d402eec8bf4b2d14fd49ecfec92272334270b850e9cd7d"}, + {file = "yarl-1.20.0-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:18e321617de4ab170226cd15006a565d0fa0d908f11f724a2c9142d6b2812ab0"}, + {file = "yarl-1.20.0-cp313-cp313-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:4345f58719825bba29895011e8e3b545e6e00257abb984f9f27fe923afca2501"}, + {file = "yarl-1.20.0-cp313-cp313-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:5d9b980d7234614bc4674468ab173ed77d678349c860c3af83b1fffb6a837ddc"}, + {file = "yarl-1.20.0-cp313-cp313-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:af4baa8a445977831cbaa91a9a84cc09debb10bc8391f128da2f7bd070fc351d"}, + {file = "yarl-1.20.0-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:123393db7420e71d6ce40d24885a9e65eb1edefc7a5228db2d62bcab3386a5c0"}, + {file = "yarl-1.20.0-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:ab47acc9332f3de1b39e9b702d9c916af7f02656b2a86a474d9db4e53ef8fd7a"}, + {file = "yarl-1.20.0-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:4a34c52ed158f89876cba9c600b2c964dfc1ca52ba7b3ab6deb722d1d8be6df2"}, + {file = "yarl-1.20.0-cp313-cp313-musllinux_1_2_armv7l.whl", hash = "sha256:04d8cfb12714158abf2618f792c77bc5c3d8c5f37353e79509608be4f18705c9"}, + {file = "yarl-1.20.0-cp313-cp313-musllinux_1_2_i686.whl", hash = "sha256:7dc63ad0d541c38b6ae2255aaa794434293964677d5c1ec5d0116b0e308031f5"}, + {file = "yarl-1.20.0-cp313-cp313-musllinux_1_2_ppc64le.whl", hash = "sha256:f9d02b591a64e4e6ca18c5e3d925f11b559c763b950184a64cf47d74d7e41877"}, + {file = "yarl-1.20.0-cp313-cp313-musllinux_1_2_s390x.whl", hash = "sha256:95fc9876f917cac7f757df80a5dda9de59d423568460fe75d128c813b9af558e"}, + {file = "yarl-1.20.0-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:bb769ae5760cd1c6a712135ee7915f9d43f11d9ef769cb3f75a23e398a92d384"}, + {file = "yarl-1.20.0-cp313-cp313-win32.whl", hash = "sha256:70e0c580a0292c7414a1cead1e076c9786f685c1fc4757573d2967689b370e62"}, + {file = "yarl-1.20.0-cp313-cp313-win_amd64.whl", hash = "sha256:4c43030e4b0af775a85be1fa0433119b1565673266a70bf87ef68a9d5ba3174c"}, + {file = "yarl-1.20.0-cp313-cp313t-macosx_10_13_universal2.whl", hash = "sha256:b6c4c3d0d6a0ae9b281e492b1465c72de433b782e6b5001c8e7249e085b69051"}, + {file = "yarl-1.20.0-cp313-cp313t-macosx_10_13_x86_64.whl", hash = "sha256:8681700f4e4df891eafa4f69a439a6e7d480d64e52bf460918f58e443bd3da7d"}, + {file = "yarl-1.20.0-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:84aeb556cb06c00652dbf87c17838eb6d92cfd317799a8092cee0e570ee11229"}, + {file = "yarl-1.20.0-cp313-cp313t-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:f166eafa78810ddb383e930d62e623d288fb04ec566d1b4790099ae0f31485f1"}, + {file = "yarl-1.20.0-cp313-cp313t-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:5d3d6d14754aefc7a458261027a562f024d4f6b8a798adb472277f675857b1eb"}, + {file = "yarl-1.20.0-cp313-cp313t-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:2a8f64df8ed5d04c51260dbae3cc82e5649834eebea9eadfd829837b8093eb00"}, + {file = "yarl-1.20.0-cp313-cp313t-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:4d9949eaf05b4d30e93e4034a7790634bbb41b8be2d07edd26754f2e38e491de"}, + {file = "yarl-1.20.0-cp313-cp313t-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:9c366b254082d21cc4f08f522ac201d0d83a8b8447ab562732931d31d80eb2a5"}, + {file = "yarl-1.20.0-cp313-cp313t-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:91bc450c80a2e9685b10e34e41aef3d44ddf99b3a498717938926d05ca493f6a"}, + {file = "yarl-1.20.0-cp313-cp313t-musllinux_1_2_aarch64.whl", hash = "sha256:9c2aa4387de4bc3a5fe158080757748d16567119bef215bec643716b4fbf53f9"}, + {file = "yarl-1.20.0-cp313-cp313t-musllinux_1_2_armv7l.whl", hash = "sha256:d2cbca6760a541189cf87ee54ff891e1d9ea6406079c66341008f7ef6ab61145"}, + {file = "yarl-1.20.0-cp313-cp313t-musllinux_1_2_i686.whl", hash = "sha256:798a5074e656f06b9fad1a162be5a32da45237ce19d07884d0b67a0aa9d5fdda"}, + {file = "yarl-1.20.0-cp313-cp313t-musllinux_1_2_ppc64le.whl", hash = "sha256:f106e75c454288472dbe615accef8248c686958c2e7dd3b8d8ee2669770d020f"}, + {file = "yarl-1.20.0-cp313-cp313t-musllinux_1_2_s390x.whl", hash = "sha256:3b60a86551669c23dc5445010534d2c5d8a4e012163218fc9114e857c0586fdd"}, + {file = "yarl-1.20.0-cp313-cp313t-musllinux_1_2_x86_64.whl", hash = "sha256:3e429857e341d5e8e15806118e0294f8073ba9c4580637e59ab7b238afca836f"}, + {file = "yarl-1.20.0-cp313-cp313t-win32.whl", hash = "sha256:65a4053580fe88a63e8e4056b427224cd01edfb5f951498bfefca4052f0ce0ac"}, + {file = "yarl-1.20.0-cp313-cp313t-win_amd64.whl", hash = "sha256:53b2da3a6ca0a541c1ae799c349788d480e5144cac47dba0266c7cb6c76151fe"}, + {file = "yarl-1.20.0-cp39-cp39-macosx_10_9_universal2.whl", hash = "sha256:119bca25e63a7725b0c9d20ac67ca6d98fa40e5a894bd5d4686010ff73397914"}, + {file = "yarl-1.20.0-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:35d20fb919546995f1d8c9e41f485febd266f60e55383090010f272aca93edcc"}, + {file = "yarl-1.20.0-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:484e7a08f72683c0f160270566b4395ea5412b4359772b98659921411d32ad26"}, + {file = "yarl-1.20.0-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:8d8a3d54a090e0fff5837cd3cc305dd8a07d3435a088ddb1f65e33b322f66a94"}, + {file = "yarl-1.20.0-cp39-cp39-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:f0cf05ae2d3d87a8c9022f3885ac6dea2b751aefd66a4f200e408a61ae9b7f0d"}, + {file = "yarl-1.20.0-cp39-cp39-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:a884b8974729e3899d9287df46f015ce53f7282d8d3340fa0ed57536b440621c"}, + {file = "yarl-1.20.0-cp39-cp39-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:f8d8aa8dd89ffb9a831fedbcb27d00ffd9f4842107d52dc9d57e64cb34073d5c"}, + {file = "yarl-1.20.0-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:3b4e88d6c3c8672f45a30867817e4537df1bbc6f882a91581faf1f6d9f0f1b5a"}, + {file = "yarl-1.20.0-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:bdb77efde644d6f1ad27be8a5d67c10b7f769804fff7a966ccb1da5a4de4b656"}, + {file = "yarl-1.20.0-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:4ba5e59f14bfe8d261a654278a0f6364feef64a794bd456a8c9e823071e5061c"}, + {file = "yarl-1.20.0-cp39-cp39-musllinux_1_2_armv7l.whl", hash = "sha256:d0bf955b96ea44ad914bc792c26a0edcd71b4668b93cbcd60f5b0aeaaed06c64"}, + {file = "yarl-1.20.0-cp39-cp39-musllinux_1_2_i686.whl", hash = "sha256:27359776bc359ee6eaefe40cb19060238f31228799e43ebd3884e9c589e63b20"}, + {file = "yarl-1.20.0-cp39-cp39-musllinux_1_2_ppc64le.whl", hash = "sha256:04d9c7a1dc0a26efb33e1acb56c8849bd57a693b85f44774356c92d610369efa"}, + {file = "yarl-1.20.0-cp39-cp39-musllinux_1_2_s390x.whl", hash = "sha256:faa709b66ae0e24c8e5134033187a972d849d87ed0a12a0366bedcc6b5dc14a5"}, + {file = "yarl-1.20.0-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:44869ee8538208fe5d9342ed62c11cc6a7a1af1b3d0bb79bb795101b6e77f6e0"}, + {file = "yarl-1.20.0-cp39-cp39-win32.whl", hash = "sha256:b7fa0cb9fd27ffb1211cde944b41f5c67ab1c13a13ebafe470b1e206b8459da8"}, + {file = "yarl-1.20.0-cp39-cp39-win_amd64.whl", hash = "sha256:d4fad6e5189c847820288286732075f213eabf81be4d08d6cc309912e62be5b7"}, + {file = "yarl-1.20.0-py3-none-any.whl", hash = "sha256:5d0fe6af927a47a230f31e6004621fd0959eaa915fc62acfafa67ff7229a3124"}, + {file = "yarl-1.20.0.tar.gz", hash = "sha256:686d51e51ee5dfe62dec86e4866ee0e9ed66df700d55c828a615640adc885307"}, +] + +[package.dependencies] +idna = ">=2.0" +multidict = ">=4.0" +propcache = ">=0.2.1" + +[[package]] +name = "zipp" +version = "3.21.0" +description = "Backport of pathlib-compatible object wrapper for zip files" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "zipp-3.21.0-py3-none-any.whl", hash = "sha256:ac1bbe05fd2991f160ebce24ffbac5f6d11d83dc90891255885223d42b3cd931"}, + {file = "zipp-3.21.0.tar.gz", hash = "sha256:2c9958f6430a2040341a52eb608ed6dd93ef4392e02ffe219417c1b28b5dd1f4"}, +] + +[package.extras] +check = ["pytest-checkdocs (>=2.4)", "pytest-ruff (>=0.2.1) ; sys_platform != \"cygwin\""] +cover = ["pytest-cov"] +doc = ["furo", "jaraco.packaging (>=9.3)", "jaraco.tidelift (>=1.4)", "rst.linker (>=1.9)", "sphinx (>=3.5)", "sphinx-lint"] +enabler = ["pytest-enabler (>=2.2)"] +test = ["big-O", "importlib-resources ; python_version < \"3.9\"", "jaraco.functools", "jaraco.itertools", "jaraco.test", "more-itertools", "pytest (>=6,!=8.1.*)", "pytest-ignore-flaky"] +type = ["pytest-mypy"] + +[metadata] +lock-version = "2.1" +python-versions = ">=3.9.21,<3.13" +content-hash = "0dc818ea9f9345947800f811a6a5759b31373774323601f620c01f1c09bce575" diff --git a/openbb_platform/providers/tradier/pyproject.toml b/openbb_platform/providers/tradier/pyproject.toml new file mode 100644 index 0000000000000000000000000000000000000000..6a8c35de247ded6aa2bc5caa72af392450d8f51d --- /dev/null +++ b/openbb_platform/providers/tradier/pyproject.toml @@ -0,0 +1,19 @@ +[tool.poetry] +name = "openbb-tradier" +version = "1.3.1" +description = "Tradier Provider Extension for the OpenBB Platform" +authors = ["OpenBB "] +license = "AGPL-3.0-only" +readme = "README.md" +packages = [{ include = "openbb_tradier" }] + +[tool.poetry.dependencies] +python = ">=3.9.21,<3.13" +openbb-core = "^1.4.6" + +[build-system] +requires = ["poetry-core"] +build-backend = "poetry.core.masonry.api" + +[tool.poetry.plugins."openbb_provider_extension"] +tradier = "openbb_tradier:tradier_provider" diff --git a/openbb_platform/providers/tradier/tests/__init__.py b/openbb_platform/providers/tradier/tests/__init__.py new file mode 100644 index 0000000000000000000000000000000000000000..f070d287ac6f0b3b8d6c43d37784e413a353c5af --- /dev/null +++ b/openbb_platform/providers/tradier/tests/__init__.py @@ -0,0 +1 @@ +"""Tradier provider tests.""" diff --git a/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_derivatives_options_chains_fetcher_urllib3_v1.yaml b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_derivatives_options_chains_fetcher_urllib3_v1.yaml new file mode 100644 index 0000000000000000000000000000000000000000..a675a24dcc51b0b1571c2f79c05488e65e7f1948 --- /dev/null +++ b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_derivatives_options_chains_fetcher_urllib3_v1.yaml @@ -0,0 +1,5392 @@ +interactions: +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/expirations?symbol=PLTR&includeAllRoots=true&strikes=false&contractSize=false&expirationType=false + response: + body: + string: '{"expirations":{"date":["2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-20","2024-10-18","2024-11-15","2024-12-20","2025-01-17","2025-02-21","2025-03-21","2025-06-20","2026-01-16","2026-06-18","2026-12-18"]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/quotes?symbols=PLTR&greeks=true + response: + body: + string: '{"quotes":{"quote":{"symbol":"PLTR","description":"Palantir Technologies + Inc","exch":"N","type":"stock","last":28.425,"change":-0.16,"volume":19779702,"open":28.93,"high":28.97,"low":27.69,"close":null,"bid":28.42,"ask":28.43,"change_percentage":-0.55,"average_volume":44888026,"last_volume":100,"trade_date":1721660648339,"prevclose":28.58,"week_52_high":29.83,"week_52_low":13.68,"bidsize":23,"bidexch":"K","bid_date":1721660648000,"asksize":26,"askexch":"K","ask_date":1721660647000,"root_symbols":"PLTR"}}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '198' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '2' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2026-06-18&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR260618P00013000","description":"PLTR + Jun 18 2026 $13.00 Put","exch":"Z","type":"option","last":1.13,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.99,"ask":1.18,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.06703346603538,"gamma":0.005939607633749023,"theta":-0.003238412475268215,"vega":0.05323156369885596,"rho":0.17258093374232836,"phi":-0.5012961859662823,"bid_iv":0.589255,"mid_iv":0.596566,"ask_iv":0.603876,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413855775,"prevclose":1.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":362,"bidexch":"E","bid_date":1721660617000,"asksize":74,"askexch":"E","ask_date":1721660620000,"open_interest":179,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00013000","description":"PLTR + Jun 18 2026 $13.00 Call","exch":"Z","type":"option","last":18.35,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":15.1,"ask":18.95,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.93296653396462,"gamma":0.005939607633749023,"theta":-0.003238412475268215,"vega":0.05323156369885596,"rho":0.17258093374232836,"phi":-0.5012961859662823,"bid_iv":0.0,"mid_iv":0.645345,"ask_iv":0.645345,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418313977,"prevclose":18.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":192,"bidexch":"J","bid_date":1721660624000,"asksize":311,"askexch":"J","ask_date":1721660624000,"open_interest":11,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618C00015000","description":"PLTR + Jun 18 2026 $15.00 Call","exch":"Z","type":"option","last":16.09,"change":-1.16,"volume":3,"open":16.09,"high":16.09,"low":16.09,"close":null,"bid":15.7,"ask":16.65,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9061776232964377,"gamma":0.007663598701903083,"theta":-0.003924403295387551,"vega":0.06374213313075415,"rho":0.1834586743819181,"phi":-0.486728855726426,"bid_iv":0.0,"mid_iv":0.764695,"ask_iv":0.764695,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.73,"average_volume":0,"last_volume":3,"trade_date":1721658194945,"prevclose":17.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":730,"bidexch":"J","bid_date":1721660623000,"asksize":409,"askexch":"J","ask_date":1721660623000,"open_interest":22,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00015000","description":"PLTR + Jun 18 2026 $15.00 Put","exch":"Z","type":"option","last":1.64,"change":0.09,"volume":1,"open":1.64,"high":1.64,"low":1.64,"close":null,"bid":1.55,"ask":1.66,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0938223767035623,"gamma":0.007663598701903083,"theta":-0.003924403295387551,"vega":0.06374213313075415,"rho":0.1834586743819181,"phi":-0.486728855726426,"bid_iv":0.57975,"mid_iv":0.588276,"ask_iv":0.596801,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.81,"average_volume":0,"last_volume":1,"trade_date":1721657525848,"prevclose":1.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":61,"bidexch":"N","bid_date":1721660472000,"asksize":61,"askexch":"B","ask_date":1721660442000,"open_interest":85,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618P00018000","description":"PLTR + Jun 18 2026 $18.00 Put","exch":"Z","type":"option","last":2.58,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":2.47,"ask":2.69,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.1386264465518089,"gamma":0.010112749209233208,"theta":-0.004855920476300297,"vega":0.08816140226598547,"rho":0.19344424760878037,"phi":-0.4624049145895981,"bid_iv":0.572907,"mid_iv":0.593294,"ask_iv":0.61368,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721314067985,"prevclose":2.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":58,"bidexch":"Z","bid_date":1721660623000,"asksize":220,"askexch":"E","ask_date":1721660622000,"open_interest":74,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00018000","description":"PLTR + Jun 18 2026 $18.00 Call","exch":"Z","type":"option","last":14.57,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.4,"ask":14.8,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.8613735534481911,"gamma":0.010112749209233208,"theta":-0.004855920476300297,"vega":0.08816140226598547,"rho":0.19344424760878037,"phi":-0.4624049145895981,"bid_iv":0.578893,"mid_iv":0.601638,"ask_iv":0.624383,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721152607439,"prevclose":14.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":130,"bidexch":"N","bid_date":1721660621000,"asksize":564,"askexch":"E","ask_date":1721660622000,"open_interest":47,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00020000","description":"PLTR + Jun 18 2026 $20.00 Put","exch":"Z","type":"option","last":3.37,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.2,"ask":3.4,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.16977892906736,"gamma":0.011569162719497322,"theta":-0.0054137208682535415,"vega":0.0988932459833565,"rho":0.19679123082339955,"phi":-0.44551490553601525,"bid_iv":0.568725,"mid_iv":0.578592,"ask_iv":0.588459,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721140096211,"prevclose":3.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":98,"bidexch":"N","bid_date":1721660317000,"asksize":147,"askexch":"E","ask_date":1721660617000,"open_interest":152,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00020000","description":"PLTR + Jun 18 2026 $20.00 Call","exch":"Z","type":"option","last":13.97,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.3,"ask":13.95,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.83022107093264,"gamma":0.011569162719497322,"theta":-0.0054137208682535415,"vega":0.0988932459833565,"rho":0.19679123082339955,"phi":-0.44551490553601525,"bid_iv":0.567055,"mid_iv":0.587965,"ask_iv":0.608876,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721403160364,"prevclose":13.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":106,"bidexch":"Z","bid_date":1721660591000,"asksize":673,"askexch":"E","ask_date":1721660616000,"open_interest":9,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00022000","description":"PLTR + Jun 18 2026 $22.00 Put","exch":"Z","type":"option","last":4.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.0,"ask":4.3,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.2024777972831822,"gamma":0.01291597757692734,"theta":-0.005877872153566102,"vega":0.10951859589465403,"rho":0.19817316237559024,"phi":-0.42780312313084323,"bid_iv":0.564581,"mid_iv":0.5743,"ask_iv":0.584018,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401136445,"prevclose":4.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":386,"bidexch":"E","bid_date":1721660619000,"asksize":326,"askexch":"E","ask_date":1721660620000,"open_interest":46,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00022000","description":"PLTR + Jun 18 2026 $22.00 Call","exch":"Z","type":"option","last":13.0,"change":0.28,"volume":1,"open":13.0,"high":13.0,"low":13.0,"close":null,"bid":12.25,"ask":12.55,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.7975222027168178,"gamma":0.01291597757692734,"theta":-0.005877872153566102,"vega":0.10951859589465403,"rho":0.19817316237559024,"phi":-0.42780312313084323,"bid_iv":0.572507,"mid_iv":0.586237,"ask_iv":0.599967,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.21,"average_volume":0,"last_volume":1,"trade_date":1721655004753,"prevclose":12.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":119,"bidexch":"Q","bid_date":1721660589000,"asksize":255,"askexch":"E","ask_date":1721660624000,"open_interest":87,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00025000","description":"PLTR + Jun 18 2026 $25.00 Put","exch":"Z","type":"option","last":5.63,"change":0.38,"volume":1,"open":5.63,"high":5.63,"low":5.63,"close":null,"bid":5.45,"ask":5.7,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2507833051742874,"gamma":0.014586169704840914,"theta":-0.0064677821985196235,"vega":0.12480728600712658,"rho":0.19707512569056507,"phi":-0.40166700886246076,"bid_iv":0.56539,"mid_iv":0.571251,"ask_iv":0.577112,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.24,"average_volume":0,"last_volume":1,"trade_date":1721658153550,"prevclose":5.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":58,"bidexch":"N","bid_date":1721660591000,"asksize":114,"askexch":"E","ask_date":1721660617000,"open_interest":193,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00025000","description":"PLTR + Jun 18 2026 $25.00 Call","exch":"Z","type":"option","last":11.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.85,"ask":11.15,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7492166948257126,"gamma":0.014586169704840914,"theta":-0.0064677821985196235,"vega":0.12480728600712658,"rho":0.19707512569056507,"phi":-0.40166700886246076,"bid_iv":0.563967,"mid_iv":0.588028,"ask_iv":0.612089,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721415731890,"prevclose":11.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":374,"bidexch":"J","bid_date":1721660616000,"asksize":186,"askexch":"E","ask_date":1721660624000,"open_interest":470,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00027000","description":"PLTR + Jun 18 2026 $27.00 Put","exch":"Z","type":"option","last":6.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.55,"ask":6.75,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2827754635470331,"gamma":0.015510976545018916,"theta":-0.006777171735243675,"vega":0.13245760420901773,"rho":0.19482551770595896,"phi":-0.3843739616904429,"bid_iv":0.563562,"mid_iv":0.57097,"ask_iv":0.578378,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721239829343,"prevclose":6.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"P","bid_date":1721660592000,"asksize":105,"askexch":"E","ask_date":1721660623000,"open_interest":36,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00027000","description":"PLTR + Jun 18 2026 $27.00 Call","exch":"Z","type":"option","last":10.44,"change":0.01,"volume":1,"open":10.44,"high":10.44,"low":10.44,"close":null,"bid":10.05,"ask":10.65,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7172245364529669,"gamma":0.015510976545018916,"theta":-0.006777171735243675,"vega":0.13245760420901773,"rho":0.19482551770595896,"phi":-0.3843739616904429,"bid_iv":0.558907,"mid_iv":0.572135,"ask_iv":0.585362,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.10,"average_volume":0,"last_volume":1,"trade_date":1721655272058,"prevclose":10.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":170,"bidexch":"X","bid_date":1721660592000,"asksize":734,"askexch":"E","ask_date":1721660624000,"open_interest":213,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00030000","description":"PLTR + Jun 18 2026 $30.00 Put","exch":"Z","type":"option","last":8.42,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.2,"ask":8.5,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3297059967915941,"gamma":0.016627441225512123,"theta":-0.007131009213278023,"vega":0.14185374462346467,"rho":0.1897882357642043,"phi":-0.35902808466659053,"bid_iv":0.556916,"mid_iv":0.567436,"ask_iv":0.577957,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414323844,"prevclose":8.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":335,"bidexch":"E","bid_date":1721660442000,"asksize":153,"askexch":"E","ask_date":1721660617000,"open_interest":62,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00030000","description":"PLTR + Jun 18 2026 $30.00 Call","exch":"Z","type":"option","last":9.05,"change":-0.22,"volume":25,"open":9.37,"high":9.45,"low":8.65,"close":null,"bid":8.9,"ask":9.2,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6702940032084059,"gamma":0.016627441225512123,"theta":-0.007131009213278023,"vega":0.14185374462346467,"rho":0.1897882357642043,"phi":-0.35902808466659053,"bid_iv":0.556025,"mid_iv":0.564849,"ask_iv":0.573673,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.38,"average_volume":0,"last_volume":1,"trade_date":1721658595288,"prevclose":9.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":768,"bidexch":"J","bid_date":1721660589000,"asksize":84,"askexch":"E","ask_date":1721660617000,"open_interest":487,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00032000","description":"PLTR + Jun 18 2026 $32.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.35,"ask":9.75,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.3599082118958403,"gamma":0.017187218617019984,"theta":-0.007294335295960951,"vega":0.14651892364082386,"rho":0.18554183534447052,"phi":-0.3427312253911907,"bid_iv":0.560468,"mid_iv":0.569014,"ask_iv":0.577559,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":342,"bidexch":"E","bid_date":1721660624000,"asksize":161,"askexch":"E","ask_date":1721660624000,"open_interest":0,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00032000","description":"PLTR + Jun 18 2026 $32.00 Call","exch":"Z","type":"option","last":8.69,"change":-0.14,"volume":1,"open":8.69,"high":8.69,"low":8.69,"close":null,"bid":8.25,"ask":8.55,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.6400917881041597,"gamma":0.017187218617019984,"theta":-0.007294335295960951,"vega":0.14651892364082386,"rho":0.18554183534447052,"phi":-0.3427312253911907,"bid_iv":0.554529,"mid_iv":0.564776,"ask_iv":0.575023,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.59,"average_volume":0,"last_volume":1,"trade_date":1721655004471,"prevclose":8.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":109,"bidexch":"Q","bid_date":1721660472000,"asksize":134,"askexch":"E","ask_date":1721660617000,"open_interest":175,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00035000","description":"PLTR + Jun 18 2026 $35.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.4,"ask":11.75,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.4036979693771633,"gamma":0.01782223733968006,"theta":-0.0074554569731421026,"vega":0.15244039119378783,"rho":0.17838617769001225,"phi":-0.31911879226242945,"bid_iv":0.554447,"mid_iv":0.566326,"ask_iv":0.578204,"smv_vol":0.562,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":300,"bidexch":"E","bid_date":1721660617000,"asksize":174,"askexch":"E","ask_date":1721660617000,"open_interest":0,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00035000","description":"PLTR + Jun 18 2026 $35.00 Call","exch":"Z","type":"option","last":7.35,"change":-0.55,"volume":17,"open":7.35,"high":7.35,"low":7.35,"close":null,"bid":7.4,"ask":7.65,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.5963020306228367,"gamma":0.01782223733968006,"theta":-0.0074554569731421026,"vega":0.15244039119378783,"rho":0.17838617769001225,"phi":-0.31911879226242945,"bid_iv":0.554853,"mid_iv":0.561419,"ask_iv":0.567985,"smv_vol":0.562,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.97,"average_volume":0,"last_volume":17,"trade_date":1721659051495,"prevclose":7.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":159,"bidexch":"X","bid_date":1721660622000,"asksize":27,"askexch":"E","ask_date":1721660622000,"open_interest":376,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00037000","description":"PLTR + Jun 18 2026 $37.00 Put","exch":"Z","type":"option","last":13.18,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.4,"ask":13.15,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.4315459777518098,"gamma":0.018086344920719373,"theta":-0.007502835794906914,"vega":0.1535574766324066,"rho":0.17313223782894238,"phi":-0.3041152920157941,"bid_iv":0.512229,"mid_iv":0.545094,"ask_iv":0.577958,"smv_vol":0.561,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720723613461,"prevclose":13.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":555,"bidexch":"E","bid_date":1721660619000,"asksize":176,"askexch":"E","ask_date":1721660624000,"open_interest":4,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00037000","description":"PLTR + Jun 18 2026 $37.00 Call","exch":"Z","type":"option","last":7.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.9,"ask":7.15,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.5684540222481902,"gamma":0.018086344920719373,"theta":-0.007502835794906914,"vega":0.1535574766324066,"rho":0.17313223782894238,"phi":-0.3041152920157941,"bid_iv":0.552238,"mid_iv":0.562541,"ask_iv":0.572844,"smv_vol":0.561,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":27,"trade_date":1721314987969,"prevclose":7.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":23,"bidexch":"J","bid_date":1721660620000,"asksize":201,"askexch":"E","ask_date":1721660621000,"open_interest":233,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00040000","description":"PLTR + Jun 18 2026 $40.00 Put","exch":"Z","type":"option","last":15.16,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.4,"ask":15.35,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.4712269262290826,"gamma":0.018340117586031254,"theta":-0.007522433806057505,"vega":0.1555530384640128,"rho":0.16507530242985552,"phi":-0.28274784066972813,"bid_iv":0.554111,"mid_iv":0.566821,"ask_iv":0.57953,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":22,"trade_date":1720533649136,"prevclose":15.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1040,"bidexch":"E","bid_date":1721660617000,"asksize":150,"askexch":"E","ask_date":1721660619000,"open_interest":45,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00040000","description":"PLTR + Jun 18 2026 $40.00 Call","exch":"Z","type":"option","last":6.05,"change":-0.39,"volume":6,"open":6.0,"high":6.05,"low":6.0,"close":null,"bid":6.15,"ask":6.4,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.5287730737709174,"gamma":0.018340117586031254,"theta":-0.007522433806057505,"vega":0.1555530384640128,"rho":0.16507530242985552,"phi":-0.28274784066972813,"bid_iv":0.551106,"mid_iv":0.559148,"ask_iv":0.567191,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.06,"average_volume":0,"last_volume":3,"trade_date":1721657981592,"prevclose":6.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":443,"bidexch":"J","bid_date":1721660623000,"asksize":11,"askexch":"M","ask_date":1721660622000,"open_interest":221,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '197' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '3' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2026-12-18&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR261218P00013000","description":"PLTR + Dec 18 2026 $13.00 Put","exch":"Z","type":"option","last":1.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.47,"ask":1.6,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0780001968686899,"gamma":0.005584329241021247,"theta":-0.003206579037835828,"vega":0.06348247589428258,"rho":0.19189311635670955,"phi":-0.6256829532702568,"bid_iv":0.597603,"mid_iv":0.607534,"ask_iv":0.617466,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413241876,"prevclose":1.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":47,"bidexch":"D","bid_date":1721660620000,"asksize":1,"askexch":"P","ask_date":1721660120000,"open_interest":219,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00013000","description":"PLTR + Dec 18 2026 $13.00 Call","exch":"Z","type":"option","last":18.2,"change":-0.45,"volume":3,"open":18.32,"high":18.32,"low":18.2,"close":null,"bid":17.15,"ask":20.35,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9219998031313101,"gamma":0.005584329241021247,"theta":-0.003206579037835828,"vega":0.06348247589428258,"rho":0.19189311635670955,"phi":-0.6256829532702568,"bid_iv":0.527855,"mid_iv":0.594217,"ask_iv":0.660578,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.42,"average_volume":0,"last_volume":1,"trade_date":1721659302614,"prevclose":18.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":268,"bidexch":"A","bid_date":1721660624000,"asksize":716,"askexch":"J","ask_date":1721660624000,"open_interest":218,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00015000","description":"PLTR + Dec 18 2026 $15.00 Put","exch":"Z","type":"option","last":1.99,"change":0.00,"volume":7,"open":null,"high":null,"low":null,"close":null,"bid":2.01,"ask":2.17,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.1022954577845869,"gamma":0.006867969126152304,"theta":-0.0037570376824132383,"vega":0.08048785161416815,"rho":0.20398972059330236,"phi":-0.6090305591754941,"bid_iv":0.58671,"mid_iv":0.59392,"ask_iv":0.60113,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404616027,"prevclose":1.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":176,"bidexch":"E","bid_date":1721660617000,"asksize":1,"askexch":"Q","ask_date":1721660591000,"open_interest":150,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00015000","description":"PLTR + Dec 18 2026 $15.00 Call","exch":"Z","type":"option","last":16.79,"change":-0.91,"volume":21,"open":17.4,"high":17.4,"low":16.6,"close":null,"bid":16.9,"ask":18.1,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.8977045422154131,"gamma":0.006867969126152304,"theta":-0.0037570376824132383,"vega":0.08048785161416815,"rho":0.20398972059330236,"phi":-0.6090305591754941,"bid_iv":0.591001,"mid_iv":0.61891,"ask_iv":0.646819,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.15,"average_volume":0,"last_volume":3,"trade_date":1721658194945,"prevclose":17.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":144,"bidexch":"J","bid_date":1721660589000,"asksize":474,"askexch":"J","ask_date":1721660534000,"open_interest":690,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00018000","description":"PLTR + Dec 18 2026 $18.00 Put","exch":"Z","type":"option","last":3.05,"change":0.00,"volume":11,"open":3.17,"high":3.17,"low":3.05,"close":null,"bid":3.05,"ask":3.3,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.1409284153692836,"gamma":0.008683507335599614,"theta":-0.0044932645840701155,"vega":0.1004745869469832,"rho":0.21672544391544474,"phi":-0.5825769178002815,"bid_iv":0.58008,"mid_iv":0.59224,"ask_iv":0.6044,"smv_vol":0.592,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655442999,"prevclose":3.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":127,"bidexch":"E","bid_date":1721660622000,"asksize":140,"askexch":"N","ask_date":1721660622000,"open_interest":288,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00018000","description":"PLTR + Dec 18 2026 $18.00 Call","exch":"Z","type":"option","last":15.5,"change":-0.25,"volume":8,"open":16.47,"high":16.47,"low":14.62,"close":null,"bid":14.4,"ask":15.7,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.8590715846307164,"gamma":0.008683507335599614,"theta":-0.0044932645840701155,"vega":0.1004745869469832,"rho":0.21672544391544474,"phi":-0.5825769178002815,"bid_iv":0.582044,"mid_iv":0.606056,"ask_iv":0.630068,"smv_vol":0.592,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.59,"average_volume":0,"last_volume":1,"trade_date":1721660312412,"prevclose":15.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1447,"bidexch":"A","bid_date":1721660470000,"asksize":728,"askexch":"E","ask_date":1721660535000,"open_interest":372,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00020000","description":"PLTR + Dec 18 2026 $20.00 Put","exch":"Z","type":"option","last":3.97,"change":0.19,"volume":103,"open":3.78,"high":3.97,"low":3.78,"close":null,"bid":3.8,"ask":4.15,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.167779675316034,"gamma":0.009799697795284341,"theta":-0.004912498469706784,"vega":0.11168885138173895,"rho":0.22218238255593378,"phi":-0.5642075327472185,"bid_iv":0.571322,"mid_iv":0.586549,"ask_iv":0.601776,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.03,"average_volume":0,"last_volume":2,"trade_date":1721656840469,"prevclose":3.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":349,"bidexch":"E","bid_date":1721660618000,"asksize":152,"askexch":"Q","ask_date":1721660317000,"open_interest":323,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00020000","description":"PLTR + Dec 18 2026 $20.00 Call","exch":"Z","type":"option","last":14.4,"change":-0.05,"volume":22,"open":14.69,"high":14.69,"low":14.03,"close":null,"bid":14.2,"ask":14.45,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.832220324683966,"gamma":0.009799697795284341,"theta":-0.004912498469706784,"vega":0.11168885138173895,"rho":0.22218238255593378,"phi":-0.5642075327472185,"bid_iv":0.577002,"mid_iv":0.590476,"ask_iv":0.603951,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.35,"average_volume":0,"last_volume":2,"trade_date":1721659209791,"prevclose":14.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":180,"bidexch":"J","bid_date":1721660474000,"asksize":10,"askexch":"D","ask_date":1721660474000,"open_interest":556,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00022000","description":"PLTR + Dec 18 2026 $22.00 Put","exch":"Z","type":"option","last":4.69,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.75,"ask":5.25,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1945739607229949,"gamma":0.010817590288651186,"theta":-0.005292211068810547,"vega":0.12204894174268376,"rho":0.2257144661646918,"phi":-0.5458882114162122,"bid_iv":0.574372,"mid_iv":0.594318,"ask_iv":0.614264,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721405852962,"prevclose":4.69,"week_52_high":0.0,"week_52_low":0.0,"bidsize":260,"bidexch":"E","bid_date":1721660567000,"asksize":714,"askexch":"E","ask_date":1721660622000,"open_interest":230,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00022000","description":"PLTR + Dec 18 2026 $22.00 Call","exch":"Z","type":"option","last":12.82,"change":-0.98,"volume":26,"open":13.95,"high":13.95,"low":12.82,"close":null,"bid":12.65,"ask":13.6,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8054260392770051,"gamma":0.010817590288651186,"theta":-0.005292211068810547,"vega":0.12204894174268376,"rho":0.2257144661646918,"phi":-0.5458882114162122,"bid_iv":0.520952,"mid_iv":0.560357,"ask_iv":0.599762,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.11,"average_volume":0,"last_volume":20,"trade_date":1721656666471,"prevclose":13.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1233,"bidexch":"J","bid_date":1721660472000,"asksize":11,"askexch":"D","ask_date":1721660438000,"open_interest":412,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00025000","description":"PLTR + Dec 18 2026 $25.00 Put","exch":"Z","type":"option","last":6.34,"change":0.04,"volume":14,"open":6.52,"high":6.52,"low":6.34,"close":null,"bid":6.3,"ask":6.55,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2358853937091121,"gamma":0.012204268487152265,"theta":-0.005745879801111507,"vega":0.13520683573429837,"rho":0.22805865165857814,"phi":-0.5176645806237445,"bid_iv":0.575062,"mid_iv":0.584067,"ask_iv":0.593073,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.64,"average_volume":0,"last_volume":1,"trade_date":1721659288002,"prevclose":6.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"N","bid_date":1721659614000,"asksize":120,"askexch":"N","ask_date":1721660317000,"open_interest":384,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00025000","description":"PLTR + Dec 18 2026 $25.00 Call","exch":"Z","type":"option","last":12.35,"change":-0.45,"volume":5,"open":12.48,"high":12.48,"low":12.05,"close":null,"bid":11.9,"ask":12.45,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7641146062908879,"gamma":0.012204268487152265,"theta":-0.005745879801111507,"vega":0.13520683573429837,"rho":0.22805865165857814,"phi":-0.5176645806237445,"bid_iv":0.561302,"mid_iv":0.576097,"ask_iv":0.590892,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.52,"average_volume":0,"last_volume":3,"trade_date":1721660621074,"prevclose":12.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":675,"bidexch":"J","bid_date":1721660411000,"asksize":217,"askexch":"A","ask_date":1721660534000,"open_interest":649,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00027000","description":"PLTR + Dec 18 2026 $27.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.3,"ask":7.7,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2631364559088508,"gamma":0.013006326862379724,"theta":-0.005993575640152505,"vega":0.14352624768352856,"rho":0.22793951730801482,"phi":-0.4990598915810551,"bid_iv":0.567477,"mid_iv":0.581109,"ask_iv":0.59474,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721419180381,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":233,"bidexch":"E","bid_date":1721660618000,"asksize":153,"askexch":"Q","ask_date":1721660317000,"open_interest":99,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00027000","description":"PLTR + Dec 18 2026 $27.00 Call","exch":"Z","type":"option","last":11.6,"change":-0.02,"volume":59,"open":11.5,"high":11.91,"low":11.03,"close":null,"bid":11.15,"ask":12.3,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7368635440911492,"gamma":0.013006326862379724,"theta":-0.005993575640152505,"vega":0.14352624768352856,"rho":0.22793951730801482,"phi":-0.4990598915810551,"bid_iv":0.560323,"mid_iv":0.576073,"ask_iv":0.591822,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.18,"average_volume":0,"last_volume":1,"trade_date":1721660324168,"prevclose":11.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":656,"bidexch":"A","bid_date":1721660470000,"asksize":821,"askexch":"E","ask_date":1721660566000,"open_interest":792,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00030000","description":"PLTR + Dec 18 2026 $30.00 Put","exch":"Z","type":"option","last":9.4,"change":0.40,"volume":20,"open":9.1,"high":9.4,"low":9.1,"close":null,"bid":9.0,"ask":9.7,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3032018385642704,"gamma":0.014028676043358366,"theta":-0.006294059347730577,"vega":0.15370754287574345,"rho":0.2257562238623391,"phi":-0.47172479895607466,"bid_iv":0.562903,"mid_iv":0.585477,"ask_iv":0.608052,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.45,"average_volume":0,"last_volume":7,"trade_date":1721656421103,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":406,"bidexch":"E","bid_date":1721660617000,"asksize":186,"askexch":"E","ask_date":1721660470000,"open_interest":64,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00030000","description":"PLTR + Dec 18 2026 $30.00 Call","exch":"Z","type":"option","last":10.32,"change":-0.43,"volume":43,"open":10.83,"high":10.83,"low":10.0,"close":null,"bid":10.2,"ask":10.45,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6967981614357296,"gamma":0.014028676043358366,"theta":-0.006294059347730577,"vega":0.15370754287574345,"rho":0.2257562238623391,"phi":-0.47172479895607466,"bid_iv":0.563265,"mid_iv":0.571396,"ask_iv":0.579528,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.00,"average_volume":0,"last_volume":6,"trade_date":1721660324001,"prevclose":10.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":145,"bidexch":"J","bid_date":1721660411000,"asksize":1,"askexch":"D","ask_date":1721660221000,"open_interest":3344,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00032000","description":"PLTR + Dec 18 2026 $32.00 Put","exch":"Z","type":"option","last":10.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.3,"ask":11.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.3294519047234018,"gamma":0.01459819209364065,"theta":-0.006440387342843579,"vega":0.15882071936170078,"rho":0.2231989453052435,"phi":-0.45382696571394376,"bid_iv":0.565547,"mid_iv":0.587511,"ask_iv":0.609476,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413940008,"prevclose":10.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":165,"bidexch":"E","bid_date":1721660618000,"asksize":152,"askexch":"Q","ask_date":1721660317000,"open_interest":29,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00032000","description":"PLTR + Dec 18 2026 $32.00 Call","exch":"Z","type":"option","last":9.2,"change":-0.78,"volume":4,"open":9.85,"high":9.85,"low":9.2,"close":null,"bid":9.5,"ask":10.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.6705480952765982,"gamma":0.01459819209364065,"theta":-0.006440387342843579,"vega":0.15882071936170078,"rho":0.2231989453052435,"phi":-0.45382696571394376,"bid_iv":0.556853,"mid_iv":0.572655,"ask_iv":0.588457,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.82,"average_volume":0,"last_volume":1,"trade_date":1721657109202,"prevclose":9.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":501,"bidexch":"J","bid_date":1721660344000,"asksize":197,"askexch":"A","ask_date":1721660472000,"open_interest":1214,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00035000","description":"PLTR + Dec 18 2026 $35.00 Put","exch":"Z","type":"option","last":12.2,"change":0.20,"volume":2,"open":12.2,"high":12.2,"low":12.2,"close":null,"bid":11.9,"ask":13.05,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.3678024093488805,"gamma":0.015307025434158496,"theta":-0.006598285657702666,"vega":0.1653121782088062,"rho":0.21819975114607323,"phi":-0.4276930286906122,"bid_iv":0.542128,"mid_iv":0.577246,"ask_iv":0.612364,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.67,"average_volume":0,"last_volume":2,"trade_date":1721655004481,"prevclose":12.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":685,"bidexch":"E","bid_date":1721660617000,"asksize":176,"askexch":"A","ask_date":1721660617000,"open_interest":61,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00035000","description":"PLTR + Dec 18 2026 $35.00 Call","exch":"Z","type":"option","last":8.8,"change":-0.45,"volume":27,"open":9.0,"high":9.75,"low":8.6,"close":null,"bid":8.6,"ask":9.4,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.6321975906511195,"gamma":0.015307025434158496,"theta":-0.006598285657702666,"vega":0.1653121782088062,"rho":0.21819975114607323,"phi":-0.4276930286906122,"bid_iv":0.551956,"mid_iv":0.576187,"ask_iv":0.600418,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.87,"average_volume":0,"last_volume":6,"trade_date":1721659885105,"prevclose":9.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":725,"bidexch":"E","bid_date":1721660536000,"asksize":459,"askexch":"A","ask_date":1721660472000,"open_interest":913,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218C00037000","description":"PLTR + Dec 18 2026 $37.00 Call","exch":"Z","type":"option","last":8.52,"change":0.02,"volume":8,"open":8.15,"high":8.52,"low":8.15,"close":null,"bid":8.3,"ask":8.65,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.607155846778317,"gamma":0.015697300347554025,"theta":-0.006666838257612454,"vega":0.16663796693911428,"rho":0.2142464011427837,"phi":-0.4106367254763654,"bid_iv":0.56414,"mid_iv":0.574709,"ask_iv":0.585278,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.24,"average_volume":0,"last_volume":6,"trade_date":1721660324001,"prevclose":8.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":47,"bidexch":"I","bid_date":1721660535000,"asksize":118,"askexch":"A","ask_date":1721660592000,"open_interest":1123,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00037000","description":"PLTR + Dec 18 2026 $37.00 Put","exch":"Z","type":"option","last":13.38,"change":-0.42,"volume":3,"open":13.46,"high":13.46,"low":13.38,"close":null,"bid":12.9,"ask":14.4,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.392844153221683,"gamma":0.015697300347554025,"theta":-0.006666838257612454,"vega":0.16663796693911428,"rho":0.2142464011427837,"phi":-0.4106367254763654,"bid_iv":0.518654,"mid_iv":0.564298,"ask_iv":0.609942,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.05,"average_volume":0,"last_volume":1,"trade_date":1721656053288,"prevclose":13.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":953,"bidexch":"E","bid_date":1721660617000,"asksize":164,"askexch":"N","ask_date":1721660317000,"open_interest":47,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218P00040000","description":"PLTR + Dec 18 2026 $40.00 Put","exch":"Z","type":"option","last":16.2,"change":0.40,"volume":1,"open":16.2,"high":16.2,"low":16.2,"close":null,"bid":14.15,"ask":16.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.4291186148704608,"gamma":0.016148190296991872,"theta":-0.0067144287712068785,"vega":0.16896858219100883,"rho":0.2075419553079679,"phi":-0.3859428737307269,"bid_iv":0.444871,"mid_iv":0.531323,"ask_iv":0.617774,"smv_vol":0.557,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.54,"average_volume":0,"last_volume":1,"trade_date":1721656680325,"prevclose":15.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1206,"bidexch":"E","bid_date":1721660624000,"asksize":715,"askexch":"E","ask_date":1721660624000,"open_interest":313,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00040000","description":"PLTR + Dec 18 2026 $40.00 Call","exch":"Z","type":"option","last":7.75,"change":-0.11,"volume":15,"open":7.84,"high":7.85,"low":7.3,"close":null,"bid":7.4,"ask":8.2,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.5708813851295392,"gamma":0.016148190296991872,"theta":-0.0067144287712068785,"vega":0.16896858219100883,"rho":0.2075419553079679,"phi":-0.3859428737307269,"bid_iv":0.551134,"mid_iv":0.564217,"ask_iv":0.5773,"smv_vol":0.557,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.40,"average_volume":0,"last_volume":1,"trade_date":1721657695736,"prevclose":7.86,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1060,"bidexch":"J","bid_date":1721660621000,"asksize":297,"askexch":"A","ask_date":1721660622000,"open_interest":1143,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-06-20&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250620P00003000","description":"PLTR + Jun 20 2025 $3.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.04,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-6.1521669178E-6,"gamma":1.8299212866920646E-6,"theta":-3.8371370672322637E-4,"vega":2.8403626740471145E-5,"rho":0.026194626507764485,"phi":-0.2574404054556112,"bid_iv":0.0,"mid_iv":1.085389,"ask_iv":1.085389,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1715002211102,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":79,"askexch":"N","ask_date":1721660317000,"open_interest":169,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00003000","description":"PLTR + Jun 20 2025 $3.00 Call","exch":"Z","type":"option","last":26.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.55,"ask":27.65,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9999938478330822,"gamma":1.8299212866920646E-6,"theta":-3.8371370672322637E-4,"vega":2.8403626740471145E-5,"rho":0.026194626507764485,"phi":-0.2574404054556112,"bid_iv":0.0,"mid_iv":3.794883,"ask_iv":3.794883,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721060885374,"prevclose":26.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":327,"bidexch":"E","bid_date":1721660617000,"asksize":217,"askexch":"E","ask_date":1721660617000,"open_interest":269,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00005000","description":"PLTR + Jun 20 2025 $5.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.06,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-2.773631114508E-4,"gamma":6.650018821121357E-5,"theta":-7.12874999141039E-4,"vega":3.215213246732775E-4,"rho":0.04341377598688051,"phi":-0.25736775064899575,"bid_iv":0.767721,"mid_iv":0.828532,"ask_iv":0.889343,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721399763019,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"I","bid_date":1721655831000,"asksize":102,"askexch":"E","ask_date":1721660473000,"open_interest":587,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00005000","description":"PLTR + Jun 20 2025 $5.00 Call","exch":"Z","type":"option","last":24.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.2,"ask":24.45,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9997226368885492,"gamma":6.650018821121357E-5,"theta":-7.12874999141039E-4,"vega":3.215213246732775E-4,"rho":0.04341377598688051,"phi":-0.25736775064899575,"bid_iv":0.0,"mid_iv":1.432618,"ask_iv":1.432618,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721064572656,"prevclose":24.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1058,"bidexch":"J","bid_date":1721660617000,"asksize":582,"askexch":"J","ask_date":1721660617000,"open_interest":235,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00008000","description":"PLTR + Jun 20 2025 $8.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":7,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.21,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-0.0045256768990342,"gamma":8.508797511348038E-4,"theta":-0.001406357530514755,"vega":0.003545030230461543,"rho":0.06813981020729985,"phi":-0.2562397300920338,"bid_iv":0.525278,"mid_iv":0.671105,"ask_iv":0.816932,"smv_vol":0.649,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721412801693,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1142,"bidexch":"E","bid_date":1721660622000,"asksize":872,"askexch":"E","ask_date":1721660622000,"open_interest":527,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00008000","description":"PLTR + Jun 20 2025 $8.00 Call","exch":"Z","type":"option","last":21.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":19.35,"ask":22.2,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.9954743231009658,"gamma":8.508797511348038E-4,"theta":-0.001406357530514755,"vega":0.003545030230461543,"rho":0.06813981020729985,"phi":-0.2562397300920338,"bid_iv":0.0,"mid_iv":1.20913,"ask_iv":1.20913,"smv_vol":0.649,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721404150182,"prevclose":21.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1025,"bidexch":"J","bid_date":1721660622000,"asksize":687,"askexch":"J","ask_date":1721660622000,"open_interest":688,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00010000","description":"PLTR + Jun 20 2025 $10.00 Put","exch":"Z","type":"option","last":0.34,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.35,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0134290310922941,"gamma":0.002208392879290608,"theta":-0.0021566754657389507,"vega":0.00931417406777669,"rho":0.08257640118437064,"phi":-0.2538882116098762,"bid_iv":0.441244,"mid_iv":0.604593,"ask_iv":0.767941,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721411377062,"prevclose":0.34,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1043,"bidexch":"E","bid_date":1721660534000,"asksize":1045,"askexch":"E","ask_date":1721660563000,"open_interest":2058,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00010000","description":"PLTR + Jun 20 2025 $10.00 Call","exch":"Z","type":"option","last":19.0,"change":-1.00,"volume":7,"open":19.7,"high":19.7,"low":19.0,"close":null,"bid":19.0,"ask":19.95,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9865709689077059,"gamma":0.002208392879290608,"theta":-0.0021566754657389507,"vega":0.00931417406777669,"rho":0.08257640118437064,"phi":-0.2538882116098762,"bid_iv":0.660506,"mid_iv":0.669848,"ask_iv":0.679189,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.00,"average_volume":0,"last_volume":1,"trade_date":1721656331616,"prevclose":20.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":113,"bidexch":"X","bid_date":1721660592000,"asksize":639,"askexch":"X","ask_date":1721660591000,"open_interest":2284,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00013000","description":"PLTR + Jun 20 2025 $13.00 Put","exch":"Z","type":"option","last":0.42,"change":0.06,"volume":10,"open":0.42,"high":0.42,"low":0.42,"close":null,"bid":0.3,"ask":0.75,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0397040688303409,"gamma":0.005501388389201549,"theta":-0.0036719529012488347,"vega":0.02451845058306571,"rho":0.09962310845197926,"phi":-0.24697978183496616,"bid_iv":0.579027,"mid_iv":0.657297,"ask_iv":0.735566,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.67,"average_volume":0,"last_volume":5,"trade_date":1721657421627,"prevclose":0.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":866,"bidexch":"E","bid_date":1721660622000,"asksize":1314,"askexch":"E","ask_date":1721660622000,"open_interest":5191,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00013000","description":"PLTR + Jun 20 2025 $13.00 Call","exch":"Z","type":"option","last":16.78,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.4,"ask":16.5,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9602959311696591,"gamma":0.005501388389201549,"theta":-0.0036719529012488347,"vega":0.02451845058306571,"rho":0.09962310845197926,"phi":-0.24697978183496616,"bid_iv":0.0,"mid_iv":0.974378,"ask_iv":0.974378,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721418901994,"prevclose":16.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":42,"bidexch":"J","bid_date":1721660623000,"asksize":3,"askexch":"E","ask_date":1721660623000,"open_interest":1866,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00015000","description":"PLTR + Jun 20 2025 $15.00 Put","exch":"Z","type":"option","last":0.66,"change":-0.01,"volume":20,"open":0.66,"high":0.66,"low":0.66,"close":null,"bid":0.65,"ask":0.7,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0665687120411346,"gamma":0.008298564204413668,"theta":-0.004844443802297444,"vega":0.03452055731069306,"rho":0.10744303965158912,"phi":-0.23994126900461765,"bid_iv":0.569986,"mid_iv":0.592288,"ask_iv":0.614589,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.50,"average_volume":0,"last_volume":10,"trade_date":1721655371789,"prevclose":0.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"X","bid_date":1721660622000,"asksize":349,"askexch":"E","ask_date":1721660623000,"open_interest":11174,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00015000","description":"PLTR + Jun 20 2025 $15.00 Call","exch":"Z","type":"option","last":14.4,"change":-1.05,"volume":1,"open":14.4,"high":14.4,"low":14.4,"close":null,"bid":14.75,"ask":14.85,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9334312879588654,"gamma":0.008298564204413668,"theta":-0.004844443802297444,"vega":0.03452055731069306,"rho":0.10744303965158912,"phi":-0.23994126900461765,"bid_iv":0.596428,"mid_iv":0.610912,"ask_iv":0.625396,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.80,"average_volume":0,"last_volume":1,"trade_date":1721656535628,"prevclose":15.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":116,"bidexch":"X","bid_date":1721660622000,"asksize":5,"askexch":"T","ask_date":1721660622000,"open_interest":3566,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00017000","description":"PLTR + Jun 20 2025 $17.00 Put","exch":"Z","type":"option","last":1.05,"change":-0.02,"volume":8,"open":1.1,"high":1.1,"low":1.05,"close":null,"bid":1.01,"ask":1.06,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0998383679061976,"gamma":0.011295729103688411,"theta":-0.006026836477123158,"vega":0.04614714298247642,"rho":0.11262633032711161,"phi":-0.23124507530170035,"bid_iv":0.59238,"mid_iv":0.597294,"ask_iv":0.602208,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.87,"average_volume":0,"last_volume":2,"trade_date":1721658505414,"prevclose":1.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":389,"bidexch":"E","bid_date":1721660623000,"asksize":257,"askexch":"D","ask_date":1721660623000,"open_interest":14857,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00017000","description":"PLTR + Jun 20 2025 $17.00 Call","exch":"Z","type":"option","last":13.0,"change":-0.62,"volume":3,"open":13.5,"high":13.5,"low":13.0,"close":null,"bid":13.2,"ask":13.35,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9001616320938024,"gamma":0.011295729103688411,"theta":-0.006026836477123158,"vega":0.04614714298247642,"rho":0.11262633032711161,"phi":-0.23124507530170035,"bid_iv":0.586811,"mid_iv":0.601817,"ask_iv":0.616824,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.56,"average_volume":0,"last_volume":1,"trade_date":1721656498421,"prevclose":13.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":573,"bidexch":"E","bid_date":1721660624000,"asksize":578,"askexch":"E","ask_date":1721660591000,"open_interest":7688,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00020000","description":"PLTR + Jun 20 2025 $20.00 Put","exch":"Z","type":"option","last":1.85,"change":0.13,"volume":2,"open":1.85,"high":1.85,"low":1.85,"close":null,"bid":1.79,"ask":1.84,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1599623127960473,"gamma":0.01573195270600834,"theta":-0.007666756802533461,"vega":0.06512909350688179,"rho":0.11573061885277697,"phi":-0.21557247787740152,"bid_iv":0.581302,"mid_iv":0.585743,"ask_iv":0.590184,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.56,"average_volume":0,"last_volume":2,"trade_date":1721658951765,"prevclose":1.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":77,"bidexch":"E","bid_date":1721660622000,"asksize":59,"askexch":"T","ask_date":1721660624000,"open_interest":11012,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00020000","description":"PLTR + Jun 20 2025 $20.00 Call","exch":"Z","type":"option","last":11.19,"change":-0.16,"volume":21,"open":11.44,"high":11.44,"low":10.6,"close":null,"bid":11.1,"ask":11.2,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8400376872039527,"gamma":0.01573195270600834,"theta":-0.007666756802533461,"vega":0.06512909350688179,"rho":0.11573061885277697,"phi":-0.21557247787740152,"bid_iv":0.585278,"mid_iv":0.59295,"ask_iv":0.600622,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.41,"average_volume":0,"last_volume":1,"trade_date":1721660597974,"prevclose":11.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":437,"bidexch":"E","bid_date":1721660623000,"asksize":9,"askexch":"D","ask_date":1721660623000,"open_interest":7471,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00022000","description":"PLTR + Jun 20 2025 $22.00 Put","exch":"Z","type":"option","last":2.49,"change":-0.01,"volume":10,"open":2.49,"high":2.49,"low":2.49,"close":null,"bid":2.46,"ask":2.52,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.2048813260958724,"gamma":0.018407860055540393,"theta":-0.008592194016748666,"vega":0.07731993753988047,"rho":0.11519705469685933,"phi":-0.20389131439202401,"bid_iv":0.575901,"mid_iv":0.580365,"ask_iv":0.584828,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.40,"average_volume":0,"last_volume":5,"trade_date":1721660211272,"prevclose":2.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":186,"bidexch":"E","bid_date":1721660622000,"asksize":69,"askexch":"Z","ask_date":1721660623000,"open_interest":5029,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00022000","description":"PLTR + Jun 20 2025 $22.00 Call","exch":"Z","type":"option","last":9.8,"change":-0.35,"volume":6,"open":9.6,"high":9.8,"low":9.6,"close":null,"bid":9.85,"ask":10.0,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.7951186739041276,"gamma":0.018407860055540393,"theta":-0.008592194016748666,"vega":0.07731993753988047,"rho":0.11519705469685933,"phi":-0.20389131439202401,"bid_iv":0.579431,"mid_iv":0.585899,"ask_iv":0.592367,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.45,"average_volume":0,"last_volume":4,"trade_date":1721659741749,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":511,"bidexch":"E","bid_date":1721660620000,"asksize":609,"askexch":"E","ask_date":1721660620000,"open_interest":8911,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620C00025000","description":"PLTR + Jun 20 2025 $25.00 Call","exch":"Z","type":"option","last":8.15,"change":-0.49,"volume":15,"open":8.15,"high":8.15,"low":7.8,"close":null,"bid":8.2,"ask":8.35,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7237097223873175,"gamma":0.02175236117308433,"theta":-0.009676555933453398,"vega":0.09016375402773075,"rho":0.11142876545597924,"phi":-0.18536126457746605,"bid_iv":0.573894,"mid_iv":0.579441,"ask_iv":0.584988,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.68,"average_volume":0,"last_volume":1,"trade_date":1721659513579,"prevclose":8.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":579,"bidexch":"E","bid_date":1721660624000,"asksize":698,"askexch":"E","ask_date":1721660620000,"open_interest":12060,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00025000","description":"PLTR + Jun 20 2025 $25.00 Put","exch":"Z","type":"option","last":3.75,"change":-0.03,"volume":30,"open":3.66,"high":3.75,"low":3.66,"close":null,"bid":3.7,"ask":3.8,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2762902776126825,"gamma":0.02175236117308433,"theta":-0.009676555933453398,"vega":0.09016375402773075,"rho":0.11142876545597924,"phi":-0.18536126457746605,"bid_iv":0.570822,"mid_iv":0.576307,"ask_iv":0.581791,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.80,"average_volume":0,"last_volume":1,"trade_date":1721659211040,"prevclose":3.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":297,"bidexch":"E","bid_date":1721660617000,"asksize":511,"askexch":"E","ask_date":1721660617000,"open_interest":3068,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620P00027000","description":"PLTR + Jun 20 2025 $27.00 Put","exch":"Z","type":"option","last":4.78,"change":0.03,"volume":14,"open":4.7,"high":4.9,"low":4.7,"close":null,"bid":4.65,"ask":4.75,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3249112560648143,"gamma":0.023434018142811996,"theta":-0.010178532281114804,"vega":0.09774197430907657,"rho":0.10738623737952781,"phi":-0.17277057337672375,"bid_iv":0.570565,"mid_iv":0.575648,"ask_iv":0.580731,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.64,"average_volume":0,"last_volume":1,"trade_date":1721659739999,"prevclose":4.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":717,"bidexch":"E","bid_date":1721660621000,"asksize":129,"askexch":"E","ask_date":1721660590000,"open_interest":4305,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00027000","description":"PLTR + Jun 20 2025 $27.00 Call","exch":"Z","type":"option","last":7.3,"change":-0.40,"volume":21,"open":7.45,"high":7.45,"low":7.08,"close":null,"bid":7.25,"ask":7.35,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6750887439351857,"gamma":0.023434018142811996,"theta":-0.010178532281114804,"vega":0.09774197430907657,"rho":0.10738623737952781,"phi":-0.17277057337672375,"bid_iv":0.571916,"mid_iv":0.577032,"ask_iv":0.582148,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.20,"average_volume":0,"last_volume":10,"trade_date":1721660198169,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":833,"bidexch":"E","bid_date":1721660623000,"asksize":63,"askexch":"D","ask_date":1721660623000,"open_interest":6151,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00030000","description":"PLTR + Jun 20 2025 $30.00 Put","exch":"Z","type":"option","last":6.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.35,"ask":6.45,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3968586285656074,"gamma":0.025120835009909498,"theta":-0.010624166019883653,"vega":0.10379224526452173,"rho":0.09986202943780134,"phi":-0.15417446274312852,"bid_iv":0.565368,"mid_iv":0.572596,"ask_iv":0.579824,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404831363,"prevclose":6.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":318,"bidexch":"E","bid_date":1721660622000,"asksize":255,"askexch":"E","ask_date":1721660621000,"open_interest":5223,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00030000","description":"PLTR + Jun 20 2025 $30.00 Call","exch":"Z","type":"option","last":5.95,"change":-0.39,"volume":116,"open":6.4,"high":6.4,"low":5.75,"close":null,"bid":6.05,"ask":6.15,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6031413714343926,"gamma":0.025120835009909498,"theta":-0.010624166019883653,"vega":0.10379224526452173,"rho":0.09986202943780134,"phi":-0.15417446274312852,"bid_iv":0.568155,"mid_iv":0.572973,"ask_iv":0.577791,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.16,"average_volume":0,"last_volume":1,"trade_date":1721658625099,"prevclose":6.34,"week_52_high":0.0,"week_52_low":0.0,"bidsize":79,"bidexch":"E","bid_date":1721660620000,"asksize":789,"askexch":"E","ask_date":1721660620000,"open_interest":14657,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00032000","description":"PLTR + Jun 20 2025 $32.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.6,"ask":7.75,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.442907709787671,"gamma":0.025699031047481245,"theta":-0.01073117577414542,"vega":0.10621262550823049,"rho":0.09425877962421335,"phi":-0.14229418531463978,"bid_iv":0.564454,"mid_iv":0.571573,"ask_iv":0.578691,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":19,"trade_date":1721402758215,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":286,"bidexch":"E","bid_date":1721660620000,"asksize":1265,"askexch":"E","ask_date":1721660620000,"open_interest":2083,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00032000","description":"PLTR + Jun 20 2025 $32.00 Call","exch":"Z","type":"option","last":5.33,"change":-0.42,"volume":19,"open":5.49,"high":5.49,"low":5.15,"close":null,"bid":5.3,"ask":5.45,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.557092290212329,"gamma":0.025699031047481245,"theta":-0.01073117577414542,"vega":0.10621262550823049,"rho":0.09425877962421335,"phi":-0.14229418531463978,"bid_iv":0.56741,"mid_iv":0.572118,"ask_iv":0.576825,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.31,"average_volume":0,"last_volume":4,"trade_date":1721659385613,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1033,"bidexch":"E","bid_date":1721660620000,"asksize":781,"askexch":"E","ask_date":1721660620000,"open_interest":2800,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00035000","description":"PLTR + Jun 20 2025 $35.00 Put","exch":"Z","type":"option","last":9.6,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":9.65,"ask":9.8,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.5081230827177611,"gamma":0.025922980087997753,"theta":-0.010679084096102033,"vega":0.10943205262357711,"rho":0.08555312910395953,"phi":-0.1254952025231404,"bid_iv":0.564522,"mid_iv":0.571768,"ask_iv":0.579015,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316396696,"prevclose":9.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":303,"bidexch":"E","bid_date":1721660624000,"asksize":767,"askexch":"E","ask_date":1721660624000,"open_interest":510,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00035000","description":"PLTR + Jun 20 2025 $35.00 Call","exch":"Z","type":"option","last":4.4,"change":-0.40,"volume":35,"open":4.8,"high":4.8,"low":4.22,"close":null,"bid":4.45,"ask":4.55,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.49187691728223887,"gamma":0.025922980087997753,"theta":-0.010679084096102033,"vega":0.10943205262357711,"rho":0.08555312910395953,"phi":-0.1254952025231404,"bid_iv":0.567472,"mid_iv":0.574327,"ask_iv":0.581181,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.34,"average_volume":0,"last_volume":1,"trade_date":1721659632982,"prevclose":4.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":165,"bidexch":"E","bid_date":1721660624000,"asksize":596,"askexch":"E","ask_date":1721660624000,"open_interest":4856,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00037000","description":"PLTR + Jun 20 2025 $37.00 Put","exch":"Z","type":"option","last":11.3,"change":0.50,"volume":9,"open":11.3,"high":11.3,"low":11.3,"close":null,"bid":11.1,"ask":11.25,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.5483362567769625,"gamma":0.02568852391624045,"theta":-0.010519400984430605,"vega":0.10912671757477684,"rho":0.07976979517374048,"phi":-0.11515290128105704,"bid_iv":0.562667,"mid_iv":0.570393,"ask_iv":0.578118,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.63,"average_volume":0,"last_volume":6,"trade_date":1721659923043,"prevclose":10.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":117,"bidexch":"B","bid_date":1721660592000,"asksize":696,"askexch":"E","ask_date":1721660623000,"open_interest":108,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00037000","description":"PLTR + Jun 20 2025 $37.00 Call","exch":"Z","type":"option","last":3.8,"change":-0.53,"volume":2,"open":4.05,"high":4.05,"low":3.8,"close":null,"bid":3.9,"ask":4.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.45166374322303743,"gamma":0.02568852391624045,"theta":-0.010519400984430605,"vega":0.10912671757477684,"rho":0.07976979517374048,"phi":-0.11515290128105704,"bid_iv":0.568487,"mid_iv":0.575374,"ask_iv":0.582261,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.24,"average_volume":0,"last_volume":1,"trade_date":1721657366606,"prevclose":4.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1522,"bidexch":"E","bid_date":1721660623000,"asksize":1292,"askexch":"E","ask_date":1721660620000,"open_interest":2325,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00040000","description":"PLTR + Jun 20 2025 $40.00 Put","exch":"Z","type":"option","last":13.6,"change":-0.10,"volume":2,"open":13.75,"high":13.75,"low":13.6,"close":null,"bid":12.95,"ask":13.6,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.6031036071637634,"gamma":0.024889018032980607,"theta":-0.010137164069754057,"vega":0.10300840055240158,"rho":0.07143743179977532,"phi":-0.10108847559919809,"bid_iv":0.560115,"mid_iv":0.570565,"ask_iv":0.581014,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.73,"average_volume":0,"last_volume":1,"trade_date":1721659461213,"prevclose":13.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":836,"bidexch":"M","bid_date":1721660621000,"asksize":746,"askexch":"M","ask_date":1721660621000,"open_interest":88,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00040000","description":"PLTR + Jun 20 2025 $40.00 Call","exch":"Z","type":"option","last":3.32,"change":-0.24,"volume":74,"open":3.95,"high":3.95,"low":3.15,"close":null,"bid":3.25,"ask":3.4,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.39689639283623657,"gamma":0.024889018032980607,"theta":-0.010137164069754057,"vega":0.10300840055240158,"rho":0.07143743179977532,"phi":-0.10108847559919809,"bid_iv":0.568164,"mid_iv":0.575447,"ask_iv":0.582729,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.75,"average_volume":0,"last_volume":15,"trade_date":1721660139519,"prevclose":3.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":220,"bidexch":"M","bid_date":1721660474000,"asksize":722,"askexch":"M","ask_date":1721660474000,"open_interest":11641,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2026-01-16&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR260116P00003000","description":"PLTR + Jan 16 2026 $3.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.15,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-4.680700782433E-4,"gamma":7.573627933461079E-5,"theta":-3.7899273680611176E-4,"vega":7.105927954539005E-4,"rho":0.04150938940139888,"phi":-0.4195187774058695,"bid_iv":0.0,"mid_iv":1.065663,"ask_iv":1.065663,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721058342959,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"B","bid_date":1721659939000,"asksize":770,"askexch":"A","ask_date":1721660617000,"open_interest":384,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00003000","description":"PLTR + Jan 16 2026 $3.00 Call","exch":"Z","type":"option","last":25.03,"change":-1.72,"volume":8,"open":26.3,"high":26.3,"low":25.03,"close":null,"bid":24.75,"ask":26.75,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9995319299217567,"gamma":7.573627933461079E-5,"theta":-3.7899273680611176E-4,"vega":7.105927954539005E-4,"rho":0.04150938940139888,"phi":-0.4195187774058695,"bid_iv":0.0,"mid_iv":2.062176,"ask_iv":2.062176,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.43,"average_volume":0,"last_volume":1,"trade_date":1721656972614,"prevclose":26.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1275,"bidexch":"J","bid_date":1721660592000,"asksize":270,"askexch":"A","ask_date":1721660617000,"open_interest":589,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00005000","description":"PLTR + Jan 16 2026 $5.00 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.15,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-0.0038078312389965,"gamma":5.115930449022437E-4,"theta":-8.599512966780857E-4,"vega":0.004161566607277791,"rho":0.06689706652383226,"phi":-0.41808590836467374,"bid_iv":0.564361,"mid_iv":0.693297,"ask_iv":0.822234,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721232389545,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1723,"bidexch":"X","bid_date":1721660617000,"asksize":1684,"askexch":"E","ask_date":1721660619000,"open_interest":2311,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00005000","description":"PLTR + Jan 16 2026 $5.00 Call","exch":"Z","type":"option","last":24.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.3,"ask":24.15,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9961921687610035,"gamma":5.115930449022437E-4,"theta":-8.599512966780857E-4,"vega":0.004161566607277791,"rho":0.06689706652383226,"phi":-0.41808590836467374,"bid_iv":0.0,"mid_iv":1.392615,"ask_iv":1.392615,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401894005,"prevclose":24.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1295,"bidexch":"X","bid_date":1721660619000,"asksize":752,"askexch":"J","ask_date":1721660619000,"open_interest":405,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00008000","description":"PLTR + Jan 16 2026 $8.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":2,"open":0.16,"high":0.2,"low":0.16,"close":0.2,"bid":0.19,"ask":0.25,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-0.017051769699285,"gamma":0.0019646713144960363,"theta":-0.0017997339123602162,"vega":0.01434963721009094,"rho":0.10045228732721453,"phi":-0.41242345862002594,"bid_iv":0.640493,"mid_iv":0.658518,"ask_iv":0.676543,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721309610347,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":130,"bidexch":"B","bid_date":1721660592000,"asksize":548,"askexch":"E","ask_date":1721660617000,"open_interest":2560,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00008000","description":"PLTR + Jan 16 2026 $8.00 Call","exch":"Z","type":"option","last":21.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":20.6,"ask":22.05,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.982948230300715,"gamma":0.0019646713144960363,"theta":-0.0017997339123602162,"vega":0.01434963721009094,"rho":0.10045228732721453,"phi":-0.41242345862002594,"bid_iv":0.0,"mid_iv":1.115724,"ask_iv":1.115724,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721399930380,"prevclose":21.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":507,"bidexch":"A","bid_date":1721660621000,"asksize":600,"askexch":"E","ask_date":1721660621000,"open_interest":966,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00010000","description":"PLTR + Jan 16 2026 $10.00 Put","exch":"Z","type":"option","last":0.37,"change":0.00,"volume":3,"open":0.37,"high":0.37,"low":0.37,"close":null,"bid":0.31,"ask":0.44,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0314989549951479,"gamma":0.0033792215782318764,"theta":-0.002520932482579156,"vega":0.02573645521478919,"rho":0.11924494094710834,"phi":-0.4062587350617264,"bid_iv":0.597078,"mid_iv":0.622707,"ask_iv":0.648336,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655255997,"prevclose":0.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":664,"bidexch":"M","bid_date":1721660617000,"asksize":2,"askexch":"I","ask_date":1721655297000,"open_interest":4343,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00010000","description":"PLTR + Jan 16 2026 $10.00 Call","exch":"Z","type":"option","last":19.2,"change":-0.60,"volume":2,"open":19.14,"high":19.2,"low":19.14,"close":null,"bid":19.45,"ask":19.7,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9685010450048521,"gamma":0.0033792215782318764,"theta":-0.002520932482579156,"vega":0.02573645521478919,"rho":0.11924494094710834,"phi":-0.4062587350617264,"bid_iv":0.619773,"mid_iv":0.744206,"ask_iv":0.868639,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":1,"trade_date":1721657379677,"prevclose":19.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":58,"bidexch":"B","bid_date":1721660592000,"asksize":494,"askexch":"A","ask_date":1721660470000,"open_interest":7021,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00013000","description":"PLTR + Jan 16 2026 $13.00 Put","exch":"Z","type":"option","last":0.77,"change":-0.03,"volume":2,"open":0.83,"high":0.83,"low":0.77,"close":0.77,"bid":0.77,"ask":0.83,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0618244656546055,"gamma":0.006024349301257825,"theta":-0.0036610610326830856,"vega":0.043353900402086955,"rho":0.14162411489602808,"phi":-0.3933417314172516,"bid_iv":0.594895,"mid_iv":0.601664,"ask_iv":0.608433,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.75,"average_volume":0,"last_volume":1,"trade_date":1721400073108,"prevclose":0.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":109,"bidexch":"D","bid_date":1721660616000,"asksize":133,"askexch":"D","ask_date":1721660592000,"open_interest":4461,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00013000","description":"PLTR + Jan 16 2026 $13.00 Call","exch":"Z","type":"option","last":16.8,"change":-0.91,"volume":1,"open":16.8,"high":16.8,"low":16.8,"close":null,"bid":17.1,"ask":17.75,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9381755343453945,"gamma":0.006024349301257825,"theta":-0.0036610610326830856,"vega":0.043353900402086955,"rho":0.14162411489602808,"phi":-0.3933417314172516,"bid_iv":0.603666,"mid_iv":0.724776,"ask_iv":0.845886,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.14,"average_volume":0,"last_volume":1,"trade_date":1721657483034,"prevclose":17.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":64,"bidexch":"U","bid_date":1721660592000,"asksize":1325,"askexch":"X","ask_date":1721660535000,"open_interest":4266,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00015000","description":"PLTR + Jan 16 2026 $15.00 Put","exch":"Z","type":"option","last":1.19,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.14,"ask":1.24,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0879880830098455,"gamma":0.008011393692486175,"theta":-0.004435739145344928,"vega":0.05734073195962163,"rho":0.1522245101595214,"phi":-0.3822185222901453,"bid_iv":0.581716,"mid_iv":0.589599,"ask_iv":0.597483,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721417654751,"prevclose":1.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":477,"bidexch":"E","bid_date":1721660617000,"asksize":356,"askexch":"E","ask_date":1721660591000,"open_interest":5578,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00015000","description":"PLTR + Jan 16 2026 $15.00 Call","exch":"Z","type":"option","last":15.7,"change":-0.45,"volume":31,"open":16.06,"high":16.06,"low":15.4,"close":null,"bid":15.65,"ask":15.8,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9120119169901545,"gamma":0.008011393692486175,"theta":-0.004435739145344928,"vega":0.05734073195962163,"rho":0.1522245101595214,"phi":-0.3822185222901453,"bid_iv":0.56877,"mid_iv":0.660294,"ask_iv":0.751818,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.79,"average_volume":0,"last_volume":4,"trade_date":1721660219630,"prevclose":16.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":71,"bidexch":"P","bid_date":1721660623000,"asksize":50,"askexch":"B","ask_date":1721660620000,"open_interest":13252,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00017000","description":"PLTR + Jan 16 2026 $17.00 Put","exch":"Z","type":"option","last":1.68,"change":0.02,"volume":88,"open":1.68,"high":1.68,"low":1.68,"close":null,"bid":1.65,"ask":1.76,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.1181910866328961,"gamma":0.010038511331926217,"theta":-0.005179142650133784,"vega":0.06726294836520494,"rho":0.15954832484307713,"phi":-0.36939704246563565,"bid_iv":0.569866,"mid_iv":0.59714,"ask_iv":0.624414,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.21,"average_volume":0,"last_volume":88,"trade_date":1721655004471,"prevclose":1.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"X","bid_date":1721660622000,"asksize":556,"askexch":"E","ask_date":1721660623000,"open_interest":6156,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00017000","description":"PLTR + Jan 16 2026 $17.00 Call","exch":"Z","type":"option","last":14.4,"change":-0.74,"volume":3,"open":14.75,"high":14.75,"low":14.4,"close":null,"bid":14.25,"ask":14.55,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.8818089133671039,"gamma":0.010038511331926217,"theta":-0.005179142650133784,"vega":0.06726294836520494,"rho":0.15954832484307713,"phi":-0.36939704246563565,"bid_iv":0.580437,"mid_iv":0.591647,"ask_iv":0.602857,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.89,"average_volume":0,"last_volume":1,"trade_date":1721656120850,"prevclose":15.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":166,"bidexch":"E","bid_date":1721660618000,"asksize":1077,"askexch":"X","ask_date":1721660591000,"open_interest":5877,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00020000","description":"PLTR + Jan 16 2026 $20.00 Put","exch":"Z","type":"option","last":2.72,"change":0.05,"volume":21,"open":2.68,"high":2.76,"low":2.68,"close":null,"bid":2.59,"ask":2.73,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1692019311747089,"gamma":0.012917780578459144,"theta":-0.0061932815570232445,"vega":0.08938956838034824,"rho":0.16506736849312786,"phi":-0.3477812709462569,"bid_iv":0.570221,"mid_iv":0.57574,"ask_iv":0.581258,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.88,"average_volume":0,"last_volume":2,"trade_date":1721658382150,"prevclose":2.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1074,"bidexch":"E","bid_date":1721660621000,"asksize":322,"askexch":"E","ask_date":1721660621000,"open_interest":11175,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00020000","description":"PLTR + Jan 16 2026 $20.00 Call","exch":"Z","type":"option","last":12.38,"change":-0.37,"volume":38,"open":13.15,"high":13.15,"low":12.0,"close":null,"bid":12.4,"ask":12.6,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8307980688252911,"gamma":0.012917780578459144,"theta":-0.0061932815570232445,"vega":0.08938956838034824,"rho":0.16506736849312786,"phi":-0.3477812709462569,"bid_iv":0.572289,"mid_iv":0.580682,"ask_iv":0.589075,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.91,"average_volume":0,"last_volume":5,"trade_date":1721659363800,"prevclose":12.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":638,"bidexch":"E","bid_date":1721660621000,"asksize":460,"askexch":"E","ask_date":1721660592000,"open_interest":16952,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00022000","description":"PLTR + Jan 16 2026 $22.00 Put","exch":"Z","type":"option","last":3.56,"change":0.08,"volume":6,"open":3.5,"high":3.56,"low":3.5,"close":null,"bid":3.4,"ask":3.7,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.2056472897439082,"gamma":0.01460018998800434,"theta":-0.006767468496839082,"vega":0.0989718163704062,"rho":0.16561876741971296,"phi":-0.33236434274996896,"bid_iv":0.564151,"mid_iv":0.579037,"ask_iv":0.593923,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.30,"average_volume":0,"last_volume":5,"trade_date":1721656910488,"prevclose":3.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":554,"bidexch":"X","bid_date":1721660592000,"asksize":2002,"askexch":"E","ask_date":1721660623000,"open_interest":3689,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00022000","description":"PLTR + Jan 16 2026 $22.00 Call","exch":"Z","type":"option","last":11.27,"change":-0.43,"volume":14,"open":11.8,"high":11.8,"low":11.0,"close":null,"bid":11.3,"ask":11.5,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.7943527102560918,"gamma":0.01460018998800434,"theta":-0.006767468496839082,"vega":0.0989718163704062,"rho":0.16561876741971296,"phi":-0.33236434274996896,"bid_iv":0.568171,"mid_iv":0.575752,"ask_iv":0.583332,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.68,"average_volume":0,"last_volume":5,"trade_date":1721659363800,"prevclose":11.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":815,"bidexch":"E","bid_date":1721660621000,"asksize":757,"askexch":"E","ask_date":1721660620000,"open_interest":6540,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00025000","description":"PLTR + Jan 16 2026 $25.00 Put","exch":"Z","type":"option","last":4.8,"change":-0.08,"volume":3,"open":4.87,"high":4.87,"low":4.8,"close":null,"bid":4.75,"ask":4.95,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2615810666362551,"gamma":0.016716899085293994,"theta":-0.007470960127569078,"vega":0.11309827850907218,"rho":0.16330828690739424,"phi":-0.30873672912434813,"bid_iv":0.563579,"mid_iv":0.570078,"ask_iv":0.576577,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.64,"average_volume":0,"last_volume":2,"trade_date":1721660251535,"prevclose":4.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1247,"bidexch":"E","bid_date":1721660619000,"asksize":1525,"askexch":"E","ask_date":1721660619000,"open_interest":5647,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00025000","description":"PLTR + Jan 16 2026 $25.00 Call","exch":"Z","type":"option","last":9.78,"change":-0.41,"volume":13,"open":10.15,"high":10.2,"low":9.5,"close":null,"bid":9.85,"ask":10.0,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7384189333637449,"gamma":0.016716899085293994,"theta":-0.007470960127569078,"vega":0.11309827850907218,"rho":0.16330828690739424,"phi":-0.30873672912434813,"bid_iv":0.561778,"mid_iv":0.568411,"ask_iv":0.575044,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.03,"average_volume":0,"last_volume":1,"trade_date":1721658990450,"prevclose":10.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":187,"bidexch":"X","bid_date":1721660620000,"asksize":37,"askexch":"E","ask_date":1721660620000,"open_interest":13382,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00027000","description":"PLTR + Jan 16 2026 $27.00 Put","exch":"Z","type":"option","last":5.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.75,"ask":6.0,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2988118527533162,"gamma":0.017831695493526183,"theta":-0.007825145843293838,"vega":0.1201435452250817,"rho":0.1601369454009886,"phi":-0.29303064746244445,"bid_iv":0.562954,"mid_iv":0.569122,"ask_iv":0.57529,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418405388,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1424,"bidexch":"X","bid_date":1721660617000,"asksize":1712,"askexch":"X","ask_date":1721660617000,"open_interest":1145,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00027000","description":"PLTR + Jan 16 2026 $27.00 Call","exch":"Z","type":"option","last":9.0,"change":-0.30,"volume":307,"open":9.3,"high":9.3,"low":8.75,"close":null,"bid":8.95,"ask":9.15,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7011881472466838,"gamma":0.017831695493526183,"theta":-0.007825145843293838,"vega":0.1201435452250817,"rho":0.1601369454009886,"phi":-0.29303064746244445,"bid_iv":0.561473,"mid_iv":0.569794,"ask_iv":0.578116,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.23,"average_volume":0,"last_volume":3,"trade_date":1721659840470,"prevclose":9.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":962,"bidexch":"E","bid_date":1721660620000,"asksize":406,"askexch":"E","ask_date":1721660620000,"open_interest":8670,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00030000","description":"PLTR + Jan 16 2026 $30.00 Put","exch":"Z","type":"option","last":7.8,"change":0.25,"volume":77,"open":7.5,"high":7.8,"low":7.5,"close":null,"bid":7.55,"ask":7.7,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3535792423127647,"gamma":0.019117094865860024,"theta":-0.008204121761123173,"vega":0.1287789959328754,"rho":0.15383650874871502,"phi":-0.26995191594103574,"bid_iv":0.559925,"mid_iv":0.565732,"ask_iv":0.571539,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.32,"average_volume":0,"last_volume":17,"trade_date":1721657105538,"prevclose":7.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":549,"bidexch":"E","bid_date":1721660623000,"asksize":637,"askexch":"E","ask_date":1721660623000,"open_interest":1387,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00030000","description":"PLTR + Jan 16 2026 $30.00 Call","exch":"Z","type":"option","last":7.81,"change":-0.34,"volume":357,"open":8.16,"high":8.41,"low":7.64,"close":null,"bid":7.8,"ask":8.0,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6464207576872353,"gamma":0.019117094865860024,"theta":-0.008204121761123173,"vega":0.1287789959328754,"rho":0.15383650874871502,"phi":-0.26995191594103574,"bid_iv":0.56007,"mid_iv":0.56783,"ask_iv":0.575589,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.18,"average_volume":0,"last_volume":5,"trade_date":1721659779373,"prevclose":8.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1238,"bidexch":"E","bid_date":1721660617000,"asksize":316,"askexch":"E","ask_date":1721660617000,"open_interest":12615,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00035000","description":"PLTR + Jan 16 2026 $35.00 Put","exch":"Z","type":"option","last":10.82,"change":0.26,"volume":3,"open":10.82,"high":10.82,"low":10.82,"close":null,"bid":10.8,"ask":10.95,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.4396731388278458,"gamma":0.020305608221610198,"theta":-0.008455311872832556,"vega":0.13436415759516973,"rho":0.14074358883576077,"phi":-0.2337317160616692,"bid_iv":0.561332,"mid_iv":0.567001,"ask_iv":0.572671,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.47,"average_volume":0,"last_volume":1,"trade_date":1721655255997,"prevclose":10.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":709,"bidexch":"E","bid_date":1721660623000,"asksize":181,"askexch":"D","ask_date":1721660624000,"open_interest":1976,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00035000","description":"PLTR + Jan 16 2026 $35.00 Call","exch":"Z","type":"option","last":6.3,"change":-0.35,"volume":15,"open":6.23,"high":6.3,"low":6.18,"close":null,"bid":6.3,"ask":6.45,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.5603268611721542,"gamma":0.020305608221610198,"theta":-0.008455311872832556,"vega":0.13436415759516973,"rho":0.14074358883576077,"phi":-0.2337317160616692,"bid_iv":0.563489,"mid_iv":0.569072,"ask_iv":0.574655,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.27,"average_volume":0,"last_volume":10,"trade_date":1721659738545,"prevclose":6.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":351,"bidexch":"E","bid_date":1721660623000,"asksize":390,"askexch":"E","ask_date":1721660621000,"open_interest":11738,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116C00037000","description":"PLTR + Jan 16 2026 $37.00 Call","exch":"Z","type":"option","last":5.65,"change":-0.45,"volume":5,"open":5.55,"high":5.65,"low":5.55,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.5279431943948817,"gamma":0.02051763102209635,"theta":-0.008451328154267157,"vega":0.1394391737606439,"rho":0.13504761984160873,"phi":-0.22012449164776626,"bid_iv":0.561623,"mid_iv":0.567004,"ask_iv":0.572385,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.38,"average_volume":0,"last_volume":1,"trade_date":1721657490991,"prevclose":6.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":218,"bidexch":"E","bid_date":1721660591000,"asksize":30,"askexch":"X","ask_date":1721660592000,"open_interest":6596,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00037000","description":"PLTR + Jan 16 2026 $37.00 Put","exch":"Z","type":"option","last":12.3,"change":-0.02,"volume":29,"open":12.3,"high":12.3,"low":12.3,"close":null,"bid":12.25,"ask":12.4,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.4720568056051183,"gamma":0.02051763102209635,"theta":-0.008451328154267157,"vega":0.1394391737606439,"rho":0.13504761984160873,"phi":-0.22012449164776626,"bid_iv":0.559744,"mid_iv":0.565351,"ask_iv":0.570958,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.17,"average_volume":0,"last_volume":1,"trade_date":1721659290002,"prevclose":12.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":600,"bidexch":"E","bid_date":1721660535000,"asksize":606,"askexch":"E","ask_date":1721660622000,"open_interest":1277,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116P00040000","description":"PLTR + Jan 16 2026 $40.00 Put","exch":"Z","type":"option","last":14.75,"change":0.29,"volume":1,"open":14.75,"high":14.75,"low":14.75,"close":null,"bid":13.65,"ask":14.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.5179748587789141,"gamma":0.0205856974974335,"theta":-0.008349204117899535,"vega":0.13435166300435142,"rho":0.12631633006726514,"phi":-0.20084687966992476,"bid_iv":0.496535,"mid_iv":0.534055,"ask_iv":0.571574,"smv_vol":0.56,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.01,"average_volume":0,"last_volume":1,"trade_date":1721656535513,"prevclose":14.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1966,"bidexch":"X","bid_date":1721660617000,"asksize":884,"askexch":"E","ask_date":1721660617000,"open_interest":652,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00040000","description":"PLTR + Jan 16 2026 $40.00 Call","exch":"Z","type":"option","last":5.11,"change":-0.19,"volume":497,"open":5.51,"high":5.51,"low":4.85,"close":null,"bid":5.05,"ask":5.2,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.4820251412210859,"gamma":0.0205856974974335,"theta":-0.008349204117899535,"vega":0.13435166300435142,"rho":0.12631633006726514,"phi":-0.20084687966992476,"bid_iv":0.564606,"mid_iv":0.568333,"ask_iv":0.57206,"smv_vol":0.56,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.59,"average_volume":0,"last_volume":1,"trade_date":1721660455777,"prevclose":5.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":971,"bidexch":"E","bid_date":1721660621000,"asksize":49,"askexch":"X","ask_date":1721660617000,"open_interest":23323,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '196' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '4' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-11-15&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR241115P00013000","description":"PLTR + Nov 15 2024 $13.00 Put","exch":"Z","type":"option","last":0.13,"change":0.05,"volume":23,"open":0.09,"high":0.13,"low":0.09,"close":null,"bid":0.04,"ask":0.18,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0077715271476596,"gamma":0.002206417863870012,"theta":-0.0029556030281176595,"vega":0.0037397196321284193,"rho":0.03981790653209094,"phi":-0.08908784135286396,"bid_iv":0.657879,"mid_iv":0.752935,"ask_iv":0.847991,"smv_vol":0.714,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":62.50,"average_volume":0,"last_volume":1,"trade_date":1721656537635,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2433,"bidexch":"E","bid_date":1721660636000,"asksize":2702,"askexch":"X","ask_date":1721660586000,"open_interest":523,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00013000","description":"PLTR + Nov 15 2024 $13.00 Call","exch":"Z","type":"option","last":15.5,"change":-1.50,"volume":1,"open":15.5,"high":15.5,"low":15.5,"close":null,"bid":15.65,"ask":15.9,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9922284728523404,"gamma":0.002206417863870012,"theta":-0.0029556030281176595,"vega":0.0037397196321284193,"rho":0.03981790653209094,"phi":-0.08908784135286396,"bid_iv":0.0,"mid_iv":0.830805,"ask_iv":0.830805,"smv_vol":0.714,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.83,"average_volume":0,"last_volume":1,"trade_date":1721656433704,"prevclose":17.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":69,"bidexch":"N","bid_date":1721660582000,"asksize":137,"askexch":"N","ask_date":1721660587000,"open_interest":280,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00014000","description":"PLTR + Nov 15 2024 $14.00 Put","exch":"Z","type":"option","last":0.08,"change":-0.03,"volume":3,"open":0.08,"high":0.08,"low":0.08,"close":null,"bid":0.09,"ask":0.22,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0134512067097814,"gamma":0.0035548562374789344,"theta":-0.0036678603958357724,"vega":0.0059152403364982845,"rho":0.04233160315715606,"phi":-0.08855710582622578,"bid_iv":0.686931,"mid_iv":0.750653,"ask_iv":0.814376,"smv_vol":0.708,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.28,"average_volume":0,"last_volume":1,"trade_date":1721655337390,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":721,"bidexch":"E","bid_date":1721660586000,"asksize":2542,"askexch":"E","ask_date":1721660588000,"open_interest":2331,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00014000","description":"PLTR + Nov 15 2024 $14.00 Call","exch":"Z","type":"option","last":11.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.7,"ask":14.95,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9865487932902186,"gamma":0.0035548562374789344,"theta":-0.0036678603958357724,"vega":0.0059152403364982845,"rho":0.04233160315715606,"phi":-0.08855710582622578,"bid_iv":0.325528,"mid_iv":0.584978,"ask_iv":0.844428,"smv_vol":0.708,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1719600224339,"prevclose":11.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":23,"bidexch":"E","bid_date":1721660635000,"asksize":112,"askexch":"Z","ask_date":1721660589000,"open_interest":92,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00015000","description":"PLTR + Nov 15 2024 $15.00 Put","exch":"Z","type":"option","last":0.12,"change":-0.04,"volume":1,"open":0.12,"high":0.12,"low":0.12,"close":null,"bid":0.12,"ask":0.21,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0216563580771211,"gamma":0.0053331501344442206,"theta":-0.004551063527324281,"vega":0.00895645893467131,"rho":0.04456646163919906,"phi":-0.08779296827299277,"bid_iv":0.661815,"mid_iv":0.688338,"ask_iv":0.714861,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721659878495,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1788,"bidexch":"E","bid_date":1721660634000,"asksize":2808,"askexch":"X","ask_date":1721660585000,"open_interest":6395,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00015000","description":"PLTR + Nov 15 2024 $15.00 Call","exch":"Z","type":"option","last":13.83,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.8,"ask":13.95,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9783436419228789,"gamma":0.0053331501344442206,"theta":-0.004551063527324281,"vega":0.00895645893467131,"rho":0.04456646163919906,"phi":-0.08779296827299277,"bid_iv":0.643478,"mid_iv":0.686786,"ask_iv":0.730094,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721225856413,"prevclose":13.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"E","bid_date":1721660591000,"asksize":77,"askexch":"Z","ask_date":1721660585000,"open_interest":136,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00016000","description":"PLTR + Nov 15 2024 $16.00 Put","exch":"Z","type":"option","last":0.25,"change":0.05,"volume":1,"open":0.25,"high":0.25,"low":0.25,"close":null,"bid":0.16,"ask":0.24,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.032830668331517,"gamma":0.007539543033871595,"theta":-0.005603434323293007,"vega":0.012986994199921775,"rho":0.0464689737935468,"phi":-0.08675560472681809,"bid_iv":0.639091,"mid_iv":0.66799,"ask_iv":0.69689,"smv_vol":0.672,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":1,"trade_date":1721659878498,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1896,"bidexch":"E","bid_date":1721660634000,"asksize":2645,"askexch":"X","ask_date":1721660585000,"open_interest":2111,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00016000","description":"PLTR + Nov 15 2024 $16.00 Call","exch":"Z","type":"option","last":14.05,"change":0.65,"volume":2,"open":14.05,"high":14.05,"low":14.05,"close":14.05,"bid":12.85,"ask":13.0,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.967169331668483,"gamma":0.007539543033871595,"theta":-0.005603434323293007,"vega":0.012986994199921775,"rho":0.0464689737935468,"phi":-0.08675560472681809,"bid_iv":0.66067,"mid_iv":0.754121,"ask_iv":0.847573,"smv_vol":0.672,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.86,"average_volume":0,"last_volume":2,"trade_date":1721313138528,"prevclose":13.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":47,"bidexch":"E","bid_date":1721660638000,"asksize":15,"askexch":"U","ask_date":1721660638000,"open_interest":317,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00017000","description":"PLTR + Nov 15 2024 $17.00 Put","exch":"Z","type":"option","last":0.26,"change":-0.03,"volume":2,"open":0.26,"high":0.26,"low":0.26,"close":null,"bid":0.27,"ask":0.3,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.04721341038378,"gamma":0.010128856535575811,"theta":-0.0067871050147079075,"vega":0.015694918587066176,"rho":0.04800672431916356,"phi":-0.08542421472412798,"bid_iv":0.654673,"mid_iv":0.662934,"ask_iv":0.671194,"smv_vol":0.661,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.35,"average_volume":0,"last_volume":1,"trade_date":1721655015838,"prevclose":0.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":862,"bidexch":"E","bid_date":1721660587000,"asksize":1937,"askexch":"X","ask_date":1721660636000,"open_interest":3262,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00017000","description":"PLTR + Nov 15 2024 $17.00 Call","exch":"Z","type":"option","last":12.25,"change":0.00,"volume":510,"open":null,"high":null,"low":null,"close":null,"bid":11.95,"ask":12.05,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.95278658961622,"gamma":0.010128856535575811,"theta":-0.0067871050147079075,"vega":0.015694918587066176,"rho":0.04800672431916356,"phi":-0.08542421472412798,"bid_iv":0.624482,"mid_iv":0.652651,"ask_iv":0.680821,"smv_vol":0.661,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721415606898,"prevclose":12.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":91,"bidexch":"X","bid_date":1721660638000,"asksize":99,"askexch":"X","ask_date":1721660638000,"open_interest":1840,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00018000","description":"PLTR + Nov 15 2024 $18.00 Put","exch":"Z","type":"option","last":0.4,"change":0.02,"volume":10,"open":0.4,"high":0.4,"low":0.4,"close":null,"bid":0.37,"ask":0.4,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0650339468965332,"gamma":0.01304138254569761,"theta":-0.008077581469490025,"vega":0.021309111395034025,"rho":0.04914620403512065,"phi":-0.08377910949874945,"bid_iv":0.6453,"mid_iv":0.65229,"ask_iv":0.659279,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.27,"average_volume":0,"last_volume":5,"trade_date":1721657970030,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":315,"bidexch":"B","bid_date":1721660580000,"asksize":1678,"askexch":"E","ask_date":1721660635000,"open_interest":6292,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00018000","description":"PLTR + Nov 15 2024 $18.00 Call","exch":"Z","type":"option","last":11.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.1,"ask":11.2,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9349660531034668,"gamma":0.01304138254569761,"theta":-0.008077581469490025,"vega":0.021309111395034025,"rho":0.04914620403512065,"phi":-0.08377910949874945,"bid_iv":0.637276,"mid_iv":0.660612,"ask_iv":0.683948,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721318888452,"prevclose":11.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"P","bid_date":1721660584000,"asksize":218,"askexch":"X","ask_date":1721660635000,"open_interest":1584,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00019000","description":"PLTR + Nov 15 2024 $19.00 Put","exch":"Z","type":"option","last":0.5,"change":0.01,"volume":1,"open":0.5,"high":0.5,"low":0.5,"close":null,"bid":0.5,"ask":0.52,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0862936959891242,"gamma":0.016193128438533096,"theta":-0.009432017930537318,"vega":0.02485232934846103,"rho":0.04987881912291371,"phi":-0.08182144052071294,"bid_iv":0.639297,"mid_iv":0.642936,"ask_iv":0.646575,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.05,"average_volume":0,"last_volume":1,"trade_date":1721656958256,"prevclose":0.49,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"Z","bid_date":1721660585000,"asksize":860,"askexch":"E","ask_date":1721660637000,"open_interest":10684,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00019000","description":"PLTR + Nov 15 2024 $19.00 Call","exch":"Z","type":"option","last":11.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.2,"ask":10.3,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9137063040108758,"gamma":0.016193128438533096,"theta":-0.009432017930537318,"vega":0.02485232934846103,"rho":0.04987881912291371,"phi":-0.08182144052071294,"bid_iv":0.633547,"mid_iv":0.652804,"ask_iv":0.672061,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402490969,"prevclose":11.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":33,"bidexch":"X","bid_date":1721660638000,"asksize":18,"askexch":"U","ask_date":1721660638000,"open_interest":645,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115C00020000","description":"PLTR + Nov 15 2024 $20.00 Call","exch":"Z","type":"option","last":8.95,"change":-0.82,"volume":5,"open":8.95,"high":8.95,"low":8.95,"close":null,"bid":9.4,"ask":9.5,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8890148528798566,"gamma":0.019488847596475158,"theta":-0.01080508992519345,"vega":0.03165924914881001,"rho":0.05019421587794775,"phi":-0.07955333993336922,"bid_iv":0.619143,"mid_iv":0.634929,"ask_iv":0.650715,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.40,"average_volume":0,"last_volume":5,"trade_date":1721656666396,"prevclose":9.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":685,"bidexch":"E","bid_date":1721660638000,"asksize":984,"askexch":"E","ask_date":1721660638000,"open_interest":2423,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00020000","description":"PLTR + Nov 15 2024 $20.00 Put","exch":"Z","type":"option","last":0.68,"change":0.03,"volume":11,"open":0.65,"high":0.68,"low":0.65,"close":null,"bid":0.65,"ask":0.68,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1109851471201434,"gamma":0.019488847596475158,"theta":-0.01080508992519345,"vega":0.03165924914881001,"rho":0.05019421587794775,"phi":-0.07955333993336922,"bid_iv":0.628909,"mid_iv":0.633633,"ask_iv":0.638358,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.62,"average_volume":0,"last_volume":1,"trade_date":1721659866684,"prevclose":0.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1150,"bidexch":"E","bid_date":1721660636000,"asksize":1131,"askexch":"E","ask_date":1721660634000,"open_interest":4739,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115P00021000","description":"PLTR + Nov 15 2024 $21.00 Put","exch":"Z","type":"option","last":0.86,"change":0.02,"volume":10,"open":0.91,"high":0.92,"low":0.86,"close":null,"bid":0.84,"ask":0.88,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1389367054087789,"gamma":0.022832506712094785,"theta":-0.012157062137811021,"vega":0.035735272592183245,"rho":0.05010115655889133,"phi":-0.07699168712349547,"bid_iv":0.622461,"mid_iv":0.626637,"ask_iv":0.630813,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.39,"average_volume":0,"last_volume":2,"trade_date":1721659458187,"prevclose":0.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":589,"bidexch":"E","bid_date":1721660636000,"asksize":1648,"askexch":"E","ask_date":1721660637000,"open_interest":1582,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00021000","description":"PLTR + Nov 15 2024 $21.00 Call","exch":"Z","type":"option","last":8.23,"change":-0.81,"volume":7,"open":8.85,"high":8.85,"low":8.15,"close":null,"bid":8.6,"ask":8.7,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8610632945912211,"gamma":0.022832506712094785,"theta":-0.012157062137811021,"vega":0.035735272592183245,"rho":0.05010115655889133,"phi":-0.07699168712349547,"bid_iv":0.625992,"mid_iv":0.632993,"ask_iv":0.639994,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.96,"average_volume":0,"last_volume":1,"trade_date":1721656958788,"prevclose":9.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":841,"bidexch":"E","bid_date":1721660638000,"asksize":847,"askexch":"E","ask_date":1721660638000,"open_interest":650,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00022000","description":"PLTR + Nov 15 2024 $22.00 Put","exch":"Z","type":"option","last":1.21,"change":0.11,"volume":1530,"open":1.05,"high":1.21,"low":1.05,"close":null,"bid":1.07,"ask":1.11,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1697911024999004,"gamma":0.026127193771123786,"theta":-0.013447648053337964,"vega":0.03986872966045518,"rho":0.049630166111136145,"phi":-0.07417004842302788,"bid_iv":0.612503,"mid_iv":0.619996,"ask_iv":0.627489,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.00,"average_volume":0,"last_volume":3,"trade_date":1721657064585,"prevclose":1.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":774,"bidexch":"E","bid_date":1721660638000,"asksize":1076,"askexch":"E","ask_date":1721660635000,"open_interest":3036,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00022000","description":"PLTR + Nov 15 2024 $22.00 Call","exch":"Z","type":"option","last":7.6,"change":-1.30,"volume":4,"open":8.35,"high":8.35,"low":7.6,"close":null,"bid":7.85,"ask":7.95,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8302088975000996,"gamma":0.026127193771123786,"theta":-0.013447648053337964,"vega":0.03986872966045518,"rho":0.049630166111136145,"phi":-0.07417004842302788,"bid_iv":0.62175,"mid_iv":0.628015,"ask_iv":0.634281,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.61,"average_volume":0,"last_volume":1,"trade_date":1721658113882,"prevclose":8.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":938,"bidexch":"E","bid_date":1721660638000,"asksize":936,"askexch":"E","ask_date":1721660638000,"open_interest":1574,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00023000","description":"PLTR + Nov 15 2024 $23.00 Put","exch":"Z","type":"option","last":1.45,"change":0.12,"volume":21,"open":1.47,"high":1.5,"low":1.45,"close":null,"bid":1.32,"ask":1.38,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.203421805880141,"gamma":0.029261150744750306,"theta":-0.014634570729276451,"vega":0.04669180355408845,"rho":0.048777097496402105,"phi":-0.07110149963018841,"bid_iv":0.614942,"mid_iv":0.627777,"ask_iv":0.640612,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.03,"average_volume":0,"last_volume":10,"trade_date":1721657487040,"prevclose":1.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1170,"bidexch":"E","bid_date":1721660638000,"asksize":691,"askexch":"E","ask_date":1721660638000,"open_interest":997,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00023000","description":"PLTR + Nov 15 2024 $23.00 Call","exch":"Z","type":"option","last":7.08,"change":-0.42,"volume":9,"open":7.3,"high":7.3,"low":7.08,"close":null,"bid":7.15,"ask":7.25,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.796578194119859,"gamma":0.029261150744750306,"theta":-0.014634570729276451,"vega":0.04669180355408845,"rho":0.048777097496402105,"phi":-0.07110149963018841,"bid_iv":0.61969,"mid_iv":0.62505,"ask_iv":0.63041,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.60,"average_volume":0,"last_volume":4,"trade_date":1721659695351,"prevclose":7.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1010,"bidexch":"E","bid_date":1721660638000,"asksize":1184,"askexch":"E","ask_date":1721660638000,"open_interest":1091,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00024000","description":"PLTR + Nov 15 2024 $24.00 Put","exch":"Z","type":"option","last":1.74,"change":0.22,"volume":25,"open":1.76,"high":1.88,"low":1.74,"close":null,"bid":1.66,"ask":1.7,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2393662777233996,"gamma":0.032144446808618186,"theta":-0.01568995335850161,"vega":0.050445502769912054,"rho":0.04758183592542241,"phi":-0.06782895506596276,"bid_iv":0.61177,"mid_iv":0.615712,"ask_iv":0.619654,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.48,"average_volume":0,"last_volume":3,"trade_date":1721659108251,"prevclose":1.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":474,"bidexch":"E","bid_date":1721660635000,"asksize":449,"askexch":"E","ask_date":1721660634000,"open_interest":1690,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00024000","description":"PLTR + Nov 15 2024 $24.00 Call","exch":"Z","type":"option","last":6.45,"change":-1.03,"volume":2,"open":6.45,"high":6.45,"low":6.45,"close":null,"bid":6.5,"ask":6.55,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7606337222766004,"gamma":0.032144446808618186,"theta":-0.01568995335850161,"vega":0.050445502769912054,"rho":0.04758183592542241,"phi":-0.06782895506596276,"bid_iv":0.609331,"mid_iv":0.619247,"ask_iv":0.629163,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.77,"average_volume":0,"last_volume":1,"trade_date":1721659404363,"prevclose":7.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":360,"bidexch":"E","bid_date":1721660638000,"asksize":112,"askexch":"W","ask_date":1721660638000,"open_interest":1337,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00025000","description":"PLTR + Nov 15 2024 $25.00 Put","exch":"Z","type":"option","last":2.21,"change":0.14,"volume":18,"open":1.9,"high":2.22,"low":1.9,"close":null,"bid":2.03,"ask":2.07,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2770818267401002,"gamma":0.03470576166060025,"theta":-0.01659244408065362,"vega":0.05390309842456856,"rho":0.0460949820159915,"phi":-0.06440225067017025,"bid_iv":0.610058,"mid_iv":0.613754,"ask_iv":0.61745,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.77,"average_volume":0,"last_volume":1,"trade_date":1721657506320,"prevclose":2.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":397,"bidexch":"E","bid_date":1721660638000,"asksize":653,"askexch":"E","ask_date":1721660637000,"open_interest":4338,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00025000","description":"PLTR + Nov 15 2024 $25.00 Call","exch":"Z","type":"option","last":5.71,"change":-0.44,"volume":38,"open":6.15,"high":6.15,"low":5.6,"close":null,"bid":5.85,"ask":5.95,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7229181732598998,"gamma":0.03470576166060025,"theta":-0.01659244408065362,"vega":0.05390309842456856,"rho":0.0460949820159915,"phi":-0.06440225067017025,"bid_iv":0.610855,"mid_iv":0.620134,"ask_iv":0.629414,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.16,"average_volume":0,"last_volume":8,"trade_date":1721659106348,"prevclose":6.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":863,"bidexch":"E","bid_date":1721660635000,"asksize":731,"askexch":"E","ask_date":1721660636000,"open_interest":2271,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00026000","description":"PLTR + Nov 15 2024 $26.00 Put","exch":"Z","type":"option","last":2.65,"change":0.17,"volume":22,"open":2.56,"high":2.65,"low":2.5,"close":null,"bid":2.44,"ask":2.49,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3160709185456476,"gamma":0.03688868520375676,"theta":-0.0173321823766082,"vega":0.05697468877235248,"rho":0.044361728791468664,"phi":-0.060866934212810975,"bid_iv":0.607937,"mid_iv":0.61231,"ask_iv":0.616683,"smv_vol":0.614,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.86,"average_volume":0,"last_volume":10,"trade_date":1721657487040,"prevclose":2.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":566,"bidexch":"E","bid_date":1721660638000,"asksize":1718,"askexch":"E","ask_date":1721660638000,"open_interest":1586,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00026000","description":"PLTR + Nov 15 2024 $26.00 Call","exch":"Z","type":"option","last":4.85,"change":-0.70,"volume":24,"open":5.35,"high":5.35,"low":4.85,"close":null,"bid":5.3,"ask":5.4,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6839290814543524,"gamma":0.03688868520375676,"theta":-0.0173321823766082,"vega":0.05697468877235248,"rho":0.044361728791468664,"phi":-0.060866934212810975,"bid_iv":0.604752,"mid_iv":0.613531,"ask_iv":0.62231,"smv_vol":0.614,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.62,"average_volume":0,"last_volume":1,"trade_date":1721656716575,"prevclose":5.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":800,"bidexch":"E","bid_date":1721660638000,"asksize":1505,"askexch":"E","ask_date":1721660638000,"open_interest":7995,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00027000","description":"PLTR + Nov 15 2024 $27.00 Put","exch":"Z","type":"option","last":3.19,"change":0.29,"volume":3,"open":3.19,"high":3.19,"low":3.19,"close":null,"bid":2.9,"ask":2.94,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3558382362035166,"gamma":0.03863658309770745,"theta":-0.01789470897648464,"vega":0.05957097215565423,"rho":0.04242332300161152,"phi":-0.057268361572937465,"bid_iv":0.606945,"mid_iv":0.610288,"ask_iv":0.613632,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.00,"average_volume":0,"last_volume":3,"trade_date":1721656784812,"prevclose":2.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"N","bid_date":1721660638000,"asksize":234,"askexch":"E","ask_date":1721660638000,"open_interest":2797,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00027000","description":"PLTR + Nov 15 2024 $27.00 Call","exch":"Z","type":"option","last":4.78,"change":-0.28,"volume":65,"open":5.0,"high":5.0,"low":4.5,"close":null,"bid":4.75,"ask":4.85,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6441617637964834,"gamma":0.03863658309770745,"theta":-0.01789470897648464,"vega":0.05957097215565423,"rho":0.04242332300161152,"phi":-0.057268361572937465,"bid_iv":0.608717,"mid_iv":0.617113,"ask_iv":0.625508,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.54,"average_volume":0,"last_volume":1,"trade_date":1721660138067,"prevclose":5.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1328,"bidexch":"E","bid_date":1721660638000,"asksize":1363,"askexch":"E","ask_date":1721660638000,"open_interest":2448,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00028000","description":"PLTR + Nov 15 2024 $28.00 Put","exch":"Z","type":"option","last":3.3,"change":-0.02,"volume":32,"open":3.3,"high":3.3,"low":3.3,"close":null,"bid":3.4,"ask":3.45,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3958449404678513,"gamma":0.0399281312694577,"theta":-0.018279473626865134,"vega":0.06161689112063324,"rho":0.04033155926894768,"phi":-0.05365525450606867,"bid_iv":0.603898,"mid_iv":0.612007,"ask_iv":0.620115,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.61,"average_volume":0,"last_volume":30,"trade_date":1721655477219,"prevclose":3.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":375,"bidexch":"E","bid_date":1721660638000,"asksize":668,"askexch":"E","ask_date":1721660638000,"open_interest":2013,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00028000","description":"PLTR + Nov 15 2024 $28.00 Call","exch":"Z","type":"option","last":4.16,"change":-0.38,"volume":14,"open":4.5,"high":4.62,"low":3.96,"close":null,"bid":4.3,"ask":4.35,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6041550595321487,"gamma":0.0399281312694577,"theta":-0.018279473626865134,"vega":0.06161689112063324,"rho":0.04033155926894768,"phi":-0.05365525450606867,"bid_iv":0.605591,"mid_iv":0.613709,"ask_iv":0.621827,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.37,"average_volume":0,"last_volume":3,"trade_date":1721658118343,"prevclose":4.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":525,"bidexch":"E","bid_date":1721660591000,"asksize":358,"askexch":"E","ask_date":1721660636000,"open_interest":6238,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00029000","description":"PLTR + Nov 15 2024 $29.00 Put","exch":"Z","type":"option","last":4.0,"change":0.10,"volume":4,"open":4.1,"high":4.1,"low":4.0,"close":null,"bid":3.95,"ask":4.0,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4355783610798261,"gamma":0.04075426795321579,"theta":-0.01848896574501485,"vega":0.06305107207531471,"rho":0.03813503596203671,"phi":-0.05007380129207206,"bid_iv":0.60381,"mid_iv":0.607783,"ask_iv":0.611755,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.57,"average_volume":0,"last_volume":2,"trade_date":1721659333242,"prevclose":3.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":486,"bidexch":"E","bid_date":1721660638000,"asksize":1383,"askexch":"E","ask_date":1721660638000,"open_interest":832,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00029000","description":"PLTR + Nov 15 2024 $29.00 Call","exch":"Z","type":"option","last":3.75,"change":-0.40,"volume":48,"open":4.15,"high":4.15,"low":3.65,"close":null,"bid":3.85,"ask":3.95,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5644216389201739,"gamma":0.04075426795321579,"theta":-0.01848896574501485,"vega":0.06305107207531471,"rho":0.03813503596203671,"phi":-0.05007380129207206,"bid_iv":0.604066,"mid_iv":0.611999,"ask_iv":0.619931,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.64,"average_volume":0,"last_volume":3,"trade_date":1721659864587,"prevclose":4.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1303,"bidexch":"E","bid_date":1721660638000,"asksize":2038,"askexch":"E","ask_date":1721660638000,"open_interest":9042,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00030000","description":"PLTR + Nov 15 2024 $30.00 Put","exch":"Z","type":"option","last":4.5,"change":0.00,"volume":44,"open":null,"high":null,"low":null,"close":null,"bid":4.5,"ask":4.6,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4745637626719739,"gamma":0.04112881763859735,"theta":-0.018532196605051048,"vega":0.06383043011022951,"rho":0.035881392693752484,"phi":-0.046566430311756335,"bid_iv":0.60519,"mid_iv":0.609126,"ask_iv":0.613063,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410142216,"prevclose":4.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1919,"bidexch":"E","bid_date":1721660638000,"asksize":1365,"askexch":"E","ask_date":1721660638000,"open_interest":608,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00030000","description":"PLTR + Nov 15 2024 $30.00 Call","exch":"Z","type":"option","last":3.5,"change":-0.20,"volume":205,"open":3.85,"high":3.85,"low":3.25,"close":null,"bid":3.45,"ask":3.5,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5254362373280261,"gamma":0.04112881763859735,"theta":-0.018532196605051048,"vega":0.06383043011022951,"rho":0.035881392693752484,"phi":-0.046566430311756335,"bid_iv":0.604253,"mid_iv":0.612088,"ask_iv":0.619923,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.41,"average_volume":0,"last_volume":2,"trade_date":1721660413484,"prevclose":3.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":465,"bidexch":"E","bid_date":1721660638000,"asksize":277,"askexch":"E","ask_date":1721660638000,"open_interest":19176,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00031000","description":"PLTR + Nov 15 2024 $31.00 Put","exch":"Z","type":"option","last":5.3,"change":0.25,"volume":1,"open":5.3,"high":5.3,"low":5.3,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.5124103046359676,"gamma":0.04109034630491932,"theta":-0.018425848227469364,"vega":0.06393264063328284,"rho":0.033614241169709645,"phi":-0.04316765731093852,"bid_iv":0.600543,"mid_iv":0.608433,"ask_iv":0.616323,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.95,"average_volume":0,"last_volume":1,"trade_date":1721656446579,"prevclose":5.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1540,"bidexch":"E","bid_date":1721660638000,"asksize":1721,"askexch":"E","ask_date":1721660638000,"open_interest":219,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00031000","description":"PLTR + Nov 15 2024 $31.00 Call","exch":"Z","type":"option","last":2.89,"change":-0.55,"volume":27,"open":3.35,"high":3.4,"low":2.89,"close":null,"bid":3.1,"ask":3.15,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.4875896953640324,"gamma":0.04109034630491932,"theta":-0.018425848227469364,"vega":0.06393264063328284,"rho":0.033614241169709645,"phi":-0.04316765731093852,"bid_iv":0.606506,"mid_iv":0.61433,"ask_iv":0.622154,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.99,"average_volume":0,"last_volume":1,"trade_date":1721656619628,"prevclose":3.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":368,"bidexch":"D","bid_date":1721660637000,"asksize":1665,"askexch":"E","ask_date":1721660638000,"open_interest":2104,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00032000","description":"PLTR + Nov 15 2024 $32.00 Put","exch":"Z","type":"option","last":5.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.5487721580566258,"gamma":0.040674986836178054,"theta":-0.0181842496812709,"vega":0.06335521929063075,"rho":0.03137002648660447,"phi":-0.0399079939850111,"bid_iv":0.598026,"mid_iv":0.60597,"ask_iv":0.613914,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721142362239,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1727,"bidexch":"E","bid_date":1721660638000,"asksize":1319,"askexch":"E","ask_date":1721660638000,"open_interest":431,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00032000","description":"PLTR + Nov 15 2024 $32.00 Call","exch":"Z","type":"option","last":2.67,"change":-0.44,"volume":89,"open":2.9,"high":2.9,"low":2.55,"close":null,"bid":2.77,"ask":2.81,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.45122784194337423,"gamma":0.040674986836178054,"theta":-0.0181842496812709,"vega":0.06335521929063075,"rho":0.03137002648660447,"phi":-0.0399079939850111,"bid_iv":0.609559,"mid_iv":0.613506,"ask_iv":0.617453,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.15,"average_volume":0,"last_volume":1,"trade_date":1721659939189,"prevclose":3.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":532,"bidexch":"D","bid_date":1721660638000,"asksize":801,"askexch":"E","ask_date":1721660638000,"open_interest":4773,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115C00033000","description":"PLTR + Nov 15 2024 $33.00 Call","exch":"Z","type":"option","last":2.48,"change":-0.25,"volume":70,"open":2.3,"high":2.48,"low":2.22,"close":null,"bid":2.47,"ask":2.52,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.41650731548246356,"gamma":0.03995188733079608,"theta":-0.01783086891221593,"vega":0.06212121663036428,"rho":0.029176453520935133,"phi":-0.036800452494212266,"bid_iv":0.606101,"mid_iv":0.611738,"ask_iv":0.617375,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.16,"average_volume":0,"last_volume":1,"trade_date":1721660252686,"prevclose":2.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":933,"bidexch":"E","bid_date":1721660638000,"asksize":1191,"askexch":"E","ask_date":1721660638000,"open_interest":1065,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00033000","description":"PLTR + Nov 15 2024 $33.00 Put","exch":"Z","type":"option","last":7.0,"change":0.05,"volume":1,"open":7.0,"high":7.0,"low":7.0,"close":null,"bid":6.5,"ask":6.6,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5834926845175364,"gamma":0.03995188733079608,"theta":-0.01783086891221593,"vega":0.06212121663036428,"rho":0.029176453520935133,"phi":-0.036800452494212266,"bid_iv":0.598051,"mid_iv":0.606243,"ask_iv":0.614435,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.72,"average_volume":0,"last_volume":1,"trade_date":1721656784776,"prevclose":6.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1514,"bidexch":"E","bid_date":1721660638000,"asksize":1302,"askexch":"E","ask_date":1721660638000,"open_interest":16,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115P00034000","description":"PLTR + Nov 15 2024 $34.00 Put","exch":"Z","type":"option","last":7.35,"change":0.05,"volume":28,"open":7.35,"high":7.35,"low":7.35,"close":null,"bid":7.25,"ask":7.35,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.6163429188990789,"gamma":0.03895821847667891,"theta":-0.017381220990052203,"vega":0.0602656327976523,"rho":0.027057631921118163,"phi":-0.03386503192981394,"bid_iv":0.6011,"mid_iv":0.609592,"ask_iv":0.618084,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.69,"average_volume":0,"last_volume":23,"trade_date":1721656390138,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1286,"bidexch":"E","bid_date":1721660638000,"asksize":1340,"askexch":"E","ask_date":1721660638000,"open_interest":21,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00034000","description":"PLTR + Nov 15 2024 $34.00 Call","exch":"Z","type":"option","last":2.12,"change":-0.31,"volume":51,"open":2.38,"high":2.38,"low":1.99,"close":null,"bid":2.21,"ask":2.25,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.38365708110092117,"gamma":0.03895821847667891,"theta":-0.017381220990052203,"vega":0.0602656327976523,"rho":0.027057631921118163,"phi":-0.03386503192981394,"bid_iv":0.61406,"mid_iv":0.61655,"ask_iv":0.61904,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.76,"average_volume":0,"last_volume":2,"trade_date":1721657736846,"prevclose":2.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":525,"bidexch":"D","bid_date":1721660634000,"asksize":1082,"askexch":"E","ask_date":1721660638000,"open_interest":443,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00035000","description":"PLTR + Nov 15 2024 $35.00 Put","exch":"Z","type":"option","last":7.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.0,"ask":8.1,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.6473471630443979,"gamma":0.03775932474531099,"theta":-0.016863532390184666,"vega":0.057854814486634244,"rho":0.025024654394384938,"phi":-0.031098550858921215,"bid_iv":0.599452,"mid_iv":0.608357,"ask_iv":0.617263,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402091932,"prevclose":7.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1343,"bidexch":"E","bid_date":1721660638000,"asksize":986,"askexch":"E","ask_date":1721660638000,"open_interest":964,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00035000","description":"PLTR + Nov 15 2024 $35.00 Call","exch":"Z","type":"option","last":1.98,"change":-0.40,"volume":91,"open":2.37,"high":2.37,"low":1.82,"close":null,"bid":1.95,"ask":2.02,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.3526528369556021,"gamma":0.03775932474531099,"theta":-0.016863532390184666,"vega":0.057854814486634244,"rho":0.025024654394384938,"phi":-0.031098550858921215,"bid_iv":0.614823,"mid_iv":0.617405,"ask_iv":0.619987,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.81,"average_volume":0,"last_volume":5,"trade_date":1721660319996,"prevclose":2.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":138,"bidexch":"Z","bid_date":1721660638000,"asksize":1690,"askexch":"E","ask_date":1721660638000,"open_interest":3870,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00036000","description":"PLTR + Nov 15 2024 $36.00 Put","exch":"Z","type":"option","last":8.25,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":8.8,"ask":8.9,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.6765627216280123,"gamma":0.03640521925862361,"theta":-0.016272968951265714,"vega":0.05495237156914863,"rho":0.023082754239122972,"phi":-0.02849509885383128,"bid_iv":0.601926,"mid_iv":0.611243,"ask_iv":0.62056,"smv_vol":0.617,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402289934,"prevclose":8.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1126,"bidexch":"E","bid_date":1721660638000,"asksize":1014,"askexch":"E","ask_date":1721660638000,"open_interest":9,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00036000","description":"PLTR + Nov 15 2024 $36.00 Call","exch":"Z","type":"option","last":1.75,"change":-0.22,"volume":10,"open":1.75,"high":1.75,"low":1.75,"close":null,"bid":1.76,"ask":1.8,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.32343727837198766,"gamma":0.03640521925862361,"theta":-0.016272968951265714,"vega":0.05495237156914863,"rho":0.023082754239122972,"phi":-0.02849509885383128,"bid_iv":0.616578,"mid_iv":0.620164,"ask_iv":0.623751,"smv_vol":0.617,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.17,"average_volume":0,"last_volume":3,"trade_date":1721660096634,"prevclose":1.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1077,"bidexch":"E","bid_date":1721660638000,"asksize":882,"askexch":"E","ask_date":1721660638000,"open_interest":490,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00037000","description":"PLTR + Nov 15 2024 $37.00 Put","exch":"Z","type":"option","last":9.55,"change":0.55,"volume":6,"open":9.55,"high":9.55,"low":9.55,"close":null,"bid":9.6,"ask":9.7,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.7034011442715031,"gamma":0.0348934112279776,"theta":-0.015627504139286885,"vega":0.05592669232152175,"rho":0.02126983238605678,"phi":-0.02610756829168892,"bid_iv":0.609246,"mid_iv":0.619024,"ask_iv":0.628803,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.12,"average_volume":0,"last_volume":1,"trade_date":1721655191833,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1235,"bidexch":"E","bid_date":1721660638000,"asksize":553,"askexch":"E","ask_date":1721660638000,"open_interest":77,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00037000","description":"PLTR + Nov 15 2024 $37.00 Call","exch":"Z","type":"option","last":1.55,"change":-0.27,"volume":23,"open":1.48,"high":1.55,"low":1.48,"close":null,"bid":1.57,"ask":1.62,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.2965988557284969,"gamma":0.0348934112279776,"theta":-0.015627504139286885,"vega":0.05592669232152175,"rho":0.02126983238605678,"phi":-0.02610756829168892,"bid_iv":0.617236,"mid_iv":0.620814,"ask_iv":0.624391,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.84,"average_volume":0,"last_volume":20,"trade_date":1721659275239,"prevclose":1.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1124,"bidexch":"E","bid_date":1721660638000,"asksize":1786,"askexch":"E","ask_date":1721660638000,"open_interest":2742,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00038000","description":"PLTR + Nov 15 2024 $38.00 Put","exch":"Z","type":"option","last":10.53,"change":0.73,"volume":4,"open":10.53,"high":10.53,"low":10.53,"close":null,"bid":10.45,"ask":10.55,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.7284227278443582,"gamma":0.03331265868584201,"theta":-0.014955671885853807,"vega":0.05254546413420925,"rho":0.019563380558087234,"phi":-0.02388427819299821,"bid_iv":0.603132,"mid_iv":0.613359,"ask_iv":0.623585,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.45,"average_volume":0,"last_volume":4,"trade_date":1721656133828,"prevclose":9.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1097,"bidexch":"E","bid_date":1721660638000,"asksize":330,"askexch":"E","ask_date":1721660638000,"open_interest":51,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00038000","description":"PLTR + Nov 15 2024 $38.00 Call","exch":"Z","type":"option","last":1.4,"change":-0.21,"volume":3,"open":1.4,"high":1.4,"low":1.4,"close":null,"bid":1.41,"ask":1.45,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.2715772721556418,"gamma":0.03331265868584201,"theta":-0.014955671885853807,"vega":0.05254546413420925,"rho":0.019563380558087234,"phi":-0.02388427819299821,"bid_iv":0.619998,"mid_iv":0.623806,"ask_iv":0.627614,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.05,"average_volume":0,"last_volume":3,"trade_date":1721659533220,"prevclose":1.61,"week_52_high":0.0,"week_52_low":0.0,"bidsize":641,"bidexch":"D","bid_date":1721660638000,"asksize":1545,"askexch":"E","ask_date":1721660636000,"open_interest":325,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00039000","description":"PLTR + Nov 15 2024 $39.00 Put","exch":"Z","type":"option","last":11.45,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.3,"ask":11.4,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.7517129766018855,"gamma":0.03168681570734565,"theta":-0.014261261880652541,"vega":0.04883983542917754,"rho":0.017961019692127406,"phi":-0.021817184094885533,"bid_iv":0.582317,"mid_iv":0.60876,"ask_iv":0.635203,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721230938874,"prevclose":11.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1090,"bidexch":"E","bid_date":1721660638000,"asksize":122,"askexch":"E","ask_date":1721660638000,"open_interest":7,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00039000","description":"PLTR + Nov 15 2024 $39.00 Call","exch":"Z","type":"option","last":1.26,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.26,"ask":1.3,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.24828702339811445,"gamma":0.03168681570734565,"theta":-0.014261261880652541,"vega":0.04883983542917754,"rho":0.017961019692127406,"phi":-0.021817184094885533,"bid_iv":0.621512,"mid_iv":0.624585,"ask_iv":0.627658,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721397099617,"prevclose":1.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":933,"bidexch":"E","bid_date":1721660636000,"asksize":1585,"askexch":"E","ask_date":1721660635000,"open_interest":1014,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00040000","description":"PLTR + Nov 15 2024 $40.00 Put","exch":"Z","type":"option","last":12.27,"change":0.67,"volume":2,"open":12.27,"high":12.27,"low":12.27,"close":null,"bid":12.2,"ask":12.3,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.7734660638753492,"gamma":0.030035707514850418,"theta":-0.013553516773324979,"vega":0.04963456486386519,"rho":0.01645290657265487,"phi":-0.0198885431346163,"bid_iv":0.608925,"mid_iv":0.620585,"ask_iv":0.632245,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.78,"average_volume":0,"last_volume":2,"trade_date":1721656133828,"prevclose":11.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":518,"bidexch":"E","bid_date":1721660638000,"asksize":683,"askexch":"E","ask_date":1721660638000,"open_interest":353,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00040000","description":"PLTR + Nov 15 2024 $40.00 Call","exch":"Z","type":"option","last":1.1,"change":-0.15,"volume":26,"open":1.29,"high":1.29,"low":1.04,"close":null,"bid":1.13,"ask":1.17,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.2265339361246508,"gamma":0.030035707514850418,"theta":-0.013553516773324979,"vega":0.04963456486386519,"rho":0.01645290657265487,"phi":-0.0198885431346163,"bid_iv":0.624236,"mid_iv":0.627262,"ask_iv":0.630288,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.00,"average_volume":0,"last_volume":1,"trade_date":1721657671138,"prevclose":1.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":642,"bidexch":"E","bid_date":1721660636000,"asksize":1664,"askexch":"E","ask_date":1721660635000,"open_interest":12144,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00041000","description":"PLTR + Nov 15 2024 $41.00 Put","exch":"Z","type":"option","last":12.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.1,"ask":13.2,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.7930736296143978,"gamma":0.02837984803146391,"theta":-0.012841620005303315,"vega":0.04565250289390346,"rho":0.015080044698125794,"phi":-0.01815268470428677,"bid_iv":0.56798,"mid_iv":0.602463,"ask_iv":0.636946,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402382700,"prevclose":12.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":39,"bidexch":"B","bid_date":1721660638000,"asksize":788,"askexch":"E","ask_date":1721660638000,"open_interest":298,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00041000","description":"PLTR + Nov 15 2024 $41.00 Call","exch":"Z","type":"option","last":0.97,"change":-0.18,"volume":52,"open":0.96,"high":0.97,"low":0.95,"close":null,"bid":1.02,"ask":1.04,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.2069263703856022,"gamma":0.02837984803146391,"theta":-0.012841620005303315,"vega":0.04565250289390346,"rho":0.015080044698125794,"phi":-0.01815268470428677,"bid_iv":0.625212,"mid_iv":0.628503,"ask_iv":0.631794,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.66,"average_volume":0,"last_volume":1,"trade_date":1721657820300,"prevclose":1.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":638,"bidexch":"D","bid_date":1721660638000,"asksize":450,"askexch":"D","ask_date":1721660638000,"open_interest":427,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-01-17&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250117P00003000","description":"PLTR + Jan 17 2025 $3.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.75,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.7011084E-9,"gamma":1.4789502456766293E-9,"theta":-4.198510184485107E-4,"vega":2.00041241314192E-5,"rho":0.014359041589541694,"phi":-0.1384935272952248,"bid_iv":0.0,"mid_iv":1.342061,"ask_iv":1.342061,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720466089401,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"J","bid_date":1721655002000,"asksize":1,"askexch":"H","ask_date":1721655002000,"open_interest":4633,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00003000","description":"PLTR + Jan 17 2025 $3.00 Call","exch":"Z","type":"option","last":25.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.2,"ask":25.8,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9999999972988916,"gamma":1.4789502456766293E-9,"theta":-4.198510184485107E-4,"vega":2.00041241314192E-5,"rho":0.014359041589541694,"phi":-0.1384935272952248,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721225720224,"prevclose":25.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":273,"bidexch":"E","bid_date":1721660579000,"asksize":202,"askexch":"E","ask_date":1721660579000,"open_interest":1649,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00005000","description":"PLTR + Jan 17 2025 $5.00 Put","exch":"Z","type":"option","last":0.09,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-3.0897511467E-6,"gamma":1.3198749107872452E-6,"theta":-7.556032321532982E-4,"vega":2.359225272985726E-5,"rho":0.023881180993851205,"phi":-0.13849306128577155,"bid_iv":0.958146,"mid_iv":1.105743,"ask_iv":1.253341,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720704613079,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"T","bid_date":1721660578000,"asksize":2070,"askexch":"E","ask_date":1721660586000,"open_interest":4806,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00005000","description":"PLTR + Jan 17 2025 $5.00 Call","exch":"Z","type":"option","last":23.7,"change":-0.71,"volume":2,"open":24.05,"high":24.05,"low":23.7,"close":null,"bid":23.3,"ask":23.8,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9999969102488533,"gamma":1.3198749107872452E-6,"theta":-7.556032321532982E-4,"vega":2.359225272985726E-5,"rho":0.023881180993851205,"phi":-0.13849306128577155,"bid_iv":0.0,"mid_iv":1.495619,"ask_iv":1.495619,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.91,"average_volume":0,"last_volume":1,"trade_date":1721655073558,"prevclose":24.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":894,"bidexch":"X","bid_date":1721660590000,"asksize":605,"askexch":"X","ask_date":1721660590000,"open_interest":2120,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00007000","description":"PLTR + Jan 17 2025 $7.00 Put","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":15,"open":0.03,"high":0.04,"low":0.03,"close":null,"bid":0.02,"ask":0.05,"underlying":"PLTR","strike":7.0,"greeks":{"delta":-1.172765255374E-4,"gamma":4.1272066333826514E-5,"theta":-0.001072312260073466,"vega":1.2306653421229204E-4,"rho":0.0334152150897586,"phi":-0.13847631027630314,"bid_iv":0.839715,"mid_iv":0.89363,"ask_iv":0.947545,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":10,"trade_date":1721659389478,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":184,"bidexch":"U","bid_date":1721660582000,"asksize":1502,"askexch":"E","ask_date":1721660590000,"open_interest":13136,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00007000","description":"PLTR + Jan 17 2025 $7.00 Call","exch":"Z","type":"option","last":22.53,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":21.6,"ask":21.7,"underlying":"PLTR","strike":7.0,"greeks":{"delta":0.9998827234744626,"gamma":4.1272066333826514E-5,"theta":-0.001072312260073466,"vega":1.2306653421229204E-4,"rho":0.0334152150897586,"phi":-0.13847631027630314,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721402124790,"prevclose":22.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":52,"bidexch":"E","bid_date":1721660591000,"asksize":28,"askexch":"U","ask_date":1721660591000,"open_interest":7475,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00010000","description":"PLTR + Jan 17 2025 $10.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.16,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0025189451369011,"gamma":6.965878142845523E-4,"theta":-0.001761673028314797,"vega":0.001483008119623428,"rho":0.047347674178433684,"phi":-0.13812826676229406,"bid_iv":0.718466,"mid_iv":0.795075,"ask_iv":0.871684,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721412861064,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"E","bid_date":1721656670000,"asksize":1853,"askexch":"E","ask_date":1721660636000,"open_interest":31473,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00010000","description":"PLTR + Jan 17 2025 $10.00 Call","exch":"Z","type":"option","last":18.75,"change":-0.25,"volume":3,"open":18.15,"high":18.75,"low":18.15,"close":null,"bid":18.7,"ask":19.0,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9974810548630989,"gamma":6.965878142845523E-4,"theta":-0.001761673028314797,"vega":0.001483008119623428,"rho":0.047347674178433684,"phi":-0.13812826676229406,"bid_iv":0.0,"mid_iv":0.934045,"ask_iv":0.934045,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.32,"average_volume":0,"last_volume":1,"trade_date":1721660171569,"prevclose":19.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":105,"bidexch":"E","bid_date":1721660591000,"asksize":361,"askexch":"X","ask_date":1721660580000,"open_interest":12900,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00012000","description":"PLTR + Jan 17 2025 $12.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.14,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0091649026519178,"gamma":0.0021900980824744024,"theta":-0.0025974268292868283,"vega":0.005312624050374965,"rho":0.05578359604592012,"phi":-0.13717267659529853,"bid_iv":0.603166,"mid_iv":0.65935,"ask_iv":0.715535,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409328709,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2454,"bidexch":"X","bid_date":1721660585000,"asksize":2174,"askexch":"E","ask_date":1721660590000,"open_interest":23155,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00012000","description":"PLTR + Jan 17 2025 $12.00 Call","exch":"Z","type":"option","last":16.9,"change":-0.18,"volume":1,"open":16.9,"high":16.9,"low":16.9,"close":null,"bid":16.8,"ask":16.9,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9908350973480822,"gamma":0.0021900980824744024,"theta":-0.0025974268292868283,"vega":0.005312624050374965,"rho":0.05578359604592012,"phi":-0.13717267659529853,"bid_iv":0.536901,"mid_iv":0.64043,"ask_iv":0.743959,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.06,"average_volume":0,"last_volume":1,"trade_date":1721655878924,"prevclose":17.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":37,"bidexch":"P","bid_date":1721660634000,"asksize":23,"askexch":"B","ask_date":1721660638000,"open_interest":12440,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00013000","description":"PLTR + Jan 17 2025 $13.00 Put","exch":"Z","type":"option","last":0.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.06,"ask":0.24,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0151374758969857,"gamma":0.0033823625746735105,"theta":-0.0031662342752295245,"vega":0.008275144174701233,"rho":0.059546092799509356,"phi":-0.136317446148837,"bid_iv":0.570839,"mid_iv":0.656559,"ask_iv":0.742279,"smv_vol":0.645,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721411137083,"prevclose":0.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1967,"bidexch":"E","bid_date":1721660635000,"asksize":2756,"askexch":"E","ask_date":1721660634000,"open_interest":1,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00013000","description":"PLTR + Jan 17 2025 $13.00 Call","exch":"Z","type":"option","last":16.69,"change":0.00,"volume":9,"open":null,"high":null,"low":null,"close":null,"bid":15.85,"ask":16.0,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9848625241030143,"gamma":0.0033823625746735105,"theta":-0.0031662342752295245,"vega":0.008275144174701233,"rho":0.059546092799509356,"phi":-0.136317446148837,"bid_iv":0.590964,"mid_iv":0.773831,"ask_iv":0.956697,"smv_vol":0.645,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721314237702,"prevclose":16.69,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"E","bid_date":1721660586000,"asksize":13,"askexch":"M","ask_date":1721660578000,"open_interest":18,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00014000","description":"PLTR + Jan 17 2025 $14.00 Put","exch":"Z","type":"option","last":0.17,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.08,"ask":0.29,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0233735256780031,"gamma":0.004892782617719278,"theta":-0.00384176059628752,"vega":0.010389879850385222,"rho":0.06291136339439493,"phi":-0.13514123917701681,"bid_iv":0.548703,"mid_iv":0.629997,"ask_iv":0.71129,"smv_vol":0.639,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410940038,"prevclose":0.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1988,"bidexch":"E","bid_date":1721660590000,"asksize":2200,"askexch":"E","ask_date":1721660590000,"open_interest":6,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00014000","description":"PLTR + Jan 17 2025 $14.00 Call","exch":"Z","type":"option","last":14.75,"change":-0.93,"volume":1,"open":14.75,"high":14.75,"low":14.75,"close":null,"bid":14.95,"ask":15.25,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9766264743219969,"gamma":0.004892782617719278,"theta":-0.00384176059628752,"vega":0.010389879850385222,"rho":0.06291136339439493,"phi":-0.13514123917701681,"bid_iv":0.615473,"mid_iv":0.644708,"ask_iv":0.673942,"smv_vol":0.639,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.94,"average_volume":0,"last_volume":1,"trade_date":1721656435404,"prevclose":15.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"M","bid_date":1721660591000,"asksize":17,"askexch":"C","ask_date":1721660591000,"open_interest":15,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00015000","description":"PLTR + Jan 17 2025 $15.00 Put","exch":"Z","type":"option","last":0.25,"change":0.01,"volume":13,"open":0.23,"high":0.25,"low":0.23,"close":null,"bid":0.23,"ask":0.3,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0342327757321456,"gamma":0.00671467386881147,"theta":-0.004611050479432708,"vega":0.015124634093455012,"rho":0.06580909988857032,"phi":-0.13359441034310748,"bid_iv":0.614981,"mid_iv":0.634098,"ask_iv":0.653214,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.17,"average_volume":0,"last_volume":10,"trade_date":1721656867054,"prevclose":0.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":745,"bidexch":"E","bid_date":1721660586000,"asksize":2010,"askexch":"E","ask_date":1721660635000,"open_interest":29236,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00015000","description":"PLTR + Jan 17 2025 $15.00 Call","exch":"Z","type":"option","last":13.8,"change":-0.48,"volume":8,"open":14.3,"high":14.3,"low":13.5,"close":null,"bid":13.9,"ask":14.15,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9657672242678544,"gamma":0.00671467386881147,"theta":-0.004611050479432708,"vega":0.015124634093455012,"rho":0.06580909988857032,"phi":-0.13359441034310748,"bid_iv":0.610656,"mid_iv":0.63993,"ask_iv":0.669205,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.37,"average_volume":0,"last_volume":1,"trade_date":1721658615240,"prevclose":14.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":633,"bidexch":"J","bid_date":1721660638000,"asksize":104,"askexch":"X","ask_date":1721660638000,"open_interest":21206,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00016000","description":"PLTR + Jan 17 2025 $16.00 Put","exch":"Z","type":"option","last":0.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.31,"ask":0.34,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.047719124698723,"gamma":0.008794351990521107,"theta":-0.005458463841681491,"vega":0.021085410688522432,"rho":0.06822876065595808,"phi":-0.13167766994115482,"bid_iv":0.603221,"mid_iv":0.610245,"ask_iv":0.617269,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418104676,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":830,"bidexch":"E","bid_date":1721660590000,"asksize":1248,"askexch":"E","ask_date":1721660590000,"open_interest":42,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00016000","description":"PLTR + Jan 17 2025 $16.00 Call","exch":"Z","type":"option","last":13.38,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.15,"ask":13.25,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.952280875301277,"gamma":0.008794351990521107,"theta":-0.005458463841681491,"vega":0.021085410688522432,"rho":0.06822876065595808,"phi":-0.13167766994115482,"bid_iv":0.596287,"mid_iv":0.618383,"ask_iv":0.640478,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721073110925,"prevclose":13.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":53,"bidexch":"Q","bid_date":1721660579000,"asksize":106,"askexch":"E","ask_date":1721660635000,"open_interest":18,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00017000","description":"PLTR + Jan 17 2025 $17.00 Put","exch":"Z","type":"option","last":0.46,"change":0.02,"volume":1,"open":0.46,"high":0.46,"low":0.46,"close":null,"bid":0.42,"ask":0.44,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0639817418440167,"gamma":0.011094009512146369,"theta":-0.006360117789408342,"vega":0.02499662213038061,"rho":0.07013362726148227,"phi":-0.12937126264489507,"bid_iv":0.597593,"mid_iv":0.601096,"ask_iv":0.604599,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.55,"average_volume":0,"last_volume":1,"trade_date":1721656986370,"prevclose":0.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":311,"bidexch":"E","bid_date":1721660591000,"asksize":880,"askexch":"E","ask_date":1721660638000,"open_interest":10271,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00017000","description":"PLTR + Jan 17 2025 $17.00 Call","exch":"Z","type":"option","last":11.72,"change":-1.08,"volume":26,"open":12.15,"high":12.15,"low":11.72,"close":null,"bid":12.3,"ask":12.35,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9360182581559833,"gamma":0.011094009512146369,"theta":-0.006360117789408342,"vega":0.02499662213038061,"rho":0.07013362726148227,"phi":-0.12937126264489507,"bid_iv":0.597538,"mid_iv":0.616417,"ask_iv":0.635297,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.44,"average_volume":0,"last_volume":20,"trade_date":1721656666471,"prevclose":12.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":48,"bidexch":"Z","bid_date":1721660586000,"asksize":28,"askexch":"C","ask_date":1721660634000,"open_interest":13334,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00018000","description":"PLTR + Jan 17 2025 $18.00 Put","exch":"Z","type":"option","last":0.56,"change":-0.01,"volume":5,"open":0.56,"high":0.56,"low":0.56,"close":null,"bid":0.55,"ask":0.57,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.082866243430497,"gamma":0.01354995729166696,"theta":-0.00729171887471671,"vega":0.029244008340360974,"rho":0.07154065022168601,"phi":-0.126698051250429,"bid_iv":0.589672,"mid_iv":0.594424,"ask_iv":0.599176,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.76,"average_volume":0,"last_volume":5,"trade_date":1721655104892,"prevclose":0.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":449,"bidexch":"D","bid_date":1721660634000,"asksize":908,"askexch":"E","ask_date":1721660634000,"open_interest":357,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00018000","description":"PLTR + Jan 17 2025 $18.00 Call","exch":"Z","type":"option","last":12.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.4,"ask":11.5,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.917133756569503,"gamma":0.01354995729166696,"theta":-0.00729171887471671,"vega":0.029244008340360974,"rho":0.07154065022168601,"phi":-0.126698051250429,"bid_iv":0.588908,"mid_iv":0.604729,"ask_iv":0.620551,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409314058,"prevclose":12.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":50,"bidexch":"X","bid_date":1721660634000,"asksize":1,"askexch":"Z","ask_date":1721660634000,"open_interest":52,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117C00019000","description":"PLTR + Jan 17 2025 $19.00 Call","exch":"Z","type":"option","last":10.94,"change":0.00,"volume":4,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.7,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8952853801697104,"gamma":0.016111274756135868,"theta":-0.00822984474473593,"vega":0.03735841332513857,"rho":0.07236594978928677,"phi":-0.12361188700182879,"bid_iv":0.585949,"mid_iv":0.599332,"ask_iv":0.612715,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418910222,"prevclose":10.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":710,"bidexch":"E","bid_date":1721660635000,"asksize":529,"askexch":"E","ask_date":1721660635000,"open_interest":28,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00019000","description":"PLTR + Jan 17 2025 $19.00 Put","exch":"Z","type":"option","last":0.71,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.71,"ask":0.73,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1047146198302896,"gamma":0.016111274756135868,"theta":-0.00822984474473593,"vega":0.03735841332513857,"rho":0.07236594978928677,"phi":-0.12361188700182879,"bid_iv":0.583123,"mid_iv":0.587111,"ask_iv":0.591098,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":12,"trade_date":1721224092945,"prevclose":0.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":534,"bidexch":"D","bid_date":1721660638000,"asksize":329,"askexch":"E","ask_date":1721660638000,"open_interest":289,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117P00020000","description":"PLTR + Jan 17 2025 $20.00 Put","exch":"Z","type":"option","last":0.94,"change":0.00,"volume":31,"open":0.96,"high":1.0,"low":0.94,"close":null,"bid":0.9,"ask":0.93,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1289176694655925,"gamma":0.018705389516758028,"theta":-0.009149782807209066,"vega":0.042277746661016816,"rho":0.07271419644320397,"phi":-0.1201988431098755,"bid_iv":0.579562,"mid_iv":0.583083,"ask_iv":0.586604,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721659160872,"prevclose":0.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":631,"bidexch":"E","bid_date":1721660634000,"asksize":1088,"askexch":"E","ask_date":1721660634000,"open_interest":16804,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00020000","description":"PLTR + Jan 17 2025 $20.00 Call","exch":"Z","type":"option","last":9.85,"change":-0.40,"volume":32,"open":10.2,"high":10.3,"low":9.35,"close":null,"bid":9.85,"ask":9.9,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8710823305344075,"gamma":0.018705389516758028,"theta":-0.009149782807209066,"vega":0.042277746661016816,"rho":0.07271419644320397,"phi":-0.1201988431098755,"bid_iv":0.576489,"mid_iv":0.58831,"ask_iv":0.600131,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.91,"average_volume":0,"last_volume":3,"trade_date":1721660074676,"prevclose":10.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":207,"bidexch":"E","bid_date":1721660637000,"asksize":3,"askexch":"T","ask_date":1721660637000,"open_interest":28559,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00021000","description":"PLTR + Jan 17 2025 $21.00 Put","exch":"Z","type":"option","last":1.1,"change":-0.03,"volume":4,"open":1.23,"high":1.23,"low":1.1,"close":null,"bid":1.05,"ask":1.16,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1554468574913894,"gamma":0.021273573897261526,"theta":-0.010029758841217502,"vega":0.04728041661774413,"rho":0.07257179546939556,"phi":-0.11646425457811915,"bid_iv":0.57521,"mid_iv":0.578355,"ask_iv":0.5815,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.66,"average_volume":0,"last_volume":1,"trade_date":1721660594221,"prevclose":1.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1991,"bidexch":"X","bid_date":1721660591000,"asksize":1167,"askexch":"E","ask_date":1721660635000,"open_interest":798,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00021000","description":"PLTR + Jan 17 2025 $21.00 Call","exch":"Z","type":"option","last":9.19,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":9.1,"ask":9.15,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8445531425086106,"gamma":0.021273573897261526,"theta":-0.010029758841217502,"vega":0.04728041661774413,"rho":0.07257179546939556,"phi":-0.11646425457811915,"bid_iv":0.571907,"mid_iv":0.582483,"ask_iv":0.59306,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721329995567,"prevclose":9.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":131,"bidexch":"E","bid_date":1721660636000,"asksize":7,"askexch":"C","ask_date":1721660634000,"open_interest":351,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00022000","description":"PLTR + Jan 17 2025 $22.00 Put","exch":"Z","type":"option","last":1.49,"change":0.05,"volume":101,"open":1.5,"high":1.5,"low":1.49,"close":null,"bid":1.4,"ask":1.43,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1839847522432172,"gamma":0.023763339541643048,"theta":-0.010853217609763587,"vega":0.05228782276089425,"rho":0.07198492411365341,"phi":-0.11245332411036202,"bid_iv":0.572206,"mid_iv":0.57501,"ask_iv":0.577813,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.48,"average_volume":0,"last_volume":1,"trade_date":1721657884630,"prevclose":1.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":626,"bidexch":"D","bid_date":1721660637000,"asksize":1067,"askexch":"E","ask_date":1721660636000,"open_interest":12575,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00022000","description":"PLTR + Jan 17 2025 $22.00 Call","exch":"Z","type":"option","last":8.45,"change":-0.28,"volume":15,"open":8.7,"high":8.7,"low":7.94,"close":null,"bid":8.35,"ask":8.45,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8160152477567828,"gamma":0.023763339541643048,"theta":-0.010853217609763587,"vega":0.05228782276089425,"rho":0.07198492411365341,"phi":-0.11245332411036202,"bid_iv":0.570872,"mid_iv":0.580436,"ask_iv":0.590001,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.21,"average_volume":0,"last_volume":4,"trade_date":1721660631649,"prevclose":8.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":704,"bidexch":"E","bid_date":1721660638000,"asksize":501,"askexch":"U","ask_date":1721660636000,"open_interest":12674,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00023000","description":"PLTR + Jan 17 2025 $23.00 Put","exch":"Z","type":"option","last":1.78,"change":0.00,"volume":91,"open":1.53,"high":1.78,"low":1.53,"close":null,"bid":1.71,"ask":1.74,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2144065219434292,"gamma":0.026109132866482834,"theta":-0.011604290095572596,"vega":0.05716966357746492,"rho":0.07095131735339284,"phi":-0.10818487283792422,"bid_iv":0.569691,"mid_iv":0.572276,"ask_iv":0.574861,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":19,"trade_date":1721656465552,"prevclose":1.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":411,"bidexch":"D","bid_date":1721660636000,"asksize":1113,"askexch":"E","ask_date":1721660636000,"open_interest":666,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00023000","description":"PLTR + Jan 17 2025 $23.00 Call","exch":"Z","type":"option","last":7.49,"change":-0.51,"volume":9,"open":7.4,"high":7.49,"low":7.4,"close":null,"bid":7.7,"ask":7.8,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7855934780565708,"gamma":0.026109132866482834,"theta":-0.011604290095572596,"vega":0.05716966357746492,"rho":0.07095131735339284,"phi":-0.10818487283792422,"bid_iv":0.571889,"mid_iv":0.580592,"ask_iv":0.589295,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.38,"average_volume":0,"last_volume":1,"trade_date":1721658440359,"prevclose":8.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":808,"bidexch":"E","bid_date":1721660638000,"asksize":1019,"askexch":"E","ask_date":1721660638000,"open_interest":552,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117C00024000","description":"PLTR + Jan 17 2025 $24.00 Call","exch":"Z","type":"option","last":7.05,"change":-0.35,"volume":25,"open":7.6,"high":7.6,"low":6.95,"close":null,"bid":7.05,"ask":7.15,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7536910569805759,"gamma":0.02826996266100472,"theta":-0.012269376359006766,"vega":0.06182057907001641,"rho":0.06953440508003504,"phi":-0.10371572039424848,"bid_iv":0.566566,"mid_iv":0.574582,"ask_iv":0.582599,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.73,"average_volume":0,"last_volume":1,"trade_date":1721659375729,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":913,"bidexch":"E","bid_date":1721660635000,"asksize":205,"askexch":"E","ask_date":1721660634000,"open_interest":141,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00024000","description":"PLTR + Jan 17 2025 $24.00 Put","exch":"Z","type":"option","last":2.13,"change":0.04,"volume":5,"open":2.13,"high":2.13,"low":2.13,"close":null,"bid":2.05,"ask":2.09,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2463089430194241,"gamma":0.02826996266100472,"theta":-0.012269376359006766,"vega":0.06182057907001641,"rho":0.06953440508003504,"phi":-0.10371572039424848,"bid_iv":0.567584,"mid_iv":0.570761,"ask_iv":0.573938,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.92,"average_volume":0,"last_volume":5,"trade_date":1721656438853,"prevclose":2.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1309,"bidexch":"E","bid_date":1721660636000,"asksize":796,"askexch":"E","ask_date":1721660636000,"open_interest":892,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117P00025000","description":"PLTR + Jan 17 2025 $25.00 Put","exch":"Z","type":"option","last":2.56,"change":0.06,"volume":84,"open":2.45,"high":2.65,"low":2.4,"close":null,"bid":2.44,"ask":2.48,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2794163671015135,"gamma":0.03019181167283116,"theta":-0.012836831699673928,"vega":0.06611143235058077,"rho":0.06776076043885479,"phi":-0.09908530413049732,"bid_iv":0.565595,"mid_iv":0.568592,"ask_iv":0.571589,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.40,"average_volume":0,"last_volume":15,"trade_date":1721658592593,"prevclose":2.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1212,"bidexch":"E","bid_date":1721660635000,"asksize":655,"askexch":"E","ask_date":1721660636000,"open_interest":12026,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00025000","description":"PLTR + Jan 17 2025 $25.00 Call","exch":"Z","type":"option","last":6.54,"change":-0.26,"volume":251,"open":6.89,"high":6.95,"low":6.05,"close":null,"bid":6.5,"ask":6.55,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7205836328984865,"gamma":0.03019181167283116,"theta":-0.012836831699673928,"vega":0.06611143235058077,"rho":0.06776076043885479,"phi":-0.09908530413049732,"bid_iv":0.563468,"mid_iv":0.571032,"ask_iv":0.578597,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.83,"average_volume":0,"last_volume":3,"trade_date":1721660122731,"prevclose":6.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":262,"bidexch":"E","bid_date":1721660638000,"asksize":173,"askexch":"B","ask_date":1721660638000,"open_interest":27064,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00026000","description":"PLTR + Jan 17 2025 $26.00 Put","exch":"Z","type":"option","last":3.02,"change":0.10,"volume":37,"open":3.01,"high":3.07,"low":3.01,"close":null,"bid":2.85,"ask":2.91,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.313327671549159,"gamma":0.03184801618289615,"theta":-0.013302862679211902,"vega":0.06993085003509483,"rho":0.06569222833561338,"phi":-0.09434981296685407,"bid_iv":0.546688,"mid_iv":0.558777,"ask_iv":0.570866,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.43,"average_volume":0,"last_volume":2,"trade_date":1721658164872,"prevclose":2.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1721,"bidexch":"E","bid_date":1721660638000,"asksize":441,"askexch":"D","ask_date":1721660638000,"open_interest":1314,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00026000","description":"PLTR + Jan 17 2025 $26.00 Call","exch":"Z","type":"option","last":5.85,"change":-0.43,"volume":42,"open":5.7,"high":5.85,"low":5.7,"close":null,"bid":5.95,"ask":6.0,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.686672328450841,"gamma":0.03184801618289615,"theta":-0.013302862679211902,"vega":0.06993085003509483,"rho":0.06569222833561338,"phi":-0.09434981296685407,"bid_iv":0.562363,"mid_iv":0.56952,"ask_iv":0.576678,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.85,"average_volume":0,"last_volume":1,"trade_date":1721659825246,"prevclose":6.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":322,"bidexch":"E","bid_date":1721660636000,"asksize":132,"askexch":"E","ask_date":1721660635000,"open_interest":2607,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00027000","description":"PLTR + Jan 17 2025 $27.00 Put","exch":"Z","type":"option","last":3.5,"change":0.34,"volume":3,"open":3.25,"high":3.5,"low":3.25,"close":null,"bid":3.35,"ask":3.4,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3476873570187103,"gamma":0.03320765355599054,"theta":-0.013663343515657922,"vega":0.07316753792040559,"rho":0.06337473750858777,"phi":-0.08955920884012869,"bid_iv":0.560949,"mid_iv":0.564336,"ask_iv":0.567722,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.76,"average_volume":0,"last_volume":1,"trade_date":1721656845053,"prevclose":3.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":542,"bidexch":"E","bid_date":1721660638000,"asksize":1674,"askexch":"E","ask_date":1721660638000,"open_interest":3711,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00027000","description":"PLTR + Jan 17 2025 $27.00 Call","exch":"Z","type":"option","last":5.2,"change":-0.55,"volume":40,"open":5.85,"high":5.85,"low":5.15,"close":null,"bid":5.4,"ask":5.5,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6523126429812897,"gamma":0.03320765355599054,"theta":-0.013663343515657922,"vega":0.07316753792040559,"rho":0.06337473750858777,"phi":-0.08955920884012869,"bid_iv":0.562906,"mid_iv":0.56974,"ask_iv":0.576574,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.57,"average_volume":0,"last_volume":2,"trade_date":1721658660686,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1306,"bidexch":"E","bid_date":1721660638000,"asksize":994,"askexch":"E","ask_date":1721660638000,"open_interest":13146,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00028000","description":"PLTR + Jan 17 2025 $28.00 Put","exch":"Z","type":"option","last":3.9,"change":-0.05,"volume":47,"open":3.93,"high":4.1,"low":3.9,"close":null,"bid":3.85,"ask":3.9,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3821256668842882,"gamma":0.034265875209734134,"theta":-0.01392063404812033,"vega":0.07572858690149349,"rho":0.060868052472784685,"phi":-0.08476480849672896,"bid_iv":0.558433,"mid_iv":0.56503,"ask_iv":0.571627,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.27,"average_volume":0,"last_volume":2,"trade_date":1721659967522,"prevclose":3.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1689,"bidexch":"E","bid_date":1721660638000,"asksize":737,"askexch":"E","ask_date":1721660638000,"open_interest":470,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00028000","description":"PLTR + Jan 17 2025 $28.00 Call","exch":"Z","type":"option","last":4.95,"change":-0.35,"volume":44,"open":5.33,"high":5.33,"low":4.59,"close":null,"bid":4.95,"ask":5.05,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6178743331157118,"gamma":0.034265875209734134,"theta":-0.01392063404812033,"vega":0.07572858690149349,"rho":0.060868052472784685,"phi":-0.08476480849672896,"bid_iv":0.565171,"mid_iv":0.568474,"ask_iv":0.571776,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.61,"average_volume":0,"last_volume":5,"trade_date":1721659416191,"prevclose":5.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1273,"bidexch":"E","bid_date":1721660635000,"asksize":1436,"askexch":"E","ask_date":1721660635000,"open_interest":1337,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00029000","description":"PLTR + Jan 17 2025 $29.00 Put","exch":"Z","type":"option","last":4.57,"change":0.22,"volume":16,"open":4.55,"high":4.57,"low":4.55,"close":null,"bid":4.4,"ask":4.45,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4163079853405945,"gamma":0.0350220291090113,"theta":-0.014078924494923518,"vega":0.07753731297094138,"rho":0.05822395138881589,"phi":-0.08001297409521158,"bid_iv":0.557741,"mid_iv":0.564199,"ask_iv":0.570657,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.06,"average_volume":0,"last_volume":15,"trade_date":1721656488097,"prevclose":4.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1414,"bidexch":"E","bid_date":1721660638000,"asksize":538,"askexch":"E","ask_date":1721660638000,"open_interest":673,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00029000","description":"PLTR + Jan 17 2025 $29.00 Call","exch":"Z","type":"option","last":4.54,"change":-0.36,"volume":76,"open":4.85,"high":4.85,"low":4.25,"close":null,"bid":4.5,"ask":4.6,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5836920146594055,"gamma":0.0350220291090113,"theta":-0.014078924494923518,"vega":0.07753731297094138,"rho":0.05822395138881589,"phi":-0.08001297409521158,"bid_iv":0.562798,"mid_iv":0.569247,"ask_iv":0.575696,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.35,"average_volume":0,"last_volume":1,"trade_date":1721660117388,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1358,"bidexch":"E","bid_date":1721660635000,"asksize":1419,"askexch":"E","ask_date":1721660635000,"open_interest":1398,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00030000","description":"PLTR + Jan 17 2025 $30.00 Put","exch":"Z","type":"option","last":5.2,"change":0.25,"volume":51,"open":5.1,"high":5.2,"low":5.1,"close":null,"bid":5.0,"ask":5.05,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4499418408915623,"gamma":0.03548843044946091,"theta":-0.014145049872296873,"vega":0.07853984250907743,"rho":0.05549176358389134,"phi":-0.07534392220343022,"bid_iv":0.558954,"mid_iv":0.565347,"ask_iv":0.57174,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.06,"average_volume":0,"last_volume":25,"trade_date":1721657694954,"prevclose":4.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":243,"bidexch":"D","bid_date":1721660638000,"asksize":1172,"askexch":"E","ask_date":1721660638000,"open_interest":2925,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00030000","description":"PLTR + Jan 17 2025 $30.00 Call","exch":"Z","type":"option","last":4.12,"change":-0.29,"volume":379,"open":4.42,"high":4.5,"low":3.79,"close":null,"bid":4.1,"ask":4.2,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5500581591084377,"gamma":0.03548843044946091,"theta":-0.014145049872296873,"vega":0.07853984250907743,"rho":0.05549176358389134,"phi":-0.07534392220343022,"bid_iv":0.562651,"mid_iv":0.569019,"ask_iv":0.575387,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.58,"average_volume":0,"last_volume":1,"trade_date":1721660386667,"prevclose":4.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1654,"bidexch":"E","bid_date":1721660638000,"asksize":1582,"askexch":"E","ask_date":1721660638000,"open_interest":38802,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00031000","description":"PLTR + Jan 17 2025 $31.00 Put","exch":"Z","type":"option","last":5.55,"change":0.00,"volume":23,"open":null,"high":null,"low":null,"close":null,"bid":5.6,"ask":5.7,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4828155778583817,"gamma":0.03569067287089893,"theta":-0.014129018151567498,"vega":0.07870806893191692,"rho":0.05271442474500029,"phi":-0.07078636011570438,"bid_iv":0.556015,"mid_iv":0.562392,"ask_iv":0.568769,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721416743544,"prevclose":5.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1469,"bidexch":"E","bid_date":1721660638000,"asksize":1604,"askexch":"E","ask_date":1721660638000,"open_interest":69,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00031000","description":"PLTR + Jan 17 2025 $31.00 Call","exch":"Z","type":"option","last":3.74,"change":-0.26,"volume":60,"open":3.95,"high":3.95,"low":3.45,"close":null,"bid":3.75,"ask":3.8,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5171844221416183,"gamma":0.03569067287089893,"theta":-0.014129018151567498,"vega":0.07870806893191692,"rho":0.05271442474500029,"phi":-0.07078636011570438,"bid_iv":0.565002,"mid_iv":0.568179,"ask_iv":0.571356,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.50,"average_volume":0,"last_volume":3,"trade_date":1721660439477,"prevclose":4.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":946,"bidexch":"E","bid_date":1721660638000,"asksize":138,"askexch":"D","ask_date":1721660638000,"open_interest":14084,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117C00032000","description":"PLTR + Jan 17 2025 $32.00 Call","exch":"Z","type":"option","last":3.41,"change":-0.30,"volume":30,"open":3.6,"high":3.6,"low":3.15,"close":null,"bid":3.4,"ask":3.5,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.48526265178907607,"gamma":0.035648471324300754,"theta":-0.014038155420491137,"vega":0.0780381022644823,"rho":0.049926411577969156,"phi":-0.06636639705792646,"bid_iv":0.563697,"mid_iv":0.566903,"ask_iv":0.570108,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.09,"average_volume":0,"last_volume":1,"trade_date":1721660509519,"prevclose":3.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1837,"bidexch":"E","bid_date":1721660638000,"asksize":1999,"askexch":"E","ask_date":1721660638000,"open_interest":13348,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00032000","description":"PLTR + Jan 17 2025 $32.00 Put","exch":"Z","type":"option","last":6.18,"change":0.33,"volume":1,"open":6.18,"high":6.18,"low":6.18,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.514737348210924,"gamma":0.035648471324300754,"theta":-0.014038155420491137,"vega":0.0780381022644823,"rho":0.049926411577969156,"phi":-0.06636639705792646,"bid_iv":0.56184,"mid_iv":0.565117,"ask_iv":0.568394,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.65,"average_volume":0,"last_volume":1,"trade_date":1721655451085,"prevclose":5.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1600,"bidexch":"E","bid_date":1721660635000,"asksize":1618,"askexch":"E","ask_date":1721660638000,"open_interest":3437,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117P00033000","description":"PLTR + Jan 17 2025 $33.00 Put","exch":"Z","type":"option","last":6.58,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.95,"ask":7.05,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5455496205128098,"gamma":0.035381783775796975,"theta":-0.013879853322192454,"vega":0.0796561114081264,"rho":0.04715652363132083,"phi":-0.062105375313592504,"bid_iv":0.557672,"mid_iv":0.564157,"ask_iv":0.570643,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721062640193,"prevclose":6.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1053,"bidexch":"E","bid_date":1721660635000,"asksize":1457,"askexch":"E","ask_date":1721660634000,"open_interest":33,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00033000","description":"PLTR + Jan 17 2025 $33.00 Call","exch":"Z","type":"option","last":3.11,"change":-0.36,"volume":350,"open":3.32,"high":3.32,"low":2.93,"close":null,"bid":3.1,"ask":3.2,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.45445037948719025,"gamma":0.035381783775796975,"theta":-0.013879853322192454,"vega":0.0796561114081264,"rho":0.04715652363132083,"phi":-0.062105375313592504,"bid_iv":0.565407,"mid_iv":0.568548,"ask_iv":0.571688,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.38,"average_volume":0,"last_volume":1,"trade_date":1721660544984,"prevclose":3.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1565,"bidexch":"E","bid_date":1721660635000,"asksize":1968,"askexch":"E","ask_date":1721660635000,"open_interest":989,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00034000","description":"PLTR + Jan 17 2025 $34.00 Put","exch":"Z","type":"option","last":7.77,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.65,"ask":7.75,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5747985111735145,"gamma":0.03487639179195335,"theta":-0.013646349298543978,"vega":0.07808613232616227,"rho":0.04444880706516782,"phi":-0.05806649317374735,"bid_iv":0.56218,"mid_iv":0.565559,"ask_iv":0.568939,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721050936377,"prevclose":7.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1311,"bidexch":"E","bid_date":1721660635000,"asksize":1446,"askexch":"E","ask_date":1721660635000,"open_interest":23,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00034000","description":"PLTR + Jan 17 2025 $34.00 Call","exch":"Z","type":"option","last":2.69,"change":-0.51,"volume":233,"open":2.7,"high":2.7,"low":2.69,"close":null,"bid":2.83,"ask":2.88,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.42520148882648545,"gamma":0.03487639179195335,"theta":-0.013646349298543978,"vega":0.07808613232616227,"rho":0.04444880706516782,"phi":-0.05806649317374735,"bid_iv":0.566807,"mid_iv":0.56937,"ask_iv":0.571932,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.94,"average_volume":0,"last_volume":25,"trade_date":1721657202928,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1180,"bidexch":"E","bid_date":1721660638000,"asksize":616,"askexch":"E","ask_date":1721660638000,"open_interest":878,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00035000","description":"PLTR + Jan 17 2025 $35.00 Put","exch":"Z","type":"option","last":8.65,"change":0.70,"volume":50,"open":8.65,"high":8.65,"low":8.65,"close":null,"bid":8.4,"ask":8.5,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.6027221220963767,"gamma":0.03421735000583284,"theta":-0.013367609353010476,"vega":0.07573788286955713,"rho":0.04181454773953629,"phi":-0.05421477099254446,"bid_iv":0.556788,"mid_iv":0.563606,"ask_iv":0.570425,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.81,"average_volume":0,"last_volume":25,"trade_date":1721657694954,"prevclose":7.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1195,"bidexch":"E","bid_date":1721660635000,"asksize":1382,"askexch":"E","ask_date":1721660635000,"open_interest":1196,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00035000","description":"PLTR + Jan 17 2025 $35.00 Call","exch":"Z","type":"option","last":2.6,"change":-0.25,"volume":551,"open":3.16,"high":3.16,"low":2.39,"close":null,"bid":2.58,"ask":2.62,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.39727787790362334,"gamma":0.03421735000583284,"theta":-0.013367609353010476,"vega":0.07573788286955713,"rho":0.04181454773953629,"phi":-0.05421477099254446,"bid_iv":0.566628,"mid_iv":0.56927,"ask_iv":0.571911,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.78,"average_volume":0,"last_volume":3,"trade_date":1721660330824,"prevclose":2.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":425,"bidexch":"D","bid_date":1721660637000,"asksize":354,"askexch":"E","ask_date":1721660636000,"open_interest":18435,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00036000","description":"PLTR + Jan 17 2025 $36.00 Put","exch":"Z","type":"option","last":8.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.15,"ask":9.25,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.6295057082282546,"gamma":0.03344590140117039,"theta":-0.01305650036444453,"vega":0.07269668488928943,"rho":0.03925111300200655,"phi":-0.05052358085677611,"bid_iv":0.561677,"mid_iv":0.568832,"ask_iv":0.575988,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402359953,"prevclose":8.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1383,"bidexch":"E","bid_date":1721660638000,"asksize":836,"askexch":"E","ask_date":1721660638000,"open_interest":21,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00036000","description":"PLTR + Jan 17 2025 $36.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.32,"volume":40,"open":2.57,"high":2.57,"low":2.2,"close":null,"bid":2.35,"ask":2.39,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.3704942917717454,"gamma":0.03344590140117039,"theta":-0.01305650036444453,"vega":0.07269668488928943,"rho":0.03925111300200655,"phi":-0.05052358085677611,"bid_iv":0.566706,"mid_iv":0.570146,"ask_iv":0.573586,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.31,"average_volume":0,"last_volume":1,"trade_date":1721657170512,"prevclose":2.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":265,"bidexch":"E","bid_date":1721660638000,"asksize":724,"askexch":"E","ask_date":1721660638000,"open_interest":774,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00037000","description":"PLTR + Jan 17 2025 $37.00 Put","exch":"Z","type":"option","last":10.2,"change":0.15,"volume":9,"open":10.2,"high":10.2,"low":10.2,"close":null,"bid":9.95,"ask":10.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.6545724663403287,"gamma":0.032532197795968026,"theta":-0.012699310886053356,"vega":0.07401450441337988,"rho":0.036804489586323916,"phi":-0.04707351025423634,"bid_iv":0.563747,"mid_iv":0.570934,"ask_iv":0.57812,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.50,"average_volume":0,"last_volume":1,"trade_date":1721656457402,"prevclose":10.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1180,"bidexch":"E","bid_date":1721660635000,"asksize":982,"askexch":"E","ask_date":1721660635000,"open_interest":174,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00037000","description":"PLTR + Jan 17 2025 $37.00 Call","exch":"Z","type":"option","last":2.08,"change":-0.27,"volume":374,"open":2.15,"high":2.41,"low":2.0,"close":null,"bid":2.13,"ask":2.17,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.3454275336596713,"gamma":0.032532197795968026,"theta":-0.012699310886053356,"vega":0.07401450441337988,"rho":0.036804489586323916,"phi":-0.04707351025423634,"bid_iv":0.568993,"mid_iv":0.571697,"ask_iv":0.5744,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.49,"average_volume":0,"last_volume":3,"trade_date":1721658497135,"prevclose":2.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":782,"bidexch":"E","bid_date":1721660635000,"asksize":65,"askexch":"E","ask_date":1721660635000,"open_interest":15676,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00038000","description":"PLTR + Jan 17 2025 $38.00 Put","exch":"Z","type":"option","last":11.0,"change":0.80,"volume":2,"open":11.0,"high":11.0,"low":11.0,"close":null,"bid":10.75,"ask":10.85,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.6780722448487554,"gamma":0.0315257919634553,"theta":-0.012313618904552832,"vega":0.07024579811394689,"rho":0.034477453291486555,"phi":-0.04384263867507343,"bid_iv":0.562622,"mid_iv":0.570224,"ask_iv":0.577826,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.85,"average_volume":0,"last_volume":1,"trade_date":1721656444852,"prevclose":10.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1266,"bidexch":"E","bid_date":1721660635000,"asksize":371,"askexch":"E","ask_date":1721660638000,"open_interest":48,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00038000","description":"PLTR + Jan 17 2025 $38.00 Call","exch":"Z","type":"option","last":1.9,"change":-0.26,"volume":23,"open":2.05,"high":2.05,"low":1.82,"close":null,"bid":1.95,"ask":1.98,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.3219277551512446,"gamma":0.0315257919634553,"theta":-0.012313618904552832,"vega":0.07024579811394689,"rho":0.034477453291486555,"phi":-0.04384263867507343,"bid_iv":0.569712,"mid_iv":0.57256,"ask_iv":0.575408,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.04,"average_volume":0,"last_volume":10,"trade_date":1721658231551,"prevclose":2.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":105,"bidexch":"U","bid_date":1721660636000,"asksize":65,"askexch":"E","ask_date":1721660634000,"open_interest":6258,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00039000","description":"PLTR + Jan 17 2025 $39.00 Put","exch":"Z","type":"option","last":11.85,"change":0.85,"volume":1,"open":11.85,"high":11.85,"low":11.85,"close":null,"bid":11.6,"ask":11.7,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.7006494254198287,"gamma":0.03047895645014256,"theta":-0.01191692965664681,"vega":0.065990300987791,"rho":0.03222517578989244,"phi":-0.04074049304358951,"bid_iv":0.56445,"mid_iv":0.56961,"ask_iv":0.57477,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.73,"average_volume":0,"last_volume":1,"trade_date":1721658597360,"prevclose":11.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1113,"bidexch":"E","bid_date":1721660638000,"asksize":902,"askexch":"E","ask_date":1721660638000,"open_interest":46,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00039000","description":"PLTR + Jan 17 2025 $39.00 Call","exch":"Z","type":"option","last":1.9,"change":-0.10,"volume":1,"open":1.9,"high":1.9,"low":1.9,"close":null,"bid":1.77,"ask":1.81,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.29935057458017134,"gamma":0.03047895645014256,"theta":-0.01191692965664681,"vega":0.065990300987791,"rho":0.03222517578989244,"phi":-0.04074049304358951,"bid_iv":0.571793,"mid_iv":0.574825,"ask_iv":0.577857,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.00,"average_volume":0,"last_volume":1,"trade_date":1721655743004,"prevclose":2.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":961,"bidexch":"D","bid_date":1721660634000,"asksize":314,"askexch":"E","ask_date":1721660634000,"open_interest":1600,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00040000","description":"PLTR + Jan 17 2025 $40.00 Put","exch":"Z","type":"option","last":12.2,"change":0.35,"volume":1,"open":12.2,"high":12.2,"low":12.2,"close":null,"bid":12.45,"ask":12.55,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.7213280875500615,"gamma":0.029357582279043833,"theta":-0.011494234330950238,"vega":0.0670811197474298,"rho":0.030129185333837027,"phi":-0.03790303568562692,"bid_iv":0.560065,"mid_iv":0.572055,"ask_iv":0.584045,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.96,"average_volume":0,"last_volume":1,"trade_date":1721655435229,"prevclose":11.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":985,"bidexch":"E","bid_date":1721660638000,"asksize":572,"askexch":"E","ask_date":1721660638000,"open_interest":14,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00040000","description":"PLTR + Jan 17 2025 $40.00 Call","exch":"Z","type":"option","last":1.65,"change":-0.16,"volume":939,"open":1.85,"high":1.87,"low":1.45,"close":null,"bid":1.62,"ask":1.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.2786719124499385,"gamma":0.029357582279043833,"theta":-0.011494234330950238,"vega":0.0670811197474298,"rho":0.030129185333837027,"phi":-0.03790303568562692,"bid_iv":0.572216,"mid_iv":0.575198,"ask_iv":0.57818,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.84,"average_volume":0,"last_volume":3,"trade_date":1721660628892,"prevclose":1.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":9,"bidexch":"C","bid_date":1721660635000,"asksize":150,"askexch":"B","ask_date":1721660635000,"open_interest":26461,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00041000","description":"PLTR + Jan 17 2025 $41.00 Put","exch":"Z","type":"option","last":12.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.35,"ask":13.45,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.7408280607865353,"gamma":0.028215725523046374,"theta":-0.01106491613033301,"vega":0.06231083450867168,"rho":0.028137561538513732,"phi":-0.03522930034582927,"bid_iv":0.533025,"mid_iv":0.558107,"ask_iv":0.583188,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721402352401,"prevclose":12.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":158,"bidexch":"D","bid_date":1721660636000,"asksize":990,"askexch":"E","ask_date":1721660638000,"open_interest":342,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00041000","description":"PLTR + Jan 17 2025 $41.00 Call","exch":"Z","type":"option","last":1.5,"change":-0.16,"volume":19,"open":1.65,"high":1.69,"low":1.35,"close":null,"bid":1.48,"ask":1.51,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.25917193921346476,"gamma":0.028215725523046374,"theta":-0.01106491613033301,"vega":0.06231083450867168,"rho":0.028137561538513732,"phi":-0.03522930034582927,"bid_iv":0.573567,"mid_iv":0.576777,"ask_iv":0.579988,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.64,"average_volume":0,"last_volume":5,"trade_date":1721660251722,"prevclose":1.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":333,"bidexch":"D","bid_date":1721660638000,"asksize":434,"askexch":"E","ask_date":1721660638000,"open_interest":1773,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-12-20&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR241220P00003000","description":"PLTR + Dec 20 2024 $3.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":2,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.0,"ask":1.08,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.07918266E-8,"gamma":1.002826684377171E-8,"theta":-4.215297304934411E-4,"vega":2.002406448881139E-5,"rho":0.012164939399553624,"phi":-0.11686065253257993,"bid_iv":0.0,"mid_iv":1.458685,"ask_iv":1.458685,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721655004500,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":1,"askexch":"B","ask_date":1721655003000,"open_interest":521,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00003000","description":"PLTR + Dec 20 2024 $3.00 Call","exch":"Z","type":"option","last":24.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.2,"ask":25.6,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9999999792081734,"gamma":1.002826684377171E-8,"theta":-4.215297304934411E-4,"vega":2.002406448881139E-5,"rho":0.012164939399553624,"phi":-0.11686065253257993,"bid_iv":0.0,"mid_iv":2.360117,"ask_iv":2.360117,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720535907610,"prevclose":24.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":120,"bidexch":"Q","bid_date":1721660317000,"asksize":120,"askexch":"Q","ask_date":1721660317000,"open_interest":50,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00005000","description":"PLTR + Dec 20 2024 $5.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-1.05523761035E-5,"gamma":3.982521257687848E-6,"theta":-7.045337605703349E-4,"vega":2.845949328663688E-5,"rho":0.020273452116581336,"phi":-0.11685934250493801,"bid_iv":0.0,"mid_iv":1.182579,"ask_iv":1.182579,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1716301544539,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721659172000,"asksize":64,"askexch":"N","ask_date":1721660617000,"open_interest":1227,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00005000","description":"PLTR + Dec 20 2024 $5.00 Call","exch":"Z","type":"option","last":16.19,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.25,"ask":23.65,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9999894476238965,"gamma":3.982521257687848E-6,"theta":-7.045337605703349E-4,"vega":2.845949328663688E-5,"rho":0.020273452116581336,"phi":-0.11685934250493801,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1716570957379,"prevclose":16.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":110,"bidexch":"Q","bid_date":1721660317000,"asksize":110,"askexch":"Q","ask_date":1721660317000,"open_interest":17,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00008000","description":"PLTR + Dec 20 2024 $8.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-7.805174845885E-4,"gamma":2.2451290028975467E-4,"theta":-0.001350119733923707,"vega":5.566143284381152E-4,"rho":0.03225727729399001,"phi":-0.11676498843371519,"bid_iv":0.765926,"mid_iv":0.850723,"ask_iv":0.93552,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721407751370,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":463,"bidexch":"D","bid_date":1721660622000,"asksize":1601,"askexch":"H","ask_date":1721660622000,"open_interest":1077,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00008000","description":"PLTR + Dec 20 2024 $8.00 Call","exch":"Z","type":"option","last":20.17,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":20.55,"ask":20.65,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.9992194825154115,"gamma":2.2451290028975467E-4,"theta":-0.001350119733923707,"vega":5.566143284381152E-4,"rho":0.03225727729399001,"phi":-0.11676498843371519,"bid_iv":0.0,"mid_iv":1.058412,"ask_iv":1.058412,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720798927667,"prevclose":20.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":27,"bidexch":"E","bid_date":1721660563000,"asksize":121,"askexch":"Q","ask_date":1721660472000,"open_interest":57,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00010000","description":"PLTR + Dec 20 2024 $10.00 Put","exch":"Z","type":"option","last":0.06,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.06,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0040569720884536,"gamma":9.987937514045796E-4,"theta":-0.002038835159270614,"vega":0.0023184353814177726,"rho":0.03988557563916914,"phi":-0.11636671224835027,"bid_iv":0.7269,"mid_iv":0.764163,"ask_iv":0.801425,"smv_vol":0.702,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402700958,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":238,"bidexch":"U","bid_date":1721660618000,"asksize":1469,"askexch":"E","ask_date":1721660622000,"open_interest":1502,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00010000","description":"PLTR + Dec 20 2024 $10.00 Call","exch":"Z","type":"option","last":19.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":18.65,"ask":18.85,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9959430279115464,"gamma":9.987937514045796E-4,"theta":-0.002038835159270614,"vega":0.0023184353814177726,"rho":0.03988557563916914,"phi":-0.11636671224835027,"bid_iv":0.0,"mid_iv":0.888719,"ask_iv":0.888719,"smv_vol":0.702,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721312590844,"prevclose":19.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":46,"bidexch":"E","bid_date":1721660591000,"asksize":119,"askexch":"Q","ask_date":1721660590000,"open_interest":334,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00012000","description":"PLTR + Dec 20 2024 $12.00 Put","exch":"Z","type":"option","last":0.08,"change":0.00,"volume":1,"open":0.08,"high":0.08,"low":0.08,"close":null,"bid":0.05,"ask":0.09,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0123426664848834,"gamma":0.0026779329723010444,"theta":-0.003138640775910958,"vega":0.0061430300359132765,"rho":0.046788301622635434,"phi":-0.1153650812568685,"bid_iv":0.657517,"mid_iv":0.689169,"ask_iv":0.720821,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656632389,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1676,"bidexch":"D","bid_date":1721660474000,"asksize":1431,"askexch":"E","ask_date":1721660620000,"open_interest":27,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00012000","description":"PLTR + Dec 20 2024 $12.00 Call","exch":"Z","type":"option","last":16.92,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.7,"ask":16.9,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9876573335151166,"gamma":0.0026779329723010444,"theta":-0.003138640775910958,"vega":0.0061430300359132765,"rho":0.046788301622635434,"phi":-0.1153650812568685,"bid_iv":0.614198,"mid_iv":0.742788,"ask_iv":0.871379,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721150805677,"prevclose":16.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660561000,"asksize":10,"askexch":"X","ask_date":1721660536000,"open_interest":2,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00013000","description":"PLTR + Dec 20 2024 $13.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":6,"open":0.11,"high":0.11,"low":0.1,"close":null,"bid":0.1,"ask":0.11,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0183323191953797,"gamma":0.0038208526831208876,"theta":-0.0037761737173932614,"vega":0.009334713416488174,"rho":0.04997045810802865,"phi":-0.11464242051673068,"bid_iv":0.673466,"mid_iv":0.678786,"ask_iv":0.684106,"smv_vol":0.677,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721659947846,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":464,"bidexch":"W","bid_date":1721660623000,"asksize":430,"askexch":"W","ask_date":1721660623000,"open_interest":12852,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00013000","description":"PLTR + Dec 20 2024 $13.00 Call","exch":"Z","type":"option","last":15.7,"change":1.74,"volume":1,"open":15.7,"high":15.7,"low":15.7,"close":null,"bid":15.75,"ask":15.9,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9816676808046203,"gamma":0.0038208526831208876,"theta":-0.0037761737173932614,"vega":0.009334713416488174,"rho":0.04997045810802865,"phi":-0.11464242051673068,"bid_iv":0.620584,"mid_iv":0.74648,"ask_iv":0.872375,"smv_vol":0.677,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":12.47,"average_volume":0,"last_volume":1,"trade_date":1721660530761,"prevclose":13.96,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"E","bid_date":1721660566000,"asksize":26,"askexch":"U","ask_date":1721660617000,"open_interest":310,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00014000","description":"PLTR + Dec 20 2024 $14.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.26,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0269656472965837,"gamma":0.005322621903122894,"theta":-0.004570748645912519,"vega":0.01159271244376061,"rho":0.05275864286887507,"phi":-0.11360368711521573,"bid_iv":0.552051,"mid_iv":0.648953,"ask_iv":0.745854,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1719860150296,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1862,"bidexch":"E","bid_date":1721660621000,"asksize":2525,"askexch":"E","ask_date":1721660621000,"open_interest":11,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00014000","description":"PLTR + Dec 20 2024 $14.00 Call","exch":"Z","type":"option","last":15.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.85,"ask":14.95,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9730343527034163,"gamma":0.005322621903122894,"theta":-0.004570748645912519,"vega":0.01159271244376061,"rho":0.05275864286887507,"phi":-0.11360368711521573,"bid_iv":0.60715,"mid_iv":0.654616,"ask_iv":0.702083,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721150141837,"prevclose":15.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"E","bid_date":1721660620000,"asksize":10,"askexch":"Q","ask_date":1721660620000,"open_interest":13,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00015000","description":"PLTR + Dec 20 2024 $15.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":9,"open":null,"high":null,"low":null,"close":null,"bid":0.14,"ask":0.3,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0366941182259348,"gamma":0.006988815145723328,"theta":-0.005347632336639315,"vega":0.01416174075891874,"rho":0.05538706003772586,"phi":-0.11243371053737405,"bid_iv":0.601869,"mid_iv":0.655065,"ask_iv":0.708261,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414128816,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1730,"bidexch":"E","bid_date":1721660617000,"asksize":2452,"askexch":"X","ask_date":1721660470000,"open_interest":1928,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00015000","description":"PLTR + Dec 20 2024 $15.00 Call","exch":"Z","type":"option","last":14.2,"change":0.00,"volume":4,"open":null,"high":null,"low":null,"close":null,"bid":13.95,"ask":14.05,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9633058817740652,"gamma":0.006988815145723328,"theta":-0.005347632336639315,"vega":0.01416174075891874,"rho":0.05538706003772586,"phi":-0.11243371053737405,"bid_iv":0.628706,"mid_iv":0.696189,"ask_iv":0.763672,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721413939798,"prevclose":14.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":15,"bidexch":"U","bid_date":1721660590000,"asksize":50,"askexch":"Z","ask_date":1721660617000,"open_interest":548,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220C00016000","description":"PLTR + Dec 20 2024 $16.00 Call","exch":"Z","type":"option","last":12.75,"change":-0.70,"volume":1,"open":12.75,"high":12.75,"low":12.75,"close":null,"bid":13.0,"ask":13.1,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.950682184612161,"gamma":0.008977844086348757,"theta":-0.006238091366721586,"vega":0.019682348625278876,"rho":0.05757619358042884,"phi":-0.11091898313608795,"bid_iv":0.621931,"mid_iv":0.699951,"ask_iv":0.777971,"smv_vol":0.64,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.21,"average_volume":0,"last_volume":1,"trade_date":1721657807732,"prevclose":13.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":66,"bidexch":"E","bid_date":1721660621000,"asksize":1,"askexch":"N","ask_date":1721660620000,"open_interest":461,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00016000","description":"PLTR + Dec 20 2024 $16.00 Put","exch":"Z","type":"option","last":0.26,"change":0.00,"volume":1,"open":0.26,"high":0.26,"low":0.26,"close":null,"bid":0.26,"ask":0.3,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.049317815387839,"gamma":0.008977844086348757,"theta":-0.006238091366721586,"vega":0.019682348625278876,"rho":0.05757619358042884,"phi":-0.11091898313608795,"bid_iv":0.628178,"mid_iv":0.63833,"ask_iv":0.648481,"smv_vol":0.64,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655026053,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":877,"bidexch":"E","bid_date":1721660624000,"asksize":1929,"askexch":"E","ask_date":1721660620000,"open_interest":305,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220P00017000","description":"PLTR + Dec 20 2024 $17.00 Put","exch":"Z","type":"option","last":0.35,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":0.36,"ask":0.38,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0643678827223606,"gamma":0.01120921212663066,"theta":-0.007175945040895124,"vega":0.023274789163222,"rho":0.059394717275829345,"phi":-0.10911589029660718,"bid_iv":0.621317,"mid_iv":0.6256,"ask_iv":0.629883,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721404714223,"prevclose":0.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":501,"bidexch":"D","bid_date":1721660622000,"asksize":926,"askexch":"E","ask_date":1721660623000,"open_interest":8985,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00017000","description":"PLTR + Dec 20 2024 $17.00 Call","exch":"Z","type":"option","last":11.75,"change":-1.15,"volume":2,"open":11.75,"high":11.75,"low":11.75,"close":null,"bid":12.15,"ask":12.25,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9356321172776394,"gamma":0.01120921212663066,"theta":-0.007175945040895124,"vega":0.023274789163222,"rho":0.059394717275829345,"phi":-0.10911589029660718,"bid_iv":0.607155,"mid_iv":0.6406,"ask_iv":0.674044,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.92,"average_volume":0,"last_volume":1,"trade_date":1721657322009,"prevclose":12.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":66,"bidexch":"X","bid_date":1721660590000,"asksize":152,"askexch":"X","ask_date":1721660590000,"open_interest":3997,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00018000","description":"PLTR + Dec 20 2024 $18.00 Put","exch":"Z","type":"option","last":0.51,"change":0.04,"volume":8,"open":0.48,"high":0.51,"low":0.48,"close":null,"bid":0.47,"ask":0.5,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.081906861197223,"gamma":0.013653840087704087,"theta":-0.00813350850345653,"vega":0.027170209986464387,"rho":0.06082863456140004,"phi":-0.10701770579046865,"bid_iv":0.609571,"mid_iv":0.615076,"ask_iv":0.620581,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.52,"average_volume":0,"last_volume":1,"trade_date":1721656925096,"prevclose":0.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":873,"bidexch":"E","bid_date":1721660621000,"asksize":1205,"askexch":"E","ask_date":1721660618000,"open_interest":578,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00018000","description":"PLTR + Dec 20 2024 $18.00 Call","exch":"Z","type":"option","last":11.35,"change":-0.40,"volume":5,"open":11.35,"high":11.35,"low":11.35,"close":null,"bid":11.25,"ask":11.35,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.918093138802777,"gamma":0.013653840087704087,"theta":-0.00813350850345653,"vega":0.027170209986464387,"rho":0.06082863456140004,"phi":-0.10701770579046865,"bid_iv":0.606187,"mid_iv":0.624226,"ask_iv":0.642265,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.41,"average_volume":0,"last_volume":5,"trade_date":1721655865582,"prevclose":11.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"E","bid_date":1721660621000,"asksize":7,"askexch":"C","ask_date":1721660621000,"open_interest":12,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00019000","description":"PLTR + Dec 20 2024 $19.00 Put","exch":"Z","type":"option","last":0.67,"change":0.05,"volume":1,"open":0.67,"high":0.67,"low":0.67,"close":null,"bid":0.62,"ask":0.65,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1021970175985726,"gamma":0.01627982345608514,"theta":-0.00910942571712116,"vega":0.03465219062424035,"rho":0.061828373581674395,"phi":-0.1045944131305987,"bid_iv":0.604279,"mid_iv":0.608873,"ask_iv":0.613467,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.07,"average_volume":0,"last_volume":1,"trade_date":1721656963293,"prevclose":0.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":494,"bidexch":"D","bid_date":1721660622000,"asksize":1251,"askexch":"E","ask_date":1721660621000,"open_interest":253,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00019000","description":"PLTR + Dec 20 2024 $19.00 Call","exch":"Z","type":"option","last":10.1,"change":-1.10,"volume":1,"open":10.1,"high":10.1,"low":10.1,"close":null,"bid":10.45,"ask":10.55,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8978029824014274,"gamma":0.01627982345608514,"theta":-0.00910942571712116,"vega":0.03465219062424035,"rho":0.061828373581674395,"phi":-0.1045944131305987,"bid_iv":0.594776,"mid_iv":0.61729,"ask_iv":0.639804,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.83,"average_volume":0,"last_volume":1,"trade_date":1721657197490,"prevclose":11.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":92,"bidexch":"E","bid_date":1721660589000,"asksize":92,"askexch":"E","ask_date":1721660621000,"open_interest":35,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00020000","description":"PLTR + Dec 20 2024 $20.00 Put","exch":"Z","type":"option","last":0.87,"change":0.04,"volume":19,"open":0.84,"high":0.87,"low":0.84,"close":null,"bid":0.8,"ask":0.82,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1254494011813183,"gamma":0.01903312927369319,"theta":-0.010079563550432494,"vega":0.03916277162866862,"rho":0.06234821274387656,"phi":-0.10182242649037221,"bid_iv":0.598657,"mid_iv":0.602475,"ask_iv":0.606293,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.82,"average_volume":0,"last_volume":1,"trade_date":1721658155863,"prevclose":0.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":380,"bidexch":"D","bid_date":1721660622000,"asksize":1214,"askexch":"H","ask_date":1721660621000,"open_interest":11613,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00020000","description":"PLTR + Dec 20 2024 $20.00 Call","exch":"Z","type":"option","last":9.45,"change":-0.70,"volume":13,"open":9.73,"high":9.73,"low":9.45,"close":null,"bid":9.65,"ask":9.75,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8745505988186817,"gamma":0.01903312927369319,"theta":-0.010079563550432494,"vega":0.03916277162866862,"rho":0.06234821274387656,"phi":-0.10182242649037221,"bid_iv":0.590599,"mid_iv":0.603632,"ask_iv":0.616666,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.90,"average_volume":0,"last_volume":2,"trade_date":1721656472898,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":787,"bidexch":"E","bid_date":1721660623000,"asksize":920,"askexch":"E","ask_date":1721660623000,"open_interest":6818,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00021000","description":"PLTR + Dec 20 2024 $21.00 Put","exch":"Z","type":"option","last":1.12,"change":0.12,"volume":6,"open":1.03,"high":1.12,"low":1.03,"close":null,"bid":1.01,"ask":1.05,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1514768572046096,"gamma":0.021837931453292585,"theta":-0.011020686122746612,"vega":0.043752192834448464,"rho":0.06240451830877184,"phi":-0.09872511771646941,"bid_iv":0.594292,"mid_iv":0.597709,"ask_iv":0.601127,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":12.00,"average_volume":0,"last_volume":5,"trade_date":1721656735425,"prevclose":1.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":990,"bidexch":"E","bid_date":1721660624000,"asksize":1390,"askexch":"E","ask_date":1721660619000,"open_interest":608,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00021000","description":"PLTR + Dec 20 2024 $21.00 Call","exch":"Z","type":"option","last":9.54,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.9,"ask":9.0,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8485231427953904,"gamma":0.021837931453292585,"theta":-0.011020686122746612,"vega":0.043752192834448464,"rho":0.06240451830877184,"phi":-0.09872511771646941,"bid_iv":0.58998,"mid_iv":0.601418,"ask_iv":0.612855,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721399472539,"prevclose":9.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":293,"bidexch":"E","bid_date":1721660624000,"asksize":1006,"askexch":"E","ask_date":1721660624000,"open_interest":51,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00022000","description":"PLTR + Dec 20 2024 $22.00 Put","exch":"Z","type":"option","last":1.29,"change":-0.02,"volume":17,"open":1.3,"high":1.41,"low":1.28,"close":null,"bid":1.27,"ask":1.3,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1800878923708196,"gamma":0.024621526280861034,"theta":-0.011919709960255343,"vega":0.048350313522159884,"rho":0.06201324437586023,"phi":-0.09532631029429695,"bid_iv":0.591308,"mid_iv":0.594399,"ask_iv":0.59749,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.53,"average_volume":0,"last_volume":5,"trade_date":1721660424035,"prevclose":1.31,"week_52_high":0.0,"week_52_low":0.0,"bidsize":374,"bidexch":"D","bid_date":1721660622000,"asksize":907,"askexch":"E","ask_date":1721660622000,"open_interest":4531,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00022000","description":"PLTR + Dec 20 2024 $22.00 Call","exch":"Z","type":"option","last":7.85,"change":-0.65,"volume":29,"open":8.25,"high":8.25,"low":7.65,"close":null,"bid":8.15,"ask":8.25,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8199121076291804,"gamma":0.024621526280861034,"theta":-0.011919709960255343,"vega":0.048350313522159884,"rho":0.06201324437586023,"phi":-0.09532631029429695,"bid_iv":0.591898,"mid_iv":0.597079,"ask_iv":0.602261,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.65,"average_volume":0,"last_volume":6,"trade_date":1721657202559,"prevclose":8.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":930,"bidexch":"E","bid_date":1721660620000,"asksize":888,"askexch":"E","ask_date":1721660624000,"open_interest":5677,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00023000","description":"PLTR + Dec 20 2024 $23.00 Put","exch":"Z","type":"option","last":1.71,"change":0.13,"volume":1,"open":1.71,"high":1.71,"low":1.71,"close":null,"bid":1.56,"ask":1.6,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2111275276549248,"gamma":0.027295718392127185,"theta":-0.012750339617169029,"vega":0.05283658805652555,"rho":0.06117662417682973,"phi":-0.09164586750820547,"bid_iv":0.586779,"mid_iv":0.589594,"ask_iv":0.592409,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.23,"average_volume":0,"last_volume":1,"trade_date":1721656732334,"prevclose":1.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":901,"bidexch":"E","bid_date":1721660624000,"asksize":1408,"askexch":"E","ask_date":1721660624000,"open_interest":134,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00023000","description":"PLTR + Dec 20 2024 $23.00 Call","exch":"Z","type":"option","last":7.15,"change":-0.60,"volume":4,"open":7.5,"high":7.5,"low":7.02,"close":null,"bid":7.45,"ask":7.55,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7888724723450752,"gamma":0.027295718392127185,"theta":-0.012750339617169029,"vega":0.05283658805652555,"rho":0.06117662417682973,"phi":-0.09164586750820547,"bid_iv":0.585962,"mid_iv":0.59543,"ask_iv":0.604897,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.75,"average_volume":0,"last_volume":1,"trade_date":1721656987468,"prevclose":7.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":999,"bidexch":"E","bid_date":1721660619000,"asksize":285,"askexch":"E","ask_date":1721660623000,"open_interest":604,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220C00024000","description":"PLTR + Dec 20 2024 $24.00 Call","exch":"Z","type":"option","last":7.2,"change":0.00,"volume":9,"open":null,"high":null,"low":null,"close":null,"bid":6.85,"ask":6.9,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7557901491651936,"gamma":0.02978642028357342,"theta":-0.013499206981597485,"vega":0.05711359423603236,"rho":0.05993753320407091,"phi":-0.08773036690001845,"bid_iv":0.582812,"mid_iv":0.59157,"ask_iv":0.600328,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415727752,"prevclose":7.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":156,"bidexch":"E","bid_date":1721660623000,"asksize":85,"askexch":"E","ask_date":1721660623000,"open_interest":926,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00024000","description":"PLTR + Dec 20 2024 $24.00 Put","exch":"Z","type":"option","last":2.01,"change":0.06,"volume":1,"open":2.01,"high":2.01,"low":2.01,"close":null,"bid":1.9,"ask":1.94,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2442098508348064,"gamma":0.02978642028357342,"theta":-0.013499206981597485,"vega":0.05711359423603236,"rho":0.05993753320407091,"phi":-0.08773036690001845,"bid_iv":0.584594,"mid_iv":0.587203,"ask_iv":0.589812,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.08,"average_volume":0,"last_volume":1,"trade_date":1721656535514,"prevclose":1.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":833,"bidexch":"E","bid_date":1721660624000,"asksize":1337,"askexch":"E","ask_date":1721660624000,"open_interest":255,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220P00025000","description":"PLTR + Dec 20 2024 $25.00 Put","exch":"Z","type":"option","last":2.42,"change":0.15,"volume":30,"open":2.44,"high":2.44,"low":2.42,"close":null,"bid":2.26,"ask":2.32,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.278976951800359,"gamma":0.03201069531656012,"theta":-0.0141461717778107,"vega":0.061061257515806766,"rho":0.0583264314811879,"phi":-0.08362327223565558,"bid_iv":0.582296,"mid_iv":0.585546,"ask_iv":0.588796,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.61,"average_volume":0,"last_volume":20,"trade_date":1721658288422,"prevclose":2.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1759,"bidexch":"E","bid_date":1721660621000,"asksize":1244,"askexch":"E","ask_date":1721660621000,"open_interest":5199,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00025000","description":"PLTR + Dec 20 2024 $25.00 Call","exch":"Z","type":"option","last":6.0,"change":-0.54,"volume":25,"open":6.7,"high":6.7,"low":5.93,"close":null,"bid":6.25,"ask":6.3,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.721023048199641,"gamma":0.03201069531656012,"theta":-0.0141461717778107,"vega":0.061061257515806766,"rho":0.0583264314811879,"phi":-0.08362327223565558,"bid_iv":0.581496,"mid_iv":0.589688,"ask_iv":0.597879,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.26,"average_volume":0,"last_volume":1,"trade_date":1721658400442,"prevclose":6.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":163,"bidexch":"E","bid_date":1721660623000,"asksize":465,"askexch":"E","ask_date":1721660624000,"open_interest":13393,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00026000","description":"PLTR + Dec 20 2024 $26.00 Put","exch":"Z","type":"option","last":2.74,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.7,"ask":2.75,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3149110402117076,"gamma":0.03392104810518884,"theta":-0.01468140539269529,"vega":0.06457475736302457,"rho":0.05640808983723039,"phi":-0.07938603598489635,"bid_iv":0.581558,"mid_iv":0.583868,"ask_iv":0.586179,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721415406571,"prevclose":2.74,"week_52_high":0.0,"week_52_low":0.0,"bidsize":696,"bidexch":"E","bid_date":1721660622000,"asksize":1530,"askexch":"E","ask_date":1721660622000,"open_interest":717,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00026000","description":"PLTR + Dec 20 2024 $26.00 Call","exch":"Z","type":"option","last":5.54,"change":-0.51,"volume":11,"open":5.5,"high":5.54,"low":5.5,"close":null,"bid":5.65,"ask":5.75,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6850889597882924,"gamma":0.03392104810518884,"theta":-0.01468140539269529,"vega":0.06457475736302457,"rho":0.05640808983723039,"phi":-0.07938603598489635,"bid_iv":0.581853,"mid_iv":0.589598,"ask_iv":0.597344,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.43,"average_volume":0,"last_volume":9,"trade_date":1721658972167,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1313,"bidexch":"E","bid_date":1721660623000,"asksize":1132,"askexch":"E","ask_date":1721660623000,"open_interest":788,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00027000","description":"PLTR + Dec 20 2024 $27.00 Put","exch":"Z","type":"option","last":3.2,"change":0.10,"volume":6,"open":3.05,"high":3.2,"low":3.05,"close":null,"bid":3.15,"ask":3.25,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3515409417561173,"gamma":0.03547019268993577,"theta":-0.01509432125055776,"vega":0.06755044613978901,"rho":0.054234909248840404,"phi":-0.07507466689204989,"bid_iv":0.57471,"mid_iv":0.582099,"ask_iv":0.589489,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.23,"average_volume":0,"last_volume":1,"trade_date":1721660131996,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1758,"bidexch":"E","bid_date":1721660621000,"asksize":1936,"askexch":"E","ask_date":1721660622000,"open_interest":4060,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00027000","description":"PLTR + Dec 20 2024 $27.00 Call","exch":"Z","type":"option","last":5.15,"change":-0.90,"volume":13,"open":5.44,"high":5.44,"low":4.9,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6484590582438827,"gamma":0.03547019268993577,"theta":-0.01509432125055776,"vega":0.06755044613978901,"rho":0.054234909248840404,"phi":-0.07507466689204989,"bid_iv":0.583581,"mid_iv":0.587285,"ask_iv":0.590988,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.88,"average_volume":0,"last_volume":1,"trade_date":1721660421085,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1349,"bidexch":"E","bid_date":1721660624000,"asksize":1499,"askexch":"E","ask_date":1721660624000,"open_interest":13955,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00028000","description":"PLTR + Dec 20 2024 $28.00 Put","exch":"Z","type":"option","last":3.85,"change":0.30,"volume":47,"open":3.7,"high":3.85,"low":3.7,"close":null,"bid":3.65,"ask":3.75,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3883703067115133,"gamma":0.03664171427806758,"theta":-0.015384983195207962,"vega":0.0699010598035463,"rho":0.05187073529476198,"phi":-0.07074748493707261,"bid_iv":0.572584,"mid_iv":0.57973,"ask_iv":0.586877,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.46,"average_volume":0,"last_volume":2,"trade_date":1721658714110,"prevclose":3.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1708,"bidexch":"E","bid_date":1721660623000,"asksize":1998,"askexch":"E","ask_date":1721660623000,"open_interest":213,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00028000","description":"PLTR + Dec 20 2024 $28.00 Call","exch":"Z","type":"option","last":4.63,"change":-0.42,"volume":33,"open":4.85,"high":4.95,"low":4.35,"close":null,"bid":4.65,"ask":4.75,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6116296932884867,"gamma":0.03664171427806758,"theta":-0.015384983195207962,"vega":0.0699010598035463,"rho":0.05187073529476198,"phi":-0.07074748493707261,"bid_iv":0.579651,"mid_iv":0.586806,"ask_iv":0.59396,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.32,"average_volume":0,"last_volume":1,"trade_date":1721659750974,"prevclose":5.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1478,"bidexch":"E","bid_date":1721660622000,"asksize":1278,"askexch":"E","ask_date":1721660622000,"open_interest":977,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00029000","description":"PLTR + Dec 20 2024 $29.00 Put","exch":"Z","type":"option","last":4.1,"change":0.00,"volume":154,"open":null,"high":null,"low":null,"close":null,"bid":4.2,"ask":4.3,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4249457271078451,"gamma":0.03743531786084322,"theta":-0.015554429866904336,"vega":0.07155520788295786,"rho":0.04937506446576389,"phi":-0.06645749323297423,"bid_iv":0.572036,"mid_iv":0.579035,"ask_iv":0.586035,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721407948602,"prevclose":4.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1412,"bidexch":"E","bid_date":1721660622000,"asksize":1632,"askexch":"E","ask_date":1721660623000,"open_interest":352,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00029000","description":"PLTR + Dec 20 2024 $29.00 Call","exch":"Z","type":"option","last":4.09,"change":-0.46,"volume":65,"open":4.55,"high":4.55,"low":3.99,"close":null,"bid":4.25,"ask":4.3,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5750542728921549,"gamma":0.03743531786084322,"theta":-0.015554429866904336,"vega":0.07155520788295786,"rho":0.04937506446576389,"phi":-0.06645749323297423,"bid_iv":0.577672,"mid_iv":0.584663,"ask_iv":0.591655,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.11,"average_volume":0,"last_volume":1,"trade_date":1721658387229,"prevclose":4.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":421,"bidexch":"D","bid_date":1721660621000,"asksize":740,"askexch":"E","ask_date":1721660620000,"open_interest":779,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00030000","description":"PLTR + Dec 20 2024 $30.00 Put","exch":"Z","type":"option","last":4.9,"change":0.25,"volume":1,"open":4.9,"high":4.9,"low":4.9,"close":null,"bid":4.8,"ask":4.9,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4608810048333483,"gamma":0.03786656155159142,"theta":-0.015608577029139339,"vega":0.07246324405575444,"rho":0.046801704572268205,"phi":-0.062249504244604736,"bid_iv":0.57319,"mid_iv":0.580123,"ask_iv":0.587055,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.38,"average_volume":0,"last_volume":1,"trade_date":1721656360835,"prevclose":4.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1201,"bidexch":"E","bid_date":1721660622000,"asksize":1763,"askexch":"E","ask_date":1721660617000,"open_interest":678,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00030000","description":"PLTR + Dec 20 2024 $30.00 Call","exch":"Z","type":"option","last":3.85,"change":-0.30,"volume":344,"open":4.15,"high":4.2,"low":3.6,"close":null,"bid":3.85,"ask":3.9,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5391189951666517,"gamma":0.03786656155159142,"theta":-0.015608577029139339,"vega":0.07246324405575444,"rho":0.046801704572268205,"phi":-0.062249504244604736,"bid_iv":0.584616,"mid_iv":0.58807,"ask_iv":0.591523,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.23,"average_volume":0,"last_volume":3,"trade_date":1721660343838,"prevclose":4.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":280,"bidexch":"E","bid_date":1721660623000,"asksize":1010,"askexch":"E","ask_date":1721660623000,"open_interest":11740,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00031000","description":"PLTR + Dec 20 2024 $31.00 Put","exch":"Z","type":"option","last":5.82,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.4,"ask":5.5,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4958739053417004,"gamma":0.03796992088087629,"theta":-0.015559135516710784,"vega":0.07259932484931325,"rho":0.04419853255701986,"phi":-0.05815815727672202,"bid_iv":0.576395,"mid_iv":0.579895,"ask_iv":0.583394,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720453166154,"prevclose":5.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1528,"bidexch":"E","bid_date":1721660618000,"asksize":1559,"askexch":"E","ask_date":1721660622000,"open_interest":5,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00031000","description":"PLTR + Dec 20 2024 $31.00 Call","exch":"Z","type":"option","last":3.2,"change":-0.60,"volume":31,"open":3.75,"high":3.75,"low":3.2,"close":null,"bid":3.45,"ask":3.55,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5041260946582996,"gamma":0.03796992088087629,"theta":-0.015559135516710784,"vega":0.07259932484931325,"rho":0.04419853255701986,"phi":-0.05815815727672202,"bid_iv":0.580078,"mid_iv":0.586971,"ask_iv":0.593863,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.79,"average_volume":0,"last_volume":15,"trade_date":1721656755991,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1829,"bidexch":"E","bid_date":1721660620000,"asksize":1652,"askexch":"E","ask_date":1721660620000,"open_interest":1528,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00032000","description":"PLTR + Dec 20 2024 $32.00 Put","exch":"Z","type":"option","last":6.3,"change":0.62,"volume":20,"open":6.3,"high":6.3,"low":6.3,"close":null,"bid":6.05,"ask":6.15,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.529669335711748,"gamma":0.03777407284216977,"theta":-0.01541517721030503,"vega":0.07196061911810346,"rho":0.04160321603179782,"phi":-0.054212692663924145,"bid_iv":0.57496,"mid_iv":0.58199,"ask_iv":0.589021,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.92,"average_volume":0,"last_volume":18,"trade_date":1721656512737,"prevclose":5.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1522,"bidexch":"E","bid_date":1721660620000,"asksize":807,"askexch":"E","ask_date":1721660621000,"open_interest":760,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00032000","description":"PLTR + Dec 20 2024 $32.00 Call","exch":"Z","type":"option","last":3.01,"change":-0.43,"volume":18,"open":3.3,"high":3.3,"low":3.0,"close":null,"bid":3.15,"ask":3.2,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.47033066428825204,"gamma":0.03777407284216977,"theta":-0.01541517721030503,"vega":0.07196061911810346,"rho":0.04160321603179782,"phi":-0.054212692663924145,"bid_iv":0.578089,"mid_iv":0.58504,"ask_iv":0.591991,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.50,"average_volume":0,"last_volume":1,"trade_date":1721659024004,"prevclose":3.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":522,"bidexch":"D","bid_date":1721660622000,"asksize":953,"askexch":"E","ask_date":1721660621000,"open_interest":4924,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00033000","description":"PLTR + Dec 20 2024 $33.00 Put","exch":"Z","type":"option","last":6.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.75,"ask":6.85,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5621813262188518,"gamma":0.03733083297502663,"theta":-0.015192530097116049,"vega":0.07057320052759168,"rho":0.03904311752304338,"phi":-0.05042212687822456,"bid_iv":0.576347,"mid_iv":0.583545,"ask_iv":0.590743,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721327469257,"prevclose":6.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1417,"bidexch":"E","bid_date":1721660621000,"asksize":980,"askexch":"E","ask_date":1721660622000,"open_interest":12,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00033000","description":"PLTR + Dec 20 2024 $33.00 Call","exch":"Z","type":"option","last":2.77,"change":-0.48,"volume":13,"open":3.1,"high":3.1,"low":2.62,"close":null,"bid":2.85,"ask":2.9,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.43781867378114825,"gamma":0.03733083297502663,"theta":-0.015192530097116049,"vega":0.07057320052759168,"rho":0.03904311752304338,"phi":-0.05042212687822456,"bid_iv":0.569263,"mid_iv":0.58131,"ask_iv":0.593358,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.77,"average_volume":0,"last_volume":2,"trade_date":1721658283049,"prevclose":3.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":367,"bidexch":"E","bid_date":1721660622000,"asksize":1246,"askexch":"E","ask_date":1721660622000,"open_interest":561,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00034000","description":"PLTR + Dec 20 2024 $34.00 Put","exch":"Z","type":"option","last":7.9,"change":0.98,"volume":106,"open":7.9,"high":7.9,"low":7.9,"close":null,"bid":7.5,"ask":7.6,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5932548853438212,"gamma":0.03666503220159117,"theta":-0.014899253504501211,"vega":0.06847680530359082,"rho":0.03654130053583272,"phi":-0.04680407747148507,"bid_iv":0.573632,"mid_iv":0.580886,"ask_iv":0.588141,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.17,"average_volume":0,"last_volume":15,"trade_date":1721656727716,"prevclose":6.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":808,"bidexch":"E","bid_date":1721660624000,"asksize":1459,"askexch":"E","ask_date":1721660622000,"open_interest":192,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00034000","description":"PLTR + Dec 20 2024 $34.00 Call","exch":"Z","type":"option","last":2.58,"change":-0.52,"volume":5,"open":2.65,"high":2.65,"low":2.4,"close":null,"bid":2.58,"ask":2.63,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.4067451146561788,"gamma":0.03666503220159117,"theta":-0.014899253504501211,"vega":0.06847680530359082,"rho":0.03654130053583272,"phi":-0.04680407747148507,"bid_iv":0.577881,"mid_iv":0.585018,"ask_iv":0.592156,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.78,"average_volume":0,"last_volume":1,"trade_date":1721659289460,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":224,"bidexch":"D","bid_date":1721660624000,"asksize":1735,"askexch":"E","ask_date":1721660624000,"open_interest":1276,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00035000","description":"PLTR + Dec 20 2024 $35.00 Put","exch":"Z","type":"option","last":7.75,"change":0.00,"volume":19,"open":null,"high":null,"low":null,"close":null,"bid":8.25,"ask":8.35,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.6223246476854103,"gamma":0.03576158135676548,"theta":-0.014526415912548336,"vega":0.06977863365198211,"rho":0.03414308675464199,"phi":-0.04342491489506273,"bid_iv":0.57386,"mid_iv":0.581279,"ask_iv":0.588698,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721402316466,"prevclose":7.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":917,"bidexch":"E","bid_date":1721660624000,"asksize":1330,"askexch":"E","ask_date":1721660619000,"open_interest":292,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00035000","description":"PLTR + Dec 20 2024 $35.00 Call","exch":"Z","type":"option","last":2.29,"change":-0.26,"volume":24,"open":2.6,"high":2.6,"low":2.22,"close":null,"bid":2.33,"ask":2.37,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.3776753523145897,"gamma":0.03576158135676548,"theta":-0.014526415912548336,"vega":0.06977863365198211,"rho":0.03414308675464199,"phi":-0.04342491489506273,"bid_iv":0.586525,"mid_iv":0.58939,"ask_iv":0.592255,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.20,"average_volume":0,"last_volume":5,"trade_date":1721657715080,"prevclose":2.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":412,"bidexch":"E","bid_date":1721660624000,"asksize":876,"askexch":"E","ask_date":1721660624000,"open_interest":5119,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00036000","description":"PLTR + Dec 20 2024 $36.00 Put","exch":"Z","type":"option","last":8.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.0,"ask":9.1,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.6499435657936646,"gamma":0.034738791052517884,"theta":-0.014111058089687385,"vega":0.06695650452092038,"rho":0.03183499648293932,"phi":-0.04021766991879616,"bid_iv":0.57704,"mid_iv":0.585155,"ask_iv":0.59327,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721403631016,"prevclose":8.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1365,"bidexch":"E","bid_date":1721660620000,"asksize":599,"askexch":"E","ask_date":1721660622000,"open_interest":44,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00036000","description":"PLTR + Dec 20 2024 $36.00 Call","exch":"Z","type":"option","last":2.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.11,"ask":2.15,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.35005643420633537,"gamma":0.034738791052517884,"theta":-0.014111058089687385,"vega":0.06695650452092038,"rho":0.03183499648293932,"phi":-0.04021766991879616,"bid_iv":0.582033,"mid_iv":0.58801,"ask_iv":0.593988,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721410401951,"prevclose":2.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":350,"bidexch":"D","bid_date":1721660620000,"asksize":1134,"askexch":"E","ask_date":1721660624000,"open_interest":5244,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220C00037000","description":"PLTR + Dec 20 2024 $37.00 Call","exch":"Z","type":"option","last":2.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.91,"ask":1.94,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.32395713154882466,"gamma":0.03360624543571495,"theta":-0.013658735022440903,"vega":0.06356628068963799,"rho":0.029625113308013776,"phi":-0.03719018827563758,"bid_iv":0.588074,"mid_iv":0.593584,"ask_iv":0.599095,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721413183480,"prevclose":2.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":291,"bidexch":"D","bid_date":1721660622000,"asksize":210,"askexch":"E","ask_date":1721660622000,"open_interest":4721,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00037000","description":"PLTR + Dec 20 2024 $37.00 Put","exch":"Z","type":"option","last":9.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.8,"ask":9.9,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.6760428684511753,"gamma":0.03360624543571495,"theta":-0.013658735022440903,"vega":0.06356628068963799,"rho":0.029625113308013776,"phi":-0.03719018827563758,"bid_iv":0.578234,"mid_iv":0.586483,"ask_iv":0.594731,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":8,"trade_date":1721403624353,"prevclose":9.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1307,"bidexch":"E","bid_date":1721660624000,"asksize":340,"askexch":"E","ask_date":1721660624000,"open_interest":402,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220P00038000","description":"PLTR + Dec 20 2024 $38.00 Put","exch":"Z","type":"option","last":11.2,"change":0.60,"volume":1,"open":11.2,"high":11.2,"low":11.2,"close":null,"bid":10.65,"ask":10.75,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.7004876903966311,"gamma":0.03237628398314026,"theta":-0.01317920339808329,"vega":0.06466398266100842,"rho":0.02752746550051375,"phi":-0.03435798580087024,"bid_iv":0.575812,"mid_iv":0.584163,"ask_iv":0.592515,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.66,"average_volume":0,"last_volume":1,"trade_date":1721656742877,"prevclose":10.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":771,"bidexch":"E","bid_date":1721660620000,"asksize":1127,"askexch":"E","ask_date":1721660620000,"open_interest":150,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00038000","description":"PLTR + Dec 20 2024 $38.00 Call","exch":"Z","type":"option","last":1.9,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":1.73,"ask":1.77,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.29951230960336894,"gamma":0.03237628398314026,"theta":-0.01317920339808329,"vega":0.06466398266100842,"rho":0.02752746550051375,"phi":-0.03435798580087024,"bid_iv":0.57732,"mid_iv":0.586603,"ask_iv":0.595886,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415577872,"prevclose":1.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":240,"bidexch":"D","bid_date":1721660620000,"asksize":645,"askexch":"E","ask_date":1721660617000,"open_interest":736,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00039000","description":"PLTR + Dec 20 2024 $39.00 Put","exch":"Z","type":"option","last":10.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.5,"ask":11.6,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.7231299378171154,"gamma":0.031078243740603154,"theta":-0.012668143558388833,"vega":0.06072867233576543,"rho":0.025560887327054447,"phi":-0.03173778514886649,"bid_iv":0.577325,"mid_iv":0.586274,"ask_iv":0.595223,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721313491372,"prevclose":10.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":404,"bidexch":"E","bid_date":1721660621000,"asksize":899,"askexch":"E","ask_date":1721660621000,"open_interest":1,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00039000","description":"PLTR + Dec 20 2024 $39.00 Call","exch":"Z","type":"option","last":1.43,"change":-0.41,"volume":1,"open":1.43,"high":1.43,"low":1.43,"close":null,"bid":1.56,"ask":1.6,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.27687006218288457,"gamma":0.031078243740603154,"theta":-0.012668143558388833,"vega":0.06072867233576543,"rho":0.025560887327054447,"phi":-0.03173778514886649,"bid_iv":0.589668,"mid_iv":0.593789,"ask_iv":0.597911,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.29,"average_volume":0,"last_volume":1,"trade_date":1721656653339,"prevclose":1.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":243,"bidexch":"E","bid_date":1721660624000,"asksize":946,"askexch":"E","ask_date":1721660624000,"open_interest":217,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00040000","description":"PLTR + Dec 20 2024 $40.00 Put","exch":"Z","type":"option","last":11.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.35,"ask":12.45,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.7444493700918265,"gamma":0.029749400565416126,"theta":-0.01214670637147357,"vega":0.05642240975264552,"rho":0.02369447790768028,"phi":-0.02927278276887435,"bid_iv":0.540223,"mid_iv":0.568049,"ask_iv":0.595874,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404211551,"prevclose":11.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":637,"bidexch":"E","bid_date":1721660624000,"asksize":606,"askexch":"E","ask_date":1721660621000,"open_interest":154,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00040000","description":"PLTR + Dec 20 2024 $40.00 Call","exch":"Z","type":"option","last":1.35,"change":-0.21,"volume":64,"open":1.48,"high":1.49,"low":1.13,"close":null,"bid":1.41,"ask":1.46,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.2555506299081734,"gamma":0.029749400565416126,"theta":-0.01214670637147357,"vega":0.05642240975264552,"rho":0.02369447790768028,"phi":-0.02927278276887435,"bid_iv":0.592424,"mid_iv":0.596864,"ask_iv":0.601304,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.47,"average_volume":0,"last_volume":35,"trade_date":1721657602533,"prevclose":1.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":399,"bidexch":"D","bid_date":1721660619000,"asksize":1520,"askexch":"E","ask_date":1721660624000,"open_interest":9047,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00041000","description":"PLTR + Dec 20 2024 $41.00 Put","exch":"Z","type":"option","last":13.35,"change":0.65,"volume":11,"open":13.15,"high":13.35,"low":13.15,"close":null,"bid":13.15,"ask":13.35,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.7643055820340628,"gamma":0.028393450183031747,"theta":-0.011615506274421579,"vega":0.05731637008710862,"rho":0.021940078596461843,"phi":-0.026979311935626527,"bid_iv":0.564249,"mid_iv":0.582923,"ask_iv":0.601596,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.12,"average_volume":0,"last_volume":1,"trade_date":1721656320636,"prevclose":12.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1181,"bidexch":"E","bid_date":1721660618000,"asksize":916,"askexch":"E","ask_date":1721660618000,"open_interest":332,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00041000","description":"PLTR + Dec 20 2024 $41.00 Call","exch":"Z","type":"option","last":1.26,"change":-0.17,"volume":171,"open":1.39,"high":1.39,"low":1.21,"close":null,"bid":1.28,"ask":1.32,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.2356944179659372,"gamma":0.028393450183031747,"theta":-0.011615506274421579,"vega":0.05731637008710862,"rho":0.021940078596461843,"phi":-0.026979311935626527,"bid_iv":0.582092,"mid_iv":0.592568,"ask_iv":0.603044,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.89,"average_volume":0,"last_volume":1,"trade_date":1721659467029,"prevclose":1.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":123,"bidexch":"B","bid_date":1721660623000,"asksize":1011,"askexch":"E","ask_date":1721660624000,"open_interest":760,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '198' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '2' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-09&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240809P00015000","description":"PLTR + Aug 9 2024 $15.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0011101031286156,"gamma":5.8473731075507E-4,"theta":-0.0026061963135591026,"vega":2.3903580103554675E-4,"rho":0.007448903900547279,"phi":-0.014055282331702761,"bid_iv":1.136206,"mid_iv":1.218739,"ask_iv":1.301272,"smv_vol":1.033,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721417068894,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":701,"bidexch":"P","bid_date":1721660585000,"asksize":587,"askexch":"B","ask_date":1721660580000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00015000","description":"PLTR + Aug 9 2024 $15.00 Call","exch":"Z","type":"option","last":13.95,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.4,"ask":13.55,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9988898968713844,"gamma":5.8473731075507E-4,"theta":-0.0026061963135591026,"vega":2.3903580103554675E-4,"rho":0.007448903900547279,"phi":-0.014055282331702761,"bid_iv":0.0,"mid_iv":1.454237,"ask_iv":1.454237,"smv_vol":1.033,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415990449,"prevclose":13.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"N","bid_date":1721660589000,"asksize":30,"askexch":"X","ask_date":1721660588000,"open_interest":15,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00016000","description":"PLTR + Aug 9 2024 $16.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0027245761621669,"gamma":0.0014228001035910345,"theta":-0.003597406849743725,"vega":5.575432825525799E-4,"rho":0.00792003817336066,"phi":-0.014030558094443996,"bid_iv":1.02832,"mid_iv":1.151305,"ask_iv":1.274289,"smv_vol":1.028,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721395807680,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1154,"bidexch":"E","bid_date":1721660634000,"asksize":2233,"askexch":"X","ask_date":1721660587000,"open_interest":15,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00016000","description":"PLTR + Aug 9 2024 $16.00 Call","exch":"Z","type":"option","last":12.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.4,"ask":12.55,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9972754238378331,"gamma":0.0014228001035910345,"theta":-0.003597406849743725,"vega":5.575432825525799E-4,"rho":0.00792003817336066,"phi":-0.014030558094443996,"bid_iv":0.0,"mid_iv":1.312427,"ask_iv":1.312427,"smv_vol":1.028,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721224215955,"prevclose":12.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":33,"bidexch":"Z","bid_date":1721660588000,"asksize":22,"askexch":"Q","ask_date":1721660588000,"open_interest":13,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00017000","description":"PLTR + Aug 9 2024 $17.00 Call","exch":"Z","type":"option","last":12.07,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.45,"ask":11.8,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9943601534269498,"gamma":0.0028259317684497204,"theta":-0.0050769137840772725,"vega":0.0012035776135409946,"rho":0.008369890116870149,"phi":-0.01398617686661555,"bid_iv":0.0,"mid_iv":1.316624,"ask_iv":1.316624,"smv_vol":1.019,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721059834081,"prevclose":12.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"M","bid_date":1721660585000,"asksize":14,"askexch":"M","ask_date":1721660584000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00017000","description":"PLTR + Aug 9 2024 $17.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.05,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0056398465730502,"gamma":0.0028259317684497204,"theta":-0.0050769137840772725,"vega":0.0012035776135409946,"rho":0.008369890116870149,"phi":-0.01398617686661555,"bid_iv":1.009802,"mid_iv":1.080989,"ask_iv":1.152175,"smv_vol":1.019,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":13,"trade_date":1721405311777,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1404,"bidexch":"C","bid_date":1721660634000,"asksize":1162,"askexch":"E","ask_date":1721660637000,"open_interest":110,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00018000","description":"PLTR + Aug 9 2024 $18.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.07,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.010852708248639,"gamma":0.005130452998306594,"theta":-0.007322797561233439,"vega":0.0019440455280862509,"rho":0.008782188259927982,"phi":-0.013907306857261484,"bid_iv":0.917284,"mid_iv":1.01269,"ask_iv":1.108095,"smv_vol":1.003,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721230472129,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1262,"bidexch":"C","bid_date":1721660634000,"asksize":464,"askexch":"B","ask_date":1721660635000,"open_interest":45,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00018000","description":"PLTR + Aug 9 2024 $18.00 Call","exch":"Z","type":"option","last":10.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.4,"ask":10.55,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.989147291751361,"gamma":0.005130452998306594,"theta":-0.007322797561233439,"vega":0.0019440455280862509,"rho":0.008782188259927982,"phi":-0.013907306857261484,"bid_iv":0.0,"mid_iv":1.183859,"ask_iv":1.183859,"smv_vol":1.003,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721227437406,"prevclose":10.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"Z","bid_date":1721660636000,"asksize":12,"askexch":"E","ask_date":1721660634000,"open_interest":5,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00019000","description":"PLTR + Aug 9 2024 $19.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.12,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0187627287693574,"gamma":0.008421051537525105,"theta":-0.010216038308753275,"vega":0.003014573487586594,"rho":0.009150440073041236,"phi":-0.013788122616315427,"bid_iv":0.820286,"mid_iv":0.960872,"ask_iv":1.101458,"smv_vol":0.977,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720718744339,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2557,"bidexch":"X","bid_date":1721660587000,"asksize":2558,"askexch":"X","ask_date":1721660587000,"open_interest":26,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00019000","description":"PLTR + Aug 9 2024 $19.00 Call","exch":"Z","type":"option","last":9.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.5,"ask":9.6,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9812372712306426,"gamma":0.008421051537525105,"theta":-0.010216038308753275,"vega":0.003014573487586594,"rho":0.009150440073041236,"phi":-0.013788122616315427,"bid_iv":0.577987,"mid_iv":1.287125,"ask_iv":1.996262,"smv_vol":0.977,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721150423626,"prevclose":9.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"U","bid_date":1721660582000,"asksize":30,"askexch":"X","ask_date":1721660582000,"open_interest":14,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00019500","description":"PLTR + Aug 9 2024 $19.50 Put","exch":"Z","type":"option","last":0.13,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.16,"underlying":"PLTR","strike":19.5,"greeks":{"delta":-0.0238398817976329,"gamma":0.010470442245033655,"theta":-0.011851095367400795,"vega":0.003701866129428052,"rho":0.009316264568394942,"phi":-0.013711772678100172,"bid_iv":0.773018,"mid_iv":0.947971,"ask_iv":1.122924,"smv_vol":1.017,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1720808771638,"prevclose":0.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2762,"bidexch":"X","bid_date":1721660587000,"asksize":2716,"askexch":"X","ask_date":1721660587000,"open_interest":8,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00019500","description":"PLTR + Aug 9 2024 $19.50 Call","exch":"Z","type":"option","last":9.0,"change":-0.35,"volume":1,"open":9.0,"high":9.0,"low":9.0,"close":null,"bid":8.95,"ask":9.1,"underlying":"PLTR","strike":19.5,"greeks":{"delta":0.9761601182023671,"gamma":0.010470442245033655,"theta":-0.011851095367400795,"vega":0.003701866129428052,"rho":0.009316264568394942,"phi":-0.013711772678100172,"bid_iv":0.640738,"mid_iv":0.907421,"ask_iv":1.174105,"smv_vol":1.017,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.75,"average_volume":0,"last_volume":1,"trade_date":1721656318150,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"Z","bid_date":1721660634000,"asksize":15,"askexch":"E","ask_date":1721660638000,"open_interest":26,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00020000","description":"PLTR + Aug 9 2024 $20.00 Put","exch":"Z","type":"option","last":0.08,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.12,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.031969301938124,"gamma":0.013329701709520867,"theta":-0.01444664398258723,"vega":0.004487683565900291,"rho":0.009432121723566802,"phi":-0.013590532800240817,"bid_iv":0.77175,"mid_iv":0.877982,"ask_iv":0.984214,"smv_vol":0.906,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":17,"trade_date":1721401291592,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2241,"bidexch":"X","bid_date":1721660587000,"asksize":523,"askexch":"E","ask_date":1721660634000,"open_interest":990,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00020000","description":"PLTR + Aug 9 2024 $20.00 Call","exch":"Z","type":"option","last":8.1,"change":-1.50,"volume":8,"open":8.9,"high":8.9,"low":8.1,"close":null,"bid":8.5,"ask":8.7,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.968030698061876,"gamma":0.013329701709520867,"theta":-0.01444664398258723,"vega":0.004487683565900291,"rho":0.009432121723566802,"phi":-0.013590532800240817,"bid_iv":0.0,"mid_iv":1.019263,"ask_iv":1.019263,"smv_vol":0.906,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.63,"average_volume":0,"last_volume":1,"trade_date":1721657367273,"prevclose":9.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"E","bid_date":1721660635000,"asksize":10,"askexch":"U","ask_date":1721660591000,"open_interest":39,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00020500","description":"PLTR + Aug 9 2024 $20.50 Call","exch":"Z","type":"option","last":8.65,"change":1.35,"volume":2,"open":8.52,"high":8.65,"low":8.52,"close":8.65,"bid":7.95,"ask":8.15,"underlying":"PLTR","strike":20.5,"greeks":{"delta":0.9603742598641557,"gamma":0.0161390480354569,"theta":-0.016521244135833425,"vega":0.005395520709668139,"rho":0.00955582914421815,"phi":-0.013476068278098989,"bid_iv":0.0,"mid_iv":0.958159,"ask_iv":0.958159,"smv_vol":0.904,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":18.50,"average_volume":0,"last_volume":1,"trade_date":1721411394852,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":46,"bidexch":"Q","bid_date":1721660579000,"asksize":30,"askexch":"X","ask_date":1721660579000,"open_interest":5,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00020500","description":"PLTR + Aug 9 2024 $20.50 Put","exch":"Z","type":"option","last":0.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.2,"underlying":"PLTR","strike":20.5,"greeks":{"delta":-0.0396257401358443,"gamma":0.0161390480354569,"theta":-0.016521244135833425,"vega":0.005395520709668139,"rho":0.00955582914421815,"phi":-0.013476068278098989,"bid_iv":0.682986,"mid_iv":0.867472,"ask_iv":1.051959,"smv_vol":0.904,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721328681368,"prevclose":0.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2783,"bidexch":"X","bid_date":1721660585000,"asksize":2720,"askexch":"X","ask_date":1721660585000,"open_interest":78,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00021000","description":"PLTR + Aug 9 2024 $21.00 Put","exch":"Z","type":"option","last":0.15,"change":0.00,"volume":42,"open":0.14,"high":0.15,"low":0.14,"close":null,"bid":0.12,"ask":0.15,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0475777372335309,"gamma":0.019159139635746027,"theta":-0.018337296609331952,"vega":0.0064043685781462745,"rho":0.009674891635903944,"phi":-0.013356940522305343,"bid_iv":0.870054,"mid_iv":0.892107,"ask_iv":0.91416,"smv_vol":0.888,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721658016741,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":486,"bidexch":"E","bid_date":1721660638000,"asksize":1032,"askexch":"E","ask_date":1721660638000,"open_interest":557,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00021000","description":"PLTR + Aug 9 2024 $21.00 Call","exch":"Z","type":"option","last":7.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.55,"ask":7.7,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9524222627664691,"gamma":0.019159139635746027,"theta":-0.018337296609331952,"vega":0.0064043685781462745,"rho":0.009674891635903944,"phi":-0.013356940522305343,"bid_iv":0.801965,"mid_iv":0.989738,"ask_iv":1.177511,"smv_vol":0.888,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415143006,"prevclose":7.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"M","bid_date":1721660578000,"asksize":43,"askexch":"E","ask_date":1721660635000,"open_interest":42,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00021500","description":"PLTR + Aug 9 2024 $21.50 Call","exch":"Z","type":"option","last":7.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.05,"ask":7.2,"underlying":"PLTR","strike":21.5,"greeks":{"delta":0.941089860516665,"gamma":0.02293827741878674,"theta":-0.02099256906762606,"vega":0.0075411797945233,"rho":0.009738575136272718,"phi":-0.013188426722833648,"bid_iv":0.817382,"mid_iv":0.879627,"ask_iv":0.941873,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316957841,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":64,"bidexch":"C","bid_date":1721660579000,"asksize":47,"askexch":"E","ask_date":1721660638000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00021500","description":"PLTR + Aug 9 2024 $21.50 Put","exch":"Z","type":"option","last":0.17,"change":0.00,"volume":2,"open":0.16,"high":0.17,"low":0.16,"close":null,"bid":0.15,"ask":0.17,"underlying":"PLTR","strike":21.5,"greeks":{"delta":-0.058910139483335,"gamma":0.02293827741878674,"theta":-0.02099256906762606,"vega":0.0075411797945233,"rho":0.009738575136272718,"phi":-0.013188426722833648,"bid_iv":0.857013,"mid_iv":0.875886,"ask_iv":0.894759,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656318306,"prevclose":0.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":301,"bidexch":"Q","bid_date":1721660581000,"asksize":637,"askexch":"E","ask_date":1721660638000,"open_interest":307,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00022000","description":"PLTR + Aug 9 2024 $22.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":559,"open":0.2,"high":0.23,"low":0.19,"close":null,"bid":0.19,"ask":0.2,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0726765898115894,"gamma":0.02720869375477347,"theta":-0.023958727012440763,"vega":0.00877608419764472,"rho":0.009762372047269617,"phi":-0.01298448497532928,"bid_iv":0.847954,"mid_iv":0.853666,"ask_iv":0.859377,"smv_vol":0.856,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721659313400,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":153,"bidexch":"Q","bid_date":1721660585000,"asksize":433,"askexch":"D","ask_date":1721660636000,"open_interest":2273,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00022000","description":"PLTR + Aug 9 2024 $22.00 Call","exch":"Z","type":"option","last":6.94,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.65,"ask":6.75,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9273234101884106,"gamma":0.02720869375477347,"theta":-0.023958727012440763,"vega":0.00877608419764472,"rho":0.009762372047269617,"phi":-0.01298448497532928,"bid_iv":0.828018,"mid_iv":0.883876,"ask_iv":0.939734,"smv_vol":0.856,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721418290730,"prevclose":6.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"E","bid_date":1721660588000,"asksize":41,"askexch":"C","ask_date":1721660581000,"open_interest":99,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00022500","description":"PLTR + Aug 9 2024 $22.50 Call","exch":"Z","type":"option","last":6.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.15,"ask":6.35,"underlying":"PLTR","strike":22.5,"greeks":{"delta":0.9116795327397849,"gamma":0.03184077202240425,"theta":-0.02699078221440029,"vega":0.01012083742467173,"rho":0.009755433186075507,"phi":-0.012753258310069578,"bid_iv":0.774571,"mid_iv":0.846911,"ask_iv":0.919251,"smv_vol":0.841,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721416623565,"prevclose":6.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"N","bid_date":1721660588000,"asksize":48,"askexch":"X","ask_date":1721660590000,"open_interest":159,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00022500","description":"PLTR + Aug 9 2024 $22.50 Put","exch":"Z","type":"option","last":0.26,"change":0.01,"volume":15,"open":0.24,"high":0.27,"low":0.24,"close":null,"bid":0.23,"ask":0.24,"underlying":"PLTR","strike":22.5,"greeks":{"delta":-0.0883204672602151,"gamma":0.03184077202240425,"theta":-0.02699078221440029,"vega":0.01012083742467173,"rho":0.009755433186075507,"phi":-0.012753258310069578,"bid_iv":0.831275,"mid_iv":0.836022,"ask_iv":0.84077,"smv_vol":0.841,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.00,"average_volume":0,"last_volume":10,"trade_date":1721658315612,"prevclose":0.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":218,"bidexch":"D","bid_date":1721660588000,"asksize":41,"askexch":"U","ask_date":1721660578000,"open_interest":1069,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00023000","description":"PLTR + Aug 9 2024 $23.00 Put","exch":"Z","type":"option","last":0.28,"change":-0.03,"volume":40,"open":0.31,"high":0.35,"low":0.28,"close":null,"bid":0.28,"ask":0.3,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.106717399883447,"gamma":0.03687019056587873,"theta":-0.030225413470593668,"vega":0.011541910695764303,"rho":0.009703179823864878,"phi":-0.012482339160601376,"bid_iv":0.816756,"mid_iv":0.825323,"ask_iv":0.83389,"smv_vol":0.83,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.68,"average_volume":0,"last_volume":3,"trade_date":1721660422868,"prevclose":0.31,"week_52_high":0.0,"week_52_low":0.0,"bidsize":161,"bidexch":"E","bid_date":1721660638000,"asksize":374,"askexch":"D","ask_date":1721660638000,"open_interest":1680,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00023000","description":"PLTR + Aug 9 2024 $23.00 Call","exch":"Z","type":"option","last":5.5,"change":-0.50,"volume":27,"open":5.4,"high":5.5,"low":5.4,"close":null,"bid":5.7,"ask":5.8,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.893282600116553,"gamma":0.03687019056587873,"theta":-0.030225413470593668,"vega":0.011541910695764303,"rho":0.009703179823864878,"phi":-0.012482339160601376,"bid_iv":0.8095,"mid_iv":0.85185,"ask_iv":0.894199,"smv_vol":0.83,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.34,"average_volume":0,"last_volume":1,"trade_date":1721658339460,"prevclose":6.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":186,"bidexch":"E","bid_date":1721660638000,"asksize":25,"askexch":"B","ask_date":1721660635000,"open_interest":226,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00023500","description":"PLTR + Aug 9 2024 $23.50 Call","exch":"Z","type":"option","last":5.05,"change":-1.45,"volume":33,"open":4.98,"high":5.08,"low":4.98,"close":null,"bid":5.3,"ask":5.4,"underlying":"PLTR","strike":23.5,"greeks":{"delta":0.8720387765153167,"gamma":0.04218709917543683,"theta":-0.03360878632657568,"vega":0.014398555499068776,"rho":0.009603803497819766,"phi":-0.012170670095930812,"bid_iv":0.788484,"mid_iv":0.859369,"ask_iv":0.930253,"smv_vol":0.822,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.31,"average_volume":0,"last_volume":1,"trade_date":1721658316446,"prevclose":6.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":74,"bidexch":"E","bid_date":1721660638000,"asksize":207,"askexch":"E","ask_date":1721660638000,"open_interest":85,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00023500","description":"PLTR + Aug 9 2024 $23.50 Put","exch":"Z","type":"option","last":0.35,"change":-0.06,"volume":65,"open":0.38,"high":0.38,"low":0.35,"close":null,"bid":0.35,"ask":0.36,"underlying":"PLTR","strike":23.5,"greeks":{"delta":-0.1279612234846833,"gamma":0.04218709917543683,"theta":-0.03360878632657568,"vega":0.014398555499068776,"rho":0.009603803497819766,"phi":-0.012170670095930812,"bid_iv":0.81111,"mid_iv":0.818358,"ask_iv":0.825607,"smv_vol":0.822,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.64,"average_volume":0,"last_volume":3,"trade_date":1721660617503,"prevclose":0.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":223,"bidexch":"D","bid_date":1721660589000,"asksize":135,"askexch":"P","ask_date":1721660635000,"open_interest":991,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00024000","description":"PLTR + Aug 9 2024 $24.00 Put","exch":"Z","type":"option","last":0.46,"change":-0.01,"volume":148,"open":0.45,"high":0.54,"low":0.43,"close":null,"bid":0.43,"ask":0.45,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1521331481907494,"gamma":0.047673586522095954,"theta":-0.037044663132842305,"vega":0.015938781316773926,"rho":0.009455633084644666,"phi":-0.011817390141412037,"bid_iv":0.803827,"mid_iv":0.81011,"ask_iv":0.816392,"smv_vol":0.815,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.13,"average_volume":0,"last_volume":1,"trade_date":1721659819043,"prevclose":0.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":221,"bidexch":"E","bid_date":1721660638000,"asksize":1,"askexch":"E","ask_date":1721660227000,"open_interest":2375,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00024000","description":"PLTR + Aug 9 2024 $24.00 Call","exch":"Z","type":"option","last":4.79,"change":-0.41,"volume":33,"open":5.2,"high":5.2,"low":4.5,"close":null,"bid":4.85,"ask":4.95,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8478668518092506,"gamma":0.047673586522095954,"theta":-0.037044663132842305,"vega":0.015938781316773926,"rho":0.009455633084644666,"phi":-0.011817390141412037,"bid_iv":0.795952,"mid_iv":0.827969,"ask_iv":0.859986,"smv_vol":0.815,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.89,"average_volume":0,"last_volume":1,"trade_date":1721659659660,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":226,"bidexch":"E","bid_date":1721660638000,"asksize":32,"askexch":"B","ask_date":1721660638000,"open_interest":347,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00024500","description":"PLTR + Aug 9 2024 $24.50 Call","exch":"Z","type":"option","last":4.41,"change":-0.33,"volume":13,"open":4.8,"high":4.8,"low":4.31,"close":null,"bid":4.45,"ask":4.6,"underlying":"PLTR","strike":24.5,"greeks":{"delta":0.8206121154773731,"gamma":0.053155515833875684,"theta":-0.04047872862683111,"vega":0.017460203882317372,"rho":0.009255436015527195,"phi":-0.011420738848191826,"bid_iv":0.792719,"mid_iv":0.821391,"ask_iv":0.850063,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.97,"average_volume":0,"last_volume":1,"trade_date":1721659575256,"prevclose":4.74,"week_52_high":0.0,"week_52_low":0.0,"bidsize":229,"bidexch":"E","bid_date":1721660638000,"asksize":375,"askexch":"E","ask_date":1721660638000,"open_interest":349,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00024500","description":"PLTR + Aug 9 2024 $24.50 Put","exch":"Z","type":"option","last":0.63,"change":0.06,"volume":12,"open":0.56,"high":0.67,"low":0.54,"close":null,"bid":0.53,"ask":0.55,"underlying":"PLTR","strike":24.5,"greeks":{"delta":-0.1793878845226269,"gamma":0.053155515833875684,"theta":-0.04047872862683111,"vega":0.017460203882317372,"rho":0.009255436015527195,"phi":-0.011420738848191826,"bid_iv":0.799469,"mid_iv":0.8052,"ask_iv":0.810932,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.53,"average_volume":0,"last_volume":4,"trade_date":1721657961406,"prevclose":0.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":207,"bidexch":"D","bid_date":1721660635000,"asksize":266,"askexch":"E","ask_date":1721660636000,"open_interest":644,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00025000","description":"PLTR + Aug 9 2024 $25.00 Put","exch":"Z","type":"option","last":0.66,"change":-0.04,"volume":127,"open":0.62,"high":0.8,"low":0.61,"close":null,"bid":0.64,"ask":0.66,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2093317788124043,"gamma":0.05848773731576532,"theta":-0.043798339491837555,"vega":0.01893772340916706,"rho":0.009009242341079913,"phi":-0.010986603080535555,"bid_iv":0.797709,"mid_iv":0.802992,"ask_iv":0.808275,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.72,"average_volume":0,"last_volume":1,"trade_date":1721660413052,"prevclose":0.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":176,"bidexch":"E","bid_date":1721660638000,"asksize":18,"askexch":"P","ask_date":1721660583000,"open_interest":2172,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00025000","description":"PLTR + Aug 9 2024 $25.00 Call","exch":"Z","type":"option","last":4.15,"change":-0.45,"volume":12,"open":4.45,"high":4.45,"low":3.66,"close":null,"bid":4.1,"ask":4.2,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7906682211875957,"gamma":0.05848773731576532,"theta":-0.043798339491837555,"vega":0.01893772340916706,"rho":0.009009242341079913,"phi":-0.010986603080535555,"bid_iv":0.780152,"mid_iv":0.806673,"ask_iv":0.833195,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.79,"average_volume":0,"last_volume":1,"trade_date":1721660180350,"prevclose":4.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":252,"bidexch":"E","bid_date":1721660638000,"asksize":492,"askexch":"E","ask_date":1721660638000,"open_interest":1024,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00025500","description":"PLTR + Aug 9 2024 $25.50 Put","exch":"Z","type":"option","last":0.84,"change":0.01,"volume":31,"open":0.83,"high":1.0,"low":0.82,"close":null,"bid":0.78,"ask":0.8,"underlying":"PLTR","strike":25.5,"greeks":{"delta":-0.2419566606822264,"gamma":0.06346269309303285,"theta":-0.046921650890734225,"vega":0.02033024187079633,"rho":0.008716080022923121,"phi":-0.01051559432209004,"bid_iv":0.796943,"mid_iv":0.801865,"ask_iv":0.806786,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.21,"average_volume":0,"last_volume":6,"trade_date":1721659730600,"prevclose":0.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":83,"bidexch":"D","bid_date":1721660634000,"asksize":42,"askexch":"U","ask_date":1721660634000,"open_interest":1040,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00025500","description":"PLTR + Aug 9 2024 $25.50 Call","exch":"Z","type":"option","last":3.51,"change":-0.54,"volume":32,"open":4.18,"high":4.18,"low":3.4,"close":null,"bid":3.75,"ask":3.85,"underlying":"PLTR","strike":25.5,"greeks":{"delta":0.7580433393177736,"gamma":0.06346269309303285,"theta":-0.046921650890734225,"vega":0.02033024187079633,"rho":0.008716080022923121,"phi":-0.01051559432209004,"bid_iv":0.785159,"mid_iv":0.809778,"ask_iv":0.834397,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.34,"average_volume":0,"last_volume":3,"trade_date":1721658652207,"prevclose":4.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":41,"bidexch":"X","bid_date":1721660638000,"asksize":367,"askexch":"E","ask_date":1721660638000,"open_interest":1187,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00026000","description":"PLTR + Aug 9 2024 $26.00 Put","exch":"Z","type":"option","last":0.96,"change":-0.02,"volume":113,"open":0.95,"high":1.14,"low":0.94,"close":null,"bid":0.94,"ask":0.97,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2767797109910157,"gamma":0.06794743052162397,"theta":-0.04976097806531139,"vega":0.021606923256148013,"rho":0.008383153703634294,"phi":-0.010014825021124218,"bid_iv":0.79237,"mid_iv":0.799315,"ask_iv":0.806259,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.05,"average_volume":0,"last_volume":1,"trade_date":1721660492118,"prevclose":0.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"U","bid_date":1721660585000,"asksize":461,"askexch":"E","ask_date":1721660638000,"open_interest":1920,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00026000","description":"PLTR + Aug 9 2024 $26.00 Call","exch":"Z","type":"option","last":3.45,"change":-0.30,"volume":39,"open":3.68,"high":3.68,"low":3.15,"close":null,"bid":3.4,"ask":3.5,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7232202890089843,"gamma":0.06794743052162397,"theta":-0.04976097806531139,"vega":0.021606923256148013,"rho":0.008383153703634294,"phi":-0.010014825021124218,"bid_iv":0.780843,"mid_iv":0.815564,"ask_iv":0.850286,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.00,"average_volume":0,"last_volume":4,"trade_date":1721660633515,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":530,"bidexch":"X","bid_date":1721660638000,"asksize":634,"askexch":"E","ask_date":1721660638000,"open_interest":2936,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00026500","description":"PLTR + Aug 9 2024 $26.50 Put","exch":"Z","type":"option","last":1.14,"change":-0.03,"volume":208,"open":1.04,"high":1.36,"low":1.04,"close":null,"bid":1.11,"ask":1.15,"underlying":"PLTR","strike":26.5,"greeks":{"delta":-0.3134552190165728,"gamma":0.07178105848921257,"theta":-0.052213989832994814,"vega":0.022731186817693243,"rho":0.008014944042028333,"phi":-0.00948954499090206,"bid_iv":0.792674,"mid_iv":0.799275,"ask_iv":0.805876,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.57,"average_volume":0,"last_volume":1,"trade_date":1721660371511,"prevclose":1.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":336,"bidexch":"E","bid_date":1721660638000,"asksize":399,"askexch":"E","ask_date":1721660638000,"open_interest":1200,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00026500","description":"PLTR + Aug 9 2024 $26.50 Call","exch":"Z","type":"option","last":2.98,"change":-0.44,"volume":21,"open":2.95,"high":3.3,"low":2.69,"close":null,"bid":3.05,"ask":3.15,"underlying":"PLTR","strike":26.5,"greeks":{"delta":0.6865447809834272,"gamma":0.07178105848921257,"theta":-0.052213989832994814,"vega":0.022731186817693243,"rho":0.008014944042028333,"phi":-0.00948954499090206,"bid_iv":0.790105,"mid_iv":0.812113,"ask_iv":0.83412,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.87,"average_volume":0,"last_volume":1,"trade_date":1721657691986,"prevclose":3.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":415,"bidexch":"E","bid_date":1721660638000,"asksize":164,"askexch":"D","ask_date":1721660638000,"open_interest":660,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00027000","description":"PLTR + Aug 9 2024 $27.00 Put","exch":"Z","type":"option","last":1.34,"change":0.00,"volume":150,"open":1.3,"high":1.56,"low":1.23,"close":null,"bid":1.3,"ask":1.35,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3514684742478513,"gamma":0.07487896852770551,"theta":-0.05423245658634199,"vega":0.02367357364298499,"rho":0.007619001928205601,"phi":-0.008947199821017549,"bid_iv":0.793036,"mid_iv":0.801488,"ask_iv":0.809939,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660488009,"prevclose":1.34,"week_52_high":0.0,"week_52_low":0.0,"bidsize":620,"bidexch":"E","bid_date":1721660635000,"asksize":428,"askexch":"E","ask_date":1721660635000,"open_interest":2391,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00027000","description":"PLTR + Aug 9 2024 $27.00 Call","exch":"Z","type":"option","last":2.8,"change":-0.33,"volume":111,"open":3.0,"high":3.01,"low":2.5,"close":null,"bid":2.79,"ask":2.85,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6485315257521487,"gamma":0.07487896852770551,"theta":-0.05423245658634199,"vega":0.02367357364298499,"rho":0.007619001928205601,"phi":-0.008947199821017549,"bid_iv":0.798666,"mid_iv":0.830359,"ask_iv":0.862053,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.55,"average_volume":0,"last_volume":4,"trade_date":1721660218230,"prevclose":3.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":207,"bidexch":"E","bid_date":1721660638000,"asksize":213,"askexch":"E","ask_date":1721660638000,"open_interest":1512,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00027500","description":"PLTR + Aug 9 2024 $27.50 Put","exch":"Z","type":"option","last":1.59,"change":0.04,"volume":74,"open":1.5,"high":1.91,"low":1.46,"close":null,"bid":1.53,"ask":1.57,"underlying":"PLTR","strike":27.5,"greeks":{"delta":-0.3903482626563932,"gamma":0.07715761975001284,"theta":-0.05575191232732655,"vega":0.024406473801804083,"rho":0.007201901809882715,"phi":-0.00839462048141673,"bid_iv":0.793142,"mid_iv":0.801342,"ask_iv":0.809542,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.59,"average_volume":0,"last_volume":1,"trade_date":1721660086473,"prevclose":1.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":233,"bidexch":"D","bid_date":1721660638000,"asksize":325,"askexch":"E","ask_date":1721660638000,"open_interest":1062,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00027500","description":"PLTR + Aug 9 2024 $27.50 Call","exch":"Z","type":"option","last":2.54,"change":-0.30,"volume":150,"open":2.94,"high":2.94,"low":2.16,"close":null,"bid":2.51,"ask":2.57,"underlying":"PLTR","strike":27.5,"greeks":{"delta":0.6096517373436068,"gamma":0.07715761975001284,"theta":-0.05575191232732655,"vega":0.024406473801804083,"rho":0.007201901809882715,"phi":-0.00839462048141673,"bid_iv":0.798288,"mid_iv":0.81059,"ask_iv":0.822893,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.57,"average_volume":0,"last_volume":1,"trade_date":1721660325509,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":214,"bidexch":"E","bid_date":1721660638000,"asksize":226,"askexch":"E","ask_date":1721660638000,"open_interest":1280,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00028000","description":"PLTR + Aug 9 2024 $28.00 Put","exch":"Z","type":"option","last":1.84,"change":0.05,"volume":165,"open":1.83,"high":2.11,"low":1.68,"close":null,"bid":1.78,"ask":1.82,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4295878203458088,"gamma":0.07859802341670871,"theta":-0.05675764746036235,"vega":0.024908827077455585,"rho":0.0067710805408607135,"phi":-0.007838983662257106,"bid_iv":0.801191,"mid_iv":0.805213,"ask_iv":0.809236,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.80,"average_volume":0,"last_volume":10,"trade_date":1721660128482,"prevclose":1.79,"week_52_high":0.0,"week_52_low":0.0,"bidsize":39,"bidexch":"N","bid_date":1721660638000,"asksize":340,"askexch":"E","ask_date":1721660638000,"open_interest":1193,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00028000","description":"PLTR + Aug 9 2024 $28.00 Call","exch":"Z","type":"option","last":2.32,"change":-0.21,"volume":1236,"open":2.64,"high":2.66,"low":1.94,"close":null,"bid":2.27,"ask":2.32,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5704121796541912,"gamma":0.07859802341670871,"theta":-0.05675764746036235,"vega":0.024908827077455585,"rho":0.0067710805408607135,"phi":-0.007838983662257106,"bid_iv":0.805971,"mid_iv":0.814008,"ask_iv":0.822044,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.30,"average_volume":0,"last_volume":5,"trade_date":1721660625309,"prevclose":2.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"N","bid_date":1721660638000,"asksize":365,"askexch":"E","ask_date":1721660638000,"open_interest":1966,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00028500","description":"PLTR + Aug 9 2024 $28.50 Call","exch":"Z","type":"option","last":2.0,"change":-0.27,"volume":853,"open":2.47,"high":2.51,"low":1.75,"close":null,"bid":2.02,"ask":2.07,"underlying":"PLTR","strike":28.5,"greeks":{"delta":0.5312862920816586,"gamma":0.07919565582030505,"theta":-0.057241988458612496,"vega":0.025165661903163272,"rho":0.006333336350462766,"phi":-0.007286962604274926,"bid_iv":0.801585,"mid_iv":0.811525,"ask_iv":0.821466,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.90,"average_volume":0,"last_volume":1,"trade_date":1721660527338,"prevclose":2.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":121,"bidexch":"B","bid_date":1721660635000,"asksize":221,"askexch":"E","ask_date":1721660636000,"open_interest":4775,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00028500","description":"PLTR + Aug 9 2024 $28.50 Put","exch":"Z","type":"option","last":2.05,"change":0.02,"volume":54,"open":1.79,"high":2.28,"low":1.79,"close":null,"bid":2.03,"ask":2.08,"underlying":"PLTR","strike":28.5,"greeks":{"delta":-0.4687137079183414,"gamma":0.07919565582030505,"theta":-0.057241988458612496,"vega":0.025165661903163272,"rho":0.006333336350462766,"phi":-0.007286962604274926,"bid_iv":0.793109,"mid_iv":0.801067,"ask_iv":0.809025,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.99,"average_volume":0,"last_volume":1,"trade_date":1721660325329,"prevclose":2.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":197,"bidexch":"D","bid_date":1721660638000,"asksize":399,"askexch":"E","ask_date":1721660638000,"open_interest":343,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00029000","description":"PLTR + Aug 9 2024 $29.00 Put","exch":"Z","type":"option","last":2.35,"change":0.02,"volume":70,"open":2.32,"high":2.55,"low":2.2,"close":null,"bid":2.3,"ask":2.49,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.507285871468886,"gamma":0.0789902862545761,"theta":-0.057216585608568564,"vega":0.02516932408678134,"rho":0.005895174517342342,"phi":-0.006744654760061332,"bid_iv":0.789187,"mid_iv":0.801124,"ask_iv":0.813062,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.86,"average_volume":0,"last_volume":1,"trade_date":1721660171570,"prevclose":2.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":424,"bidexch":"E","bid_date":1721660638000,"asksize":163,"askexch":"D","ask_date":1721660638000,"open_interest":2049,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00029000","description":"PLTR + Aug 9 2024 $29.00 Call","exch":"Z","type":"option","last":1.82,"change":-0.23,"volume":512,"open":2.19,"high":2.19,"low":1.55,"close":null,"bid":1.8,"ask":1.84,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.492714128531114,"gamma":0.0789902862545761,"theta":-0.057216585608568564,"vega":0.02516932408678134,"rho":0.005895174517342342,"phi":-0.006744654760061332,"bid_iv":0.80145,"mid_iv":0.811397,"ask_iv":0.821343,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.22,"average_volume":0,"last_volume":1,"trade_date":1721660504814,"prevclose":2.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":115,"bidexch":"E","bid_date":1721660638000,"asksize":13,"askexch":"P","ask_date":1721660638000,"open_interest":2358,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00030000","description":"PLTR + Aug 9 2024 $30.00 Call","exch":"Z","type":"option","last":1.41,"change":-0.23,"volume":962,"open":1.8,"high":1.84,"low":1.2,"close":null,"bid":1.41,"ask":1.45,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4187692006127152,"gamma":0.07641577613711226,"theta":-0.055810248308778794,"vega":0.024424199100131515,"rho":0.005040284000741293,"phi":-0.00571023829266518,"bid_iv":0.807126,"mid_iv":0.811227,"ask_iv":0.815328,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.03,"average_volume":0,"last_volume":1,"trade_date":1721660338569,"prevclose":1.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":312,"bidexch":"E","bid_date":1721660638000,"asksize":12,"askexch":"P","ask_date":1721660638000,"open_interest":5875,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00030000","description":"PLTR + Aug 9 2024 $30.00 Put","exch":"Z","type":"option","last":3.1,"change":0.31,"volume":29,"open":2.98,"high":3.35,"low":2.76,"close":null,"bid":2.92,"ask":2.97,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5812307993872848,"gamma":0.07641577613711226,"theta":-0.055810248308778794,"vega":0.024424199100131515,"rho":0.005040284000741293,"phi":-0.00571023829266518,"bid_iv":0.79064,"mid_iv":0.800901,"ask_iv":0.811163,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.12,"average_volume":0,"last_volume":2,"trade_date":1721658800431,"prevclose":2.79,"week_52_high":0.0,"week_52_low":0.0,"bidsize":362,"bidexch":"E","bid_date":1721660638000,"asksize":340,"askexch":"E","ask_date":1721660638000,"open_interest":552,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00031000","description":"PLTR + Aug 9 2024 $31.00 Put","exch":"Z","type":"option","last":3.6,"change":0.25,"volume":1,"open":3.6,"high":3.6,"low":3.6,"close":null,"bid":3.6,"ask":3.65,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.649060295485946,"gamma":0.07157571335653497,"theta":-0.05292497898515843,"vega":0.02276111397054043,"rho":0.004242672165619512,"phi":-0.004767299902888214,"bid_iv":0.783583,"mid_iv":0.805641,"ask_iv":0.827698,"smv_vol":0.811,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.47,"average_volume":0,"last_volume":1,"trade_date":1721655006684,"prevclose":3.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":187,"bidexch":"E","bid_date":1721660638000,"asksize":57,"askexch":"E","ask_date":1721660638000,"open_interest":65,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00031000","description":"PLTR + Aug 9 2024 $31.00 Call","exch":"Z","type":"option","last":1.12,"change":-0.20,"volume":190,"open":1.44,"high":1.45,"low":0.96,"close":null,"bid":1.11,"ask":1.13,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.35093970451405393,"gamma":0.07157571335653497,"theta":-0.05292497898515843,"vega":0.02276111397054043,"rho":0.004242672165619512,"phi":-0.004767299902888214,"bid_iv":0.81003,"mid_iv":0.814429,"ask_iv":0.818827,"smv_vol":0.811,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.16,"average_volume":0,"last_volume":10,"trade_date":1721660615246,"prevclose":1.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"B","bid_date":1721660637000,"asksize":8,"askexch":"T","ask_date":1721660634000,"open_interest":3516,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00032000","description":"PLTR + Aug 9 2024 $32.00 Put","exch":"Z","type":"option","last":4.7,"change":0.75,"volume":8,"open":4.25,"high":4.7,"low":4.25,"close":null,"bid":4.35,"ask":4.45,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.7092221603097038,"gamma":0.06521356116923514,"theta":-0.04902801747844089,"vega":0.021837293319764403,"rho":0.0035266627053749506,"phi":-0.003935904033867842,"bid_iv":0.784852,"mid_iv":0.808456,"ask_iv":0.832059,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":18.99,"average_volume":0,"last_volume":1,"trade_date":1721657243630,"prevclose":3.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":53,"bidexch":"N","bid_date":1721660638000,"asksize":345,"askexch":"E","ask_date":1721660638000,"open_interest":43,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00032000","description":"PLTR + Aug 9 2024 $32.00 Call","exch":"Z","type":"option","last":0.86,"change":-0.19,"volume":195,"open":1.01,"high":1.1,"low":0.71,"close":null,"bid":0.85,"ask":0.88,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.29077783969029625,"gamma":0.06521356116923514,"theta":-0.04902801747844089,"vega":0.021837293319764403,"rho":0.0035266627053749506,"phi":-0.003935904033867842,"bid_iv":0.813355,"mid_iv":0.818086,"ask_iv":0.822817,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.10,"average_volume":0,"last_volume":3,"trade_date":1721660617503,"prevclose":1.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":179,"bidexch":"E","bid_date":1721660638000,"asksize":39,"askexch":"B","ask_date":1721660638000,"open_interest":3865,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00033000","description":"PLTR + Aug 9 2024 $33.00 Put","exch":"Z","type":"option","last":5.45,"change":0.55,"volume":8,"open":4.85,"high":5.45,"low":4.85,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7608393506064826,"gamma":0.058078062582525555,"theta":-0.04451282790222768,"vega":0.019144724351115083,"rho":0.002907069787572509,"phi":-0.003226601476800301,"bid_iv":0.782865,"mid_iv":0.80932,"ask_iv":0.835775,"smv_vol":0.819,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.23,"average_volume":0,"last_volume":1,"trade_date":1721658195549,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":25,"bidexch":"B","bid_date":1721660638000,"asksize":291,"askexch":"E","ask_date":1721660638000,"open_interest":39,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00033000","description":"PLTR + Aug 9 2024 $33.00 Call","exch":"Z","type":"option","last":0.64,"change":-0.17,"volume":214,"open":0.79,"high":0.86,"low":0.57,"close":null,"bid":0.65,"ask":0.7,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.23916064939351744,"gamma":0.058078062582525555,"theta":-0.04451282790222768,"vega":0.019144724351115083,"rho":0.002907069787572509,"phi":-0.003226601476800301,"bid_iv":0.815158,"mid_iv":0.820391,"ask_iv":0.825625,"smv_vol":0.819,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.99,"average_volume":0,"last_volume":2,"trade_date":1721660550072,"prevclose":0.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":313,"bidexch":"E","bid_date":1721660638000,"asksize":309,"askexch":"E","ask_date":1721660638000,"open_interest":3207,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00034000","description":"PLTR + Aug 9 2024 $34.00 Put","exch":"Z","type":"option","last":6.0,"change":0.32,"volume":1,"open":6.0,"high":6.0,"low":6.0,"close":null,"bid":6.0,"ask":6.1,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.8047193723509654,"gamma":0.05083828637758836,"theta":-0.03985360277159673,"vega":0.017798214972548125,"rho":0.0023775502641872324,"phi":-0.0026264281692046664,"bid_iv":0.783328,"mid_iv":0.81421,"ask_iv":0.845091,"smv_vol":0.823,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.64,"average_volume":0,"last_volume":1,"trade_date":1721655836812,"prevclose":5.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"X","bid_date":1721660638000,"asksize":271,"askexch":"E","ask_date":1721660638000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00034000","description":"PLTR + Aug 9 2024 $34.00 Call","exch":"Z","type":"option","last":0.5,"change":-0.16,"volume":96,"open":0.56,"high":0.74,"low":0.47,"close":null,"bid":0.5,"ask":0.52,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.1952806276490346,"gamma":0.05083828637758836,"theta":-0.03985360277159673,"vega":0.017798214972548125,"rho":0.0023775502641872324,"phi":-0.0026264281692046664,"bid_iv":0.8216,"mid_iv":0.828103,"ask_iv":0.834607,"smv_vol":0.823,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-24.25,"average_volume":0,"last_volume":2,"trade_date":1721660468409,"prevclose":0.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":358,"bidexch":"E","bid_date":1721660586000,"asksize":159,"askexch":"T","ask_date":1721660585000,"open_interest":844,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00035000","description":"PLTR + Aug 9 2024 $35.00 Put","exch":"Z","type":"option","last":6.55,"change":0.55,"volume":4,"open":6.5,"high":6.55,"low":6.5,"close":6.55,"bid":6.85,"ask":6.95,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.8408466313733955,"gamma":0.04390477534294087,"theta":-0.03520970776792408,"vega":0.014675598342680531,"rho":0.001939735223549034,"phi":-0.002134621408422541,"bid_iv":0.725835,"mid_iv":0.795432,"ask_iv":0.865029,"smv_vol":0.831,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.17,"average_volume":0,"last_volume":2,"trade_date":1721412984212,"prevclose":6.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":153,"bidexch":"E","bid_date":1721660638000,"asksize":131,"askexch":"E","ask_date":1721660638000,"open_interest":20,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00035000","description":"PLTR + Aug 9 2024 $35.00 Call","exch":"Z","type":"option","last":0.4,"change":-0.11,"volume":300,"open":0.52,"high":0.56,"low":0.34,"close":null,"bid":0.38,"ask":0.4,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.15915336862660448,"gamma":0.04390477534294087,"theta":-0.03520970776792408,"vega":0.014675598342680531,"rho":0.001939735223549034,"phi":-0.002134621408422541,"bid_iv":0.825993,"mid_iv":0.832811,"ask_iv":0.83963,"smv_vol":0.831,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.57,"average_volume":0,"last_volume":1,"trade_date":1721660571944,"prevclose":0.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":316,"bidexch":"E","bid_date":1721660635000,"asksize":164,"askexch":"T","ask_date":1721660586000,"open_interest":1612,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00036000","description":"PLTR + Aug 9 2024 $36.00 Put","exch":"Z","type":"option","last":8.2,"change":1.00,"volume":1,"open":8.2,"high":8.2,"low":8.2,"close":null,"bid":7.75,"ask":7.85,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8710474375646804,"gamma":0.03750235855352612,"theta":-0.030773536356373175,"vega":0.0132324425052038,"rho":0.0015728929481055565,"phi":-0.0017249429582103582,"bid_iv":0.781425,"mid_iv":0.824916,"ask_iv":0.868406,"smv_vol":0.839,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.89,"average_volume":0,"last_volume":1,"trade_date":1721656535512,"prevclose":7.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":132,"bidexch":"E","bid_date":1721660638000,"asksize":58,"askexch":"E","ask_date":1721660638000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00036000","description":"PLTR + Aug 9 2024 $36.00 Call","exch":"Z","type":"option","last":0.29,"change":-0.12,"volume":14,"open":0.4,"high":0.4,"low":0.28,"close":null,"bid":0.29,"ask":0.32,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.12895256243531958,"gamma":0.03750235855352612,"theta":-0.030773536356373175,"vega":0.0132324425052038,"rho":0.0015728929481055565,"phi":-0.0017249429582103582,"bid_iv":0.833911,"mid_iv":0.845411,"ask_iv":0.856911,"smv_vol":0.839,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-29.27,"average_volume":0,"last_volume":1,"trade_date":1721659156500,"prevclose":0.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":686,"bidexch":"E","bid_date":1721660634000,"asksize":428,"askexch":"B","ask_date":1721660635000,"open_interest":317,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00037000","description":"PLTR + Aug 9 2024 $37.00 Put","exch":"Z","type":"option","last":9.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.65,"ask":8.8,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8956849690094637,"gamma":0.031768793171247534,"theta":-0.02669263488247886,"vega":0.011794200542542639,"rho":0.0012730265000352645,"phi":-0.0013919525133852114,"bid_iv":0.707552,"mid_iv":0.823098,"ask_iv":0.938644,"smv_vol":0.849,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721232738116,"prevclose":9.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"Z","bid_date":1721660584000,"asksize":23,"askexch":"E","ask_date":1721660590000,"open_interest":12,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00037000","description":"PLTR + Aug 9 2024 $37.00 Call","exch":"Z","type":"option","last":0.23,"change":-0.10,"volume":46,"open":0.34,"high":0.34,"low":0.21,"close":null,"bid":0.23,"ask":0.25,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.10431503099053628,"gamma":0.031768793171247534,"theta":-0.02669263488247886,"vega":0.011794200542542639,"rho":0.0012730265000352645,"phi":-0.0013919525133852114,"bid_iv":0.8487,"mid_iv":0.853578,"ask_iv":0.858455,"smv_vol":0.849,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-30.31,"average_volume":0,"last_volume":1,"trade_date":1721660168898,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":284,"bidexch":"E","bid_date":1721660638000,"asksize":232,"askexch":"B","ask_date":1721660635000,"open_interest":448,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00038000","description":"PLTR + Aug 9 2024 $38.00 Put","exch":"Z","type":"option","last":9.05,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":9.65,"ask":9.8,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.9159474963364516,"gamma":0.026709985703483787,"theta":-0.022877616507669448,"vega":0.008960139177566457,"rho":0.0010261144645119606,"phi":-0.0011189142305061597,"bid_iv":0.0,"mid_iv":0.958109,"ask_iv":0.958109,"smv_vol":0.858,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404211212,"prevclose":9.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660575000,"asksize":30,"askexch":"X","ask_date":1721660587000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00038000","description":"PLTR + Aug 9 2024 $38.00 Call","exch":"Z","type":"option","last":0.19,"change":-0.07,"volume":36,"open":0.25,"high":0.28,"low":0.17,"close":null,"bid":0.18,"ask":0.2,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.08405250366354844,"gamma":0.026709985703483787,"theta":-0.022877616507669448,"vega":0.008960139177566457,"rho":0.0010261144645119606,"phi":-0.0011189142305061597,"bid_iv":0.858756,"mid_iv":0.869806,"ask_iv":0.880856,"smv_vol":0.858,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-26.93,"average_volume":0,"last_volume":2,"trade_date":1721658977888,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":930,"bidexch":"E","bid_date":1721660591000,"asksize":429,"askexch":"T","ask_date":1721660578000,"open_interest":2993,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00039000","description":"PLTR + Aug 9 2024 $39.00 Put","exch":"Z","type":"option","last":10.6,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.75,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9324331609205643,"gamma":0.022315469817681507,"theta":-0.01948856134455513,"vega":0.007753833495886047,"rho":8.250194198410557E-4,"phi":-8.974359245631913E-4,"bid_iv":0.0,"mid_iv":0.966883,"ask_iv":0.966883,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721229907938,"prevclose":10.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"M","bid_date":1721660588000,"asksize":18,"askexch":"E","ask_date":1721660588000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00039000","description":"PLTR + Aug 9 2024 $39.00 Call","exch":"Z","type":"option","last":0.16,"change":-0.05,"volume":1,"open":0.16,"high":0.16,"low":0.16,"close":null,"bid":0.14,"ask":0.16,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.0675668390794357,"gamma":0.022315469817681507,"theta":-0.01948856134455513,"vega":0.007753833495886047,"rho":8.250194198410557E-4,"phi":-8.974359245631913E-4,"bid_iv":0.868863,"mid_iv":0.881653,"ask_iv":0.894444,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.81,"average_volume":0,"last_volume":1,"trade_date":1721660401292,"prevclose":0.21,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1722,"bidexch":"X","bid_date":1721660585000,"asksize":105,"askexch":"P","ask_date":1721660579000,"open_interest":398,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00040000","description":"PLTR + Aug 9 2024 $40.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.5,"ask":11.75,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9458359579941523,"gamma":0.018540012844571473,"theta":-0.016466404293718637,"vega":0.006625224882015168,"rho":6.614229404545108E-4,"phi":-7.17859698324E-4,"bid_iv":0.241208,"mid_iv":0.561815,"ask_iv":0.882422,"smv_vol":0.89,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":53,"bidexch":"N","bid_date":1721660591000,"asksize":16,"askexch":"M","ask_date":1721660590000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00040000","description":"PLTR + Aug 9 2024 $40.00 Call","exch":"Z","type":"option","last":0.13,"change":-0.06,"volume":63,"open":0.17,"high":0.18,"low":0.12,"close":null,"bid":0.12,"ask":0.13,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.05416404200584767,"gamma":0.018540012844571473,"theta":-0.016466404293718637,"vega":0.006625224882015168,"rho":6.614229404545108E-4,"phi":-7.17859698324E-4,"bid_iv":0.894641,"mid_iv":0.90222,"ask_iv":0.909798,"smv_vol":0.89,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-31.58,"average_volume":0,"last_volume":10,"trade_date":1721657812065,"prevclose":0.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":228,"bidexch":"D","bid_date":1721660636000,"asksize":131,"askexch":"Q","ask_date":1721660588000,"open_interest":1347,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00041000","description":"PLTR + Aug 9 2024 $41.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.55,"ask":12.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9568577208620153,"gamma":0.0152909076179221,"theta":-0.013793431688585862,"vega":0.005616836481068701,"rho":5.268340018270578E-4,"phi":-5.70530916178175E-4,"bid_iv":0.0,"mid_iv":1.013199,"ask_iv":1.013199,"smv_vol":0.903,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660578000,"asksize":28,"askexch":"Q","ask_date":1721660579000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00041000","description":"PLTR + Aug 9 2024 $41.00 Call","exch":"Z","type":"option","last":0.1,"change":-0.05,"volume":140,"open":0.04,"high":0.14,"low":0.04,"close":null,"bid":0.1,"ask":0.11,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.04314227913798477,"gamma":0.0152909076179221,"theta":-0.013793431688585862,"vega":0.005616836481068701,"rho":5.268340018270578E-4,"phi":-5.70530916178175E-4,"bid_iv":0.914504,"mid_iv":0.922279,"ask_iv":0.930055,"smv_vol":0.903,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":1,"trade_date":1721660517700,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":436,"bidexch":"H","bid_date":1721660587000,"asksize":397,"askexch":"W","ask_date":1721660634000,"open_interest":799,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-16&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240816P00003000","description":"PLTR + Aug 16 2024 $3.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.869491885865E-4,"gamma":6.886717154278026E-6,"theta":-1.037330977627443E-4,"vega":2.2296307176157264E-5,"rho":0.0019544316358858244,"phi":-0.018003527201777645,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":100,"trade_date":1715713152481,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"B","bid_date":1721659171000,"asksize":20,"askexch":"M","ask_date":1721660473000,"open_interest":200,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00003000","description":"PLTR + Aug 16 2024 $3.00 Call","exch":"Z","type":"option","last":20.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.15,"ask":25.65,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9997130508114135,"gamma":6.886717154278026E-6,"theta":-1.037330977627443E-4,"vega":2.2296307176157264E-5,"rho":0.0019544316358858244,"phi":-0.018003527201777645,"bid_iv":0.0,"mid_iv":5.330688,"ask_iv":5.330688,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1717617122127,"prevclose":20.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":100,"bidexch":"N","bid_date":1721660317000,"asksize":100,"askexch":"N","ask_date":1721660317000,"open_interest":11,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00005000","description":"PLTR + Aug 16 2024 $5.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-3.114964548326E-4,"gamma":3.3677565890072514E-8,"theta":-3.9599981575767296E-4,"vega":2.0015961528256796E-5,"rho":0.0034406157878148153,"phi":-0.01947017117113935,"bid_iv":0.0,"mid_iv":2.523422,"ask_iv":2.523422,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721050851339,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"B","bid_date":1721659171000,"asksize":20,"askexch":"M","ask_date":1721660473000,"open_interest":740,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00005000","description":"PLTR + Aug 16 2024 $5.00 Call","exch":"Z","type":"option","last":18.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.15,"ask":23.65,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9996885035451674,"gamma":3.3677565890072514E-8,"theta":-3.9599981575767296E-4,"vega":2.0015961528256796E-5,"rho":0.0034406157878148153,"phi":-0.01947017117113935,"bid_iv":0.0,"mid_iv":4.029686,"ask_iv":4.029686,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1711992589172,"prevclose":18.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":104,"bidexch":"N","bid_date":1721660317000,"asksize":104,"askexch":"N","ask_date":1721660317000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00009000","description":"PLTR + Aug 16 2024 $9.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":0.01,"bid":0.0,"ask":0.75,"underlying":"PLTR","strike":9.0,"greeks":{"delta":-3.124246871495E-4,"gamma":6.676472651176899E-7,"theta":-9.949301659715416E-4,"vega":2.0362568148802198E-5,"rho":0.0061936835098369706,"phi":-0.019474394038716987,"bid_iv":0.0,"mid_iv":1.68329,"ask_iv":1.68329,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721322958396,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":10,"askexch":"B","ask_date":1721655003000,"open_interest":2353,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00009000","description":"PLTR + Aug 16 2024 $9.00 Call","exch":"Z","type":"option","last":21.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":19.4,"ask":19.45,"underlying":"PLTR","strike":9.0,"greeks":{"delta":0.9996875753128505,"gamma":6.676472651176899E-7,"theta":-9.949301659715416E-4,"vega":2.0362568148802198E-5,"rho":0.0061936835098369706,"phi":-0.019474394038716987,"bid_iv":0.0,"mid_iv":2.185301,"ask_iv":2.185301,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721405475555,"prevclose":21.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"M","bid_date":1721660618000,"asksize":26,"askexch":"E","ask_date":1721660505000,"open_interest":111,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00010000","description":"PLTR + Aug 16 2024 $10.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-3.185043383286E-4,"gamma":4.9114168021286015E-6,"theta":-0.001148716152159783,"vega":2.244794355046908E-5,"rho":0.006881732634640719,"phi":-0.019474261583063198,"bid_iv":1.534521,"mid_iv":1.597873,"ask_iv":1.661225,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721323038428,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"N","bid_date":1721656425000,"asksize":16,"askexch":"N","ask_date":1721660120000,"open_interest":15310,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00010000","description":"PLTR + Aug 16 2024 $10.00 Call","exch":"Z","type":"option","last":18.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":18.4,"ask":18.5,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9996814956616714,"gamma":4.9114168021286015E-6,"theta":-0.001148716152159783,"vega":2.244794355046908E-5,"rho":0.006881732634640719,"phi":-0.019474261583063198,"bid_iv":0.0,"mid_iv":1.98036,"ask_iv":1.98036,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414945616,"prevclose":18.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":23,"bidexch":"M","bid_date":1721660617000,"asksize":21,"askexch":"U","ask_date":1721660589000,"open_interest":890,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00011000","description":"PLTR + Aug 16 2024 $11.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":11.0,"greeks":{"delta":-3.506214086255E-4,"gamma":2.5157399178856876E-5,"theta":-0.0013183658110424332,"vega":3.3565852698473565E-5,"rho":0.007569185478793169,"phi":-0.019473568875576698,"bid_iv":1.400433,"mid_iv":1.499187,"ask_iv":1.597941,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721412781499,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"X","bid_date":1721660343000,"asksize":38,"askexch":"N","ask_date":1721660343000,"open_interest":2654,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00011000","description":"PLTR + Aug 16 2024 $11.00 Call","exch":"Z","type":"option","last":17.05,"change":-0.47,"volume":1,"open":17.05,"high":17.05,"low":17.05,"close":null,"bid":17.45,"ask":17.5,"underlying":"PLTR","strike":11.0,"greeks":{"delta":0.9996493785913745,"gamma":2.5157399178856876E-5,"theta":-0.0013183658110424332,"vega":3.3565852698473565E-5,"rho":0.007569185478793169,"phi":-0.019473568875576698,"bid_iv":0.0,"mid_iv":1.79607,"ask_iv":1.79607,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.69,"average_volume":0,"last_volume":1,"trade_date":1721656535544,"prevclose":17.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"M","bid_date":1721660618000,"asksize":85,"askexch":"Z","ask_date":1721660411000,"open_interest":276,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00012000","description":"PLTR + Aug 16 2024 $12.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":5,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-4.721759457192E-4,"gamma":9.465095672336981E-5,"theta":-0.0015367954202319455,"vega":8.220208051008807E-5,"rho":0.008254598354432909,"phi":-0.019470970793302643,"bid_iv":1.278413,"mid_iv":1.369551,"ask_iv":1.460688,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721656505669,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"P","bid_date":1721660592000,"asksize":26,"askexch":"B","ask_date":1721660592000,"open_interest":2466,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00012000","description":"PLTR + Aug 16 2024 $12.00 Call","exch":"Z","type":"option","last":16.7,"change":-0.60,"volume":5,"open":17.05,"high":17.3,"low":16.7,"close":16.7,"bid":16.45,"ask":16.5,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9995278240542808,"gamma":9.465095672336981E-5,"theta":-0.0015367954202319455,"vega":8.220208051008807E-5,"rho":0.008254598354432909,"phi":-0.019470970793302643,"bid_iv":0.0,"mid_iv":1.628646,"ask_iv":1.628646,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.47,"average_volume":0,"last_volume":1,"trade_date":1721413531045,"prevclose":17.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"M","bid_date":1721660618000,"asksize":22,"askexch":"U","ask_date":1721660620000,"open_interest":194,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00013000","description":"PLTR + Aug 16 2024 $13.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-8.480618812493E-4,"gamma":2.890418276366749E-4,"theta":-0.001878813148268594,"vega":1.9597026749343824E-4,"rho":0.00893422590245942,"phi":-0.019463004590070488,"bid_iv":1.16649,"mid_iv":1.250694,"ask_iv":1.334897,"smv_vol":0.995,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721236204339,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":218,"bidexch":"D","bid_date":1721660590000,"asksize":168,"askexch":"B","ask_date":1721660592000,"open_interest":8830,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00013000","description":"PLTR + Aug 16 2024 $13.00 Call","exch":"Z","type":"option","last":15.5,"change":-0.16,"volume":15,"open":15.2,"high":15.5,"low":15.2,"close":null,"bid":15.4,"ask":15.5,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9991519381187507,"gamma":2.890418276366749E-4,"theta":-0.001878813148268594,"vega":1.9597026749343824E-4,"rho":0.00893422590245942,"phi":-0.019463004590070488,"bid_iv":0.0,"mid_iv":1.475251,"ask_iv":1.475251,"smv_vol":0.995,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.03,"average_volume":0,"last_volume":2,"trade_date":1721660585911,"prevclose":15.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":114,"bidexch":"X","bid_date":1721660618000,"asksize":76,"askexch":"Z","ask_date":1721660507000,"open_interest":1686,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00014000","description":"PLTR + Aug 16 2024 $14.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0018139552584281,"gamma":7.393083852984407E-4,"theta":-0.002473711596661049,"vega":4.630148058521989E-4,"rho":0.0096004504331997,"phi":-0.019442697377746912,"bid_iv":1.063141,"mid_iv":1.140206,"ask_iv":1.217271,"smv_vol":0.992,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404580733,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":171,"bidexch":"B","bid_date":1721660622000,"asksize":64,"askexch":"B","ask_date":1721660442000,"open_interest":4625,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00014000","description":"PLTR + Aug 16 2024 $14.00 Call","exch":"Z","type":"option","last":15.22,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.4,"ask":14.5,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9981860447415719,"gamma":7.393083852984407E-4,"theta":-0.002473711596661049,"vega":4.630148058521989E-4,"rho":0.0096004504331997,"phi":-0.019442697377746912,"bid_iv":0.0,"mid_iv":1.483466,"ask_iv":1.483466,"smv_vol":0.992,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721400361246,"prevclose":15.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":96,"bidexch":"E","bid_date":1721660589000,"asksize":21,"askexch":"U","ask_date":1721660562000,"open_interest":534,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00015000","description":"PLTR + Aug 16 2024 $15.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":8,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0039055929731784,"gamma":0.0016192263937085038,"theta":-0.0034926124709769553,"vega":8.092523955922043E-4,"rho":0.010241097255768683,"phi":-0.019399037253135028,"bid_iv":1.050532,"mid_iv":1.078904,"ask_iv":1.107276,"smv_vol":0.985,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721417211559,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":81,"bidexch":"D","bid_date":1721660535000,"asksize":17,"askexch":"P","ask_date":1721660411000,"open_interest":3680,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00015000","description":"PLTR + Aug 16 2024 $15.00 Call","exch":"Z","type":"option","last":13.35,"change":-0.35,"volume":2,"open":13.25,"high":13.35,"low":13.25,"close":null,"bid":13.4,"ask":13.5,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9960944070268216,"gamma":0.0016192263937085038,"theta":-0.0034926124709769553,"vega":8.092523955922043E-4,"rho":0.010241097255768683,"phi":-0.019399037253135028,"bid_iv":0.0,"mid_iv":1.344565,"ask_iv":1.344565,"smv_vol":0.985,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.56,"average_volume":0,"last_volume":1,"trade_date":1721659984731,"prevclose":13.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":495,"bidexch":"X","bid_date":1721660617000,"asksize":80,"askexch":"W","ask_date":1721660561000,"open_interest":754,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00016000","description":"PLTR + Aug 16 2024 $16.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0074693132406625,"gamma":0.0030053238327632996,"theta":-0.004954218616214046,"vega":0.0017203878549393791,"rho":0.010848263802040398,"phi":-0.01932502385612563,"bid_iv":1.004628,"mid_iv":1.026238,"ask_iv":1.047848,"smv_vol":0.974,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721395952777,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1478,"bidexch":"N","bid_date":1721660120000,"asksize":186,"askexch":"E","ask_date":1721660623000,"open_interest":2737,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00016000","description":"PLTR + Aug 16 2024 $16.00 Call","exch":"Z","type":"option","last":12.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.4,"ask":12.55,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9925306867593375,"gamma":0.0030053238327632996,"theta":-0.004954218616214046,"vega":0.0017203878549393791,"rho":0.010848263802040398,"phi":-0.01932502385612563,"bid_iv":0.0,"mid_iv":1.21503,"ask_iv":1.21503,"smv_vol":0.974,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417742242,"prevclose":12.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":98,"bidexch":"E","bid_date":1721660592000,"asksize":15,"askexch":"E","ask_date":1721660619000,"open_interest":1964,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00017000","description":"PLTR + Aug 16 2024 $17.00 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":6,"open":0.04,"high":0.05,"low":0.04,"close":null,"bid":0.03,"ask":0.05,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0134695749502707,"gamma":0.005140391044023541,"theta":-0.007070751995437987,"vega":0.0027307063220286328,"rho":0.011399908225848972,"phi":-0.019201065307178203,"bid_iv":0.917086,"mid_iv":0.953207,"ask_iv":0.989328,"smv_vol":0.956,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":2,"trade_date":1721659504107,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":732,"bidexch":"C","bid_date":1721660620000,"asksize":439,"askexch":"E","ask_date":1721660619000,"open_interest":6058,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00017000","description":"PLTR + Aug 16 2024 $17.00 Call","exch":"Z","type":"option","last":11.35,"change":-0.85,"volume":2,"open":11.35,"high":11.35,"low":11.35,"close":null,"bid":11.5,"ask":11.6,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9865304250497293,"gamma":0.005140391044023541,"theta":-0.007070751995437987,"vega":0.0027307063220286328,"rho":0.011399908225848972,"phi":-0.019201065307178203,"bid_iv":0.0,"mid_iv":1.093685,"ask_iv":1.093685,"smv_vol":0.956,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.97,"average_volume":0,"last_volume":2,"trade_date":1721657766523,"prevclose":12.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"P","bid_date":1721660592000,"asksize":83,"askexch":"X","ask_date":1721660621000,"open_interest":1614,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00018000","description":"PLTR + Aug 16 2024 $18.00 Put","exch":"Z","type":"option","last":0.06,"change":0.00,"volume":4,"open":0.06,"high":0.06,"low":0.06,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0208682713914923,"gamma":0.007747213524993537,"theta":-0.009253599433666907,"vega":0.004155589868772984,"rho":0.011919850510535814,"phi":-0.01904830214214512,"bid_iv":0.919641,"mid_iv":0.93172,"ask_iv":0.943799,"smv_vol":0.925,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660201828,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"E","bid_date":1721659755000,"asksize":539,"askexch":"B","ask_date":1721660592000,"open_interest":11206,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00018000","description":"PLTR + Aug 16 2024 $18.00 Call","exch":"Z","type":"option","last":10.5,"change":-0.35,"volume":3,"open":9.93,"high":10.5,"low":9.91,"close":null,"bid":10.45,"ask":10.6,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9791317286085077,"gamma":0.007747213524993537,"theta":-0.009253599433666907,"vega":0.004155589868772984,"rho":0.011919850510535814,"phi":-0.01904830214214512,"bid_iv":0.0,"mid_iv":1.068918,"ask_iv":1.068918,"smv_vol":0.925,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.23,"average_volume":0,"last_volume":1,"trade_date":1721660386747,"prevclose":10.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"E","bid_date":1721660561000,"asksize":28,"askexch":"Z","ask_date":1721660617000,"open_interest":2639,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00019000","description":"PLTR + Aug 16 2024 $19.00 Call","exch":"Z","type":"option","last":9.15,"change":-0.90,"volume":2,"open":10.0,"high":10.0,"low":9.15,"close":null,"bid":9.55,"ask":9.65,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9679838554360787,"gamma":0.011392264594956505,"theta":-0.012139388387046566,"vega":0.005614781024925933,"rho":0.012354332749332857,"phi":-0.018819064875291627,"bid_iv":0.728626,"mid_iv":0.873213,"ask_iv":1.017799,"smv_vol":0.887,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.96,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":10.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"M","bid_date":1721660618000,"asksize":41,"askexch":"N","ask_date":1721660619000,"open_interest":2050,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00019000","description":"PLTR + Aug 16 2024 $19.00 Put","exch":"Z","type":"option","last":0.08,"change":0.00,"volume":2,"open":0.08,"high":0.08,"low":0.08,"close":null,"bid":0.06,"ask":0.12,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0320161445639213,"gamma":0.011392264594956505,"theta":-0.012139388387046566,"vega":0.005614781024925933,"rho":0.012354332749332857,"phi":-0.018819064875291627,"bid_iv":0.825217,"mid_iv":0.881886,"ask_iv":0.938555,"smv_vol":0.887,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656544643,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":730,"bidexch":"E","bid_date":1721660619000,"asksize":1233,"askexch":"E","ask_date":1721660619000,"open_interest":14983,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00020000","description":"PLTR + Aug 16 2024 $20.00 Put","exch":"Z","type":"option","last":0.12,"change":0.00,"volume":302,"open":0.1,"high":0.13,"low":0.1,"close":null,"bid":0.11,"ask":0.12,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0474465503680394,"gamma":0.01611192861338467,"theta":-0.015527181684391742,"vega":0.007312985524008,"rho":0.012691108543363042,"phi":-0.01850284311963839,"bid_iv":0.822098,"mid_iv":0.837306,"ask_iv":0.852514,"smv_vol":0.84,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660474114,"prevclose":0.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":329,"bidexch":"T","bid_date":1721660567000,"asksize":636,"askexch":"D","ask_date":1721660617000,"open_interest":11396,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00020000","description":"PLTR + Aug 16 2024 $20.00 Call","exch":"Z","type":"option","last":8.46,"change":-0.51,"volume":15,"open":8.25,"high":8.46,"low":8.0,"close":null,"bid":8.55,"ask":8.7,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9525534496319606,"gamma":0.01611192861338467,"theta":-0.015527181684391742,"vega":0.007312985524008,"rho":0.012691108543363042,"phi":-0.01850284311963839,"bid_iv":0.822314,"mid_iv":0.891892,"ask_iv":0.961471,"smv_vol":0.84,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.69,"average_volume":0,"last_volume":1,"trade_date":1721659789105,"prevclose":8.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":158,"bidexch":"X","bid_date":1721660589000,"asksize":194,"askexch":"X","ask_date":1721660589000,"open_interest":4688,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00021000","description":"PLTR + Aug 16 2024 $21.00 Put","exch":"Z","type":"option","last":0.16,"change":0.00,"volume":82,"open":0.17,"high":0.19,"low":0.16,"close":null,"bid":0.16,"ask":0.17,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0659514951805916,"gamma":0.02174421686949208,"theta":-0.01876180309453008,"vega":0.010027962009105424,"rho":0.012958631945201264,"phi":-0.018123705528675836,"bid_iv":0.790586,"mid_iv":0.797012,"ask_iv":0.803438,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721660635876,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":8,"bidexch":"E","bid_date":1721660590000,"asksize":539,"askexch":"D","ask_date":1721660620000,"open_interest":10382,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00021000","description":"PLTR + Aug 16 2024 $21.00 Call","exch":"Z","type":"option","last":7.65,"change":-0.20,"volume":11,"open":8.1,"high":8.1,"low":7.25,"close":null,"bid":7.6,"ask":7.7,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9340485048194084,"gamma":0.02174421686949208,"theta":-0.01876180309453008,"vega":0.010027962009105424,"rho":0.012958631945201264,"phi":-0.018123705528675836,"bid_iv":0.784555,"mid_iv":0.813927,"ask_iv":0.843299,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.55,"average_volume":0,"last_volume":5,"trade_date":1721660238229,"prevclose":7.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":239,"bidexch":"X","bid_date":1721660621000,"asksize":159,"askexch":"W","ask_date":1721660621000,"open_interest":4790,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00022000","description":"PLTR + Aug 16 2024 $22.00 Put","exch":"Z","type":"option","last":0.24,"change":-0.02,"volume":485,"open":0.23,"high":0.29,"low":0.22,"close":null,"bid":0.23,"ask":0.25,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0899789575070233,"gamma":0.028706372036497205,"theta":-0.022256852895081388,"vega":0.01319675086290998,"rho":0.013100921393366287,"phi":-0.01763258252578495,"bid_iv":0.759813,"mid_iv":0.767879,"ask_iv":0.775945,"smv_vol":0.775,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.70,"average_volume":0,"last_volume":20,"trade_date":1721659700583,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":392,"bidexch":"T","bid_date":1721660619000,"asksize":581,"askexch":"B","ask_date":1721660617000,"open_interest":11023,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00022000","description":"PLTR + Aug 16 2024 $22.00 Call","exch":"Z","type":"option","last":6.55,"change":-0.70,"volume":6,"open":6.5,"high":6.6,"low":6.5,"close":null,"bid":6.7,"ask":6.8,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9100210424929767,"gamma":0.028706372036497205,"theta":-0.022256852895081388,"vega":0.01319675086290998,"rho":0.013100921393366287,"phi":-0.01763258252578495,"bid_iv":0.740424,"mid_iv":0.780769,"ask_iv":0.821114,"smv_vol":0.775,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.66,"average_volume":0,"last_volume":1,"trade_date":1721659863852,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":54,"bidexch":"X","bid_date":1721660623000,"asksize":320,"askexch":"A","ask_date":1721660621000,"open_interest":7626,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00023000","description":"PLTR + Aug 16 2024 $23.00 Put","exch":"Z","type":"option","last":0.36,"change":0.00,"volume":556,"open":0.35,"high":0.44,"low":0.33,"close":null,"bid":0.34,"ask":0.36,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1208799647471464,"gamma":0.03711742895084665,"theta":-0.025809959776899375,"vega":0.015095425053359125,"rho":0.013087374355004623,"phi":-0.01700276125581849,"bid_iv":0.745592,"mid_iv":0.74891,"ask_iv":0.752227,"smv_vol":0.753,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660388318,"prevclose":0.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":486,"bidexch":"E","bid_date":1721660620000,"asksize":392,"askexch":"H","ask_date":1721660619000,"open_interest":13716,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00023000","description":"PLTR + Aug 16 2024 $23.00 Call","exch":"Z","type":"option","last":5.8,"change":-0.60,"volume":26,"open":6.22,"high":6.22,"low":5.32,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8791200352528536,"gamma":0.03711742895084665,"theta":-0.025809959776899375,"vega":0.015095425053359125,"rho":0.013087374355004623,"phi":-0.01700276125581849,"bid_iv":0.747332,"mid_iv":0.780309,"ask_iv":0.813285,"smv_vol":0.753,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.38,"average_volume":0,"last_volume":1,"trade_date":1721660103232,"prevclose":6.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":490,"bidexch":"E","bid_date":1721660621000,"asksize":340,"askexch":"E","ask_date":1721660621000,"open_interest":14886,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00024000","description":"PLTR + Aug 16 2024 $24.00 Put","exch":"Z","type":"option","last":0.53,"change":0.00,"volume":184,"open":0.73,"high":0.73,"low":0.46,"close":null,"bid":0.51,"ask":0.52,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1620252320599211,"gamma":0.04684992348253667,"theta":-0.029716594309883056,"vega":0.018679972946165815,"rho":0.01283879956796629,"phi":-0.016169000687462118,"bid_iv":0.734499,"mid_iv":0.737176,"ask_iv":0.739852,"smv_vol":0.739,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660534195,"prevclose":0.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":270,"bidexch":"E","bid_date":1721660623000,"asksize":278,"askexch":"P","ask_date":1721660590000,"open_interest":10377,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00024000","description":"PLTR + Aug 16 2024 $24.00 Call","exch":"Z","type":"option","last":5.0,"change":-0.35,"volume":127,"open":5.45,"high":5.45,"low":4.55,"close":null,"bid":5.0,"ask":5.1,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8379747679400789,"gamma":0.04684992348253667,"theta":-0.029716594309883056,"vega":0.018679972946165815,"rho":0.01283879956796629,"phi":-0.016169000687462118,"bid_iv":0.723458,"mid_iv":0.750026,"ask_iv":0.776595,"smv_vol":0.739,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.55,"average_volume":0,"last_volume":1,"trade_date":1721660307052,"prevclose":5.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":144,"bidexch":"E","bid_date":1721660619000,"asksize":412,"askexch":"E","ask_date":1721660618000,"open_interest":9101,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00025000","description":"PLTR + Aug 16 2024 $25.00 Put","exch":"Z","type":"option","last":0.75,"change":-0.03,"volume":440,"open":0.73,"high":0.92,"low":0.71,"close":null,"bid":0.73,"ask":0.76,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.215162675068178,"gamma":0.057002078417198204,"theta":-0.03383776842859839,"vega":0.022204130309366587,"rho":0.012310264636971706,"phi":-0.015100236945523421,"bid_iv":0.726004,"mid_iv":0.730505,"ask_iv":0.735006,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.85,"average_volume":0,"last_volume":2,"trade_date":1721660585980,"prevclose":0.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":664,"bidexch":"E","bid_date":1721660624000,"asksize":346,"askexch":"D","ask_date":1721660621000,"open_interest":11364,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00025000","description":"PLTR + Aug 16 2024 $25.00 Call","exch":"Z","type":"option","last":4.25,"change":-0.23,"volume":357,"open":4.86,"high":4.86,"low":3.8,"close":null,"bid":4.2,"ask":4.3,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.784837324931822,"gamma":0.057002078417198204,"theta":-0.03383776842859839,"vega":0.022204130309366587,"rho":0.012310264636971706,"phi":-0.015100236945523421,"bid_iv":0.724332,"mid_iv":0.746858,"ask_iv":0.769385,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.14,"average_volume":0,"last_volume":1,"trade_date":1721660307052,"prevclose":4.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":573,"bidexch":"E","bid_date":1721660620000,"asksize":329,"askexch":"E","ask_date":1721660621000,"open_interest":15989,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00026000","description":"PLTR + Aug 16 2024 $26.00 Put","exch":"Z","type":"option","last":1.07,"change":0.00,"volume":442,"open":1.07,"high":1.3,"low":0.97,"close":null,"bid":1.05,"ask":1.06,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2798522605442434,"gamma":0.06598072168874329,"theta":-0.03780521693907491,"vega":0.025351739372317928,"rho":0.01150114567294825,"phi":-0.013810318223288242,"bid_iv":0.719943,"mid_iv":0.725856,"ask_iv":0.731769,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660557937,"prevclose":1.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":140,"bidexch":"D","bid_date":1721660622000,"asksize":76,"askexch":"U","ask_date":1721660619000,"open_interest":5951,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00026000","description":"PLTR + Aug 16 2024 $26.00 Call","exch":"Z","type":"option","last":3.42,"change":-0.46,"volume":192,"open":4.75,"high":4.75,"low":3.2,"close":null,"bid":3.55,"ask":3.65,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7201477394557566,"gamma":0.06598072168874329,"theta":-0.03780521693907491,"vega":0.025351739372317928,"rho":0.01150114567294825,"phi":-0.013810318223288242,"bid_iv":0.717367,"mid_iv":0.737101,"ask_iv":0.756834,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.86,"average_volume":0,"last_volume":1,"trade_date":1721659863852,"prevclose":3.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":225,"bidexch":"E","bid_date":1721660621000,"asksize":710,"askexch":"E","ask_date":1721660621000,"open_interest":12875,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00027000","description":"PLTR + Aug 16 2024 $27.00 Call","exch":"Z","type":"option","last":2.81,"change":-0.39,"volume":784,"open":3.3,"high":3.35,"low":2.57,"close":null,"bid":2.94,"ask":2.97,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6475561929443583,"gamma":0.0722442467998446,"theta":-0.04107637380706343,"vega":0.027798500008561468,"rho":0.010479842761451624,"phi":-0.012375457046158847,"bid_iv":0.731752,"mid_iv":0.735352,"ask_iv":0.738951,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.19,"average_volume":0,"last_volume":2,"trade_date":1721659876271,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":148,"bidexch":"E","bid_date":1721660620000,"asksize":29,"askexch":"U","ask_date":1721660620000,"open_interest":12047,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00027000","description":"PLTR + Aug 16 2024 $27.00 Put","exch":"Z","type":"option","last":1.44,"change":-0.02,"volume":717,"open":1.33,"high":1.69,"low":1.27,"close":null,"bid":1.43,"ask":1.45,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3524438070556417,"gamma":0.0722442467998446,"theta":-0.04107637380706343,"vega":0.027798500008561468,"rho":0.010479842761451624,"phi":-0.012375457046158847,"bid_iv":0.720575,"mid_iv":0.724172,"ask_iv":0.727769,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.37,"average_volume":0,"last_volume":8,"trade_date":1721660565592,"prevclose":1.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":173,"bidexch":"E","bid_date":1721660623000,"asksize":135,"askexch":"H","ask_date":1721660624000,"open_interest":7725,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00028000","description":"PLTR + Aug 16 2024 $28.00 Put","exch":"Z","type":"option","last":1.9,"change":-0.03,"volume":438,"open":1.63,"high":2.21,"low":1.63,"close":null,"bid":1.88,"ask":1.91,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4277491515470199,"gamma":0.07514706793091532,"theta":-0.04318585184986674,"vega":0.029268991809254824,"rho":0.009350943988105207,"phi":-0.010898859408146354,"bid_iv":0.722262,"mid_iv":0.725682,"ask_iv":0.729102,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.56,"average_volume":0,"last_volume":2,"trade_date":1721660585903,"prevclose":1.93,"week_52_high":0.0,"week_52_low":0.0,"bidsize":330,"bidexch":"E","bid_date":1721660622000,"asksize":331,"askexch":"D","ask_date":1721660592000,"open_interest":5197,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00028000","description":"PLTR + Aug 16 2024 $28.00 Call","exch":"Z","type":"option","last":2.39,"change":-0.25,"volume":1907,"open":2.65,"high":2.82,"low":2.07,"close":null,"bid":2.41,"ask":2.45,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5722508484529801,"gamma":0.07514706793091532,"theta":-0.04318585184986674,"vega":0.029268991809254824,"rho":0.009350943988105207,"phi":-0.010898859408146354,"bid_iv":0.728776,"mid_iv":0.735615,"ask_iv":0.742454,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.47,"average_volume":0,"last_volume":4,"trade_date":1721660365753,"prevclose":2.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":88,"bidexch":"D","bid_date":1721660619000,"asksize":356,"askexch":"E","ask_date":1721660622000,"open_interest":18950,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00029000","description":"PLTR + Aug 16 2024 $29.00 Put","exch":"Z","type":"option","last":2.46,"change":0.00,"volume":279,"open":2.29,"high":2.79,"low":2.29,"close":null,"bid":2.42,"ask":2.45,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.501345578846235,"gamma":0.07496048177130205,"theta":-0.043946335310629886,"vega":0.029590360394333028,"rho":0.008206999878316544,"phi":-0.009465783422304036,"bid_iv":0.718764,"mid_iv":0.723839,"ask_iv":0.728913,"smv_vol":0.73,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660171569,"prevclose":2.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":245,"bidexch":"E","bid_date":1721660618000,"asksize":83,"askexch":"P","ask_date":1721660623000,"open_interest":3211,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00029000","description":"PLTR + Aug 16 2024 $29.00 Call","exch":"Z","type":"option","last":1.93,"change":-0.24,"volume":857,"open":2.31,"high":2.33,"low":1.68,"close":null,"bid":1.94,"ask":1.97,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.49865442115376507,"gamma":0.07496048177130205,"theta":-0.043946335310629886,"vega":0.029590360394333028,"rho":0.008206999878316544,"phi":-0.009465783422304036,"bid_iv":0.728081,"mid_iv":0.731466,"ask_iv":0.73485,"smv_vol":0.73,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.06,"average_volume":0,"last_volume":3,"trade_date":1721660472398,"prevclose":2.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":264,"bidexch":"E","bid_date":1721660623000,"asksize":253,"askexch":"D","ask_date":1721660624000,"open_interest":18565,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00030000","description":"PLTR + Aug 16 2024 $30.00 Put","exch":"Z","type":"option","last":3.15,"change":0.12,"volume":280,"open":3.05,"high":3.4,"low":2.97,"close":null,"bid":3.0,"ask":3.1,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5705842246022074,"gamma":0.0724334503156125,"theta":-0.04340740193642121,"vega":0.02872565806763817,"rho":0.007107263779017952,"phi":-0.008125349905657107,"bid_iv":0.718274,"mid_iv":0.727,"ask_iv":0.735726,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.96,"average_volume":0,"last_volume":20,"trade_date":1721659819043,"prevclose":3.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":976,"bidexch":"E","bid_date":1721660617000,"asksize":1113,"askexch":"E","ask_date":1721660617000,"open_interest":2673,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00030000","description":"PLTR + Aug 16 2024 $30.00 Call","exch":"Z","type":"option","last":1.55,"change":-0.26,"volume":2515,"open":1.84,"high":2.0,"low":1.33,"close":null,"bid":1.55,"ask":1.58,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.42941577539779263,"gamma":0.0724334503156125,"theta":-0.04340740193642121,"vega":0.02872565806763817,"rho":0.007107263779017952,"phi":-0.008125349905657107,"bid_iv":0.731057,"mid_iv":0.734541,"ask_iv":0.738026,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.37,"average_volume":0,"last_volume":10,"trade_date":1721660615246,"prevclose":1.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":304,"bidexch":"E","bid_date":1721660624000,"asksize":373,"askexch":"D","ask_date":1721660624000,"open_interest":32823,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00031000","description":"PLTR + Aug 16 2024 $31.00 Put","exch":"Z","type":"option","last":4.2,"change":0.75,"volume":3,"open":3.65,"high":4.2,"low":3.65,"close":null,"bid":3.7,"ask":3.75,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.6342643588180709,"gamma":0.06826272826015646,"theta":-0.04171634505974463,"vega":0.028142597123461465,"rho":0.006081070559908066,"phi":-0.006898642276933168,"bid_iv":0.709219,"mid_iv":0.727069,"ask_iv":0.74492,"smv_vol":0.733,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":21.74,"average_volume":0,"last_volume":2,"trade_date":1721656735339,"prevclose":3.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":303,"bidexch":"E","bid_date":1721660622000,"asksize":210,"askexch":"E","ask_date":1721660622000,"open_interest":981,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00031000","description":"PLTR + Aug 16 2024 $31.00 Call","exch":"Z","type":"option","last":1.24,"change":-0.21,"volume":443,"open":1.46,"high":1.62,"low":1.02,"close":null,"bid":1.23,"ask":1.23,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.36573564118192914,"gamma":0.06826272826015646,"theta":-0.04171634505974463,"vega":0.028142597123461465,"rho":0.006081070559908066,"phi":-0.006898642276933168,"bid_iv":0.729298,"mid_iv":0.732854,"ask_iv":0.73641,"smv_vol":0.733,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.49,"average_volume":0,"last_volume":5,"trade_date":1721660594441,"prevclose":1.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":278,"bidexch":"E","bid_date":1721660620000,"asksize":46,"askexch":"U","ask_date":1721660536000,"open_interest":9604,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00032000","description":"PLTR + Aug 16 2024 $32.00 Call","exch":"Z","type":"option","last":0.95,"change":-0.19,"volume":436,"open":1.24,"high":1.44,"low":0.83,"close":null,"bid":0.96,"ask":0.99,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.30851135314066336,"gamma":0.06293905351643043,"theta":-0.039089883359345046,"vega":0.025702061784731393,"rho":0.005148468794560782,"phi":-0.005801515863890643,"bid_iv":0.730766,"mid_iv":0.734658,"ask_iv":0.73855,"smv_vol":0.735,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.67,"average_volume":0,"last_volume":1,"trade_date":1721660400135,"prevclose":1.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":481,"bidexch":"E","bid_date":1721660623000,"asksize":509,"askexch":"D","ask_date":1721660623000,"open_interest":10598,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00032000","description":"PLTR + Aug 16 2024 $32.00 Put","exch":"Z","type":"option","last":4.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.4,"ask":4.5,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6914886468593366,"gamma":0.06293905351643043,"theta":-0.039089883359345046,"vega":0.025702061784731393,"rho":0.005148468794560782,"phi":-0.005801515863890643,"bid_iv":0.712632,"mid_iv":0.732251,"ask_iv":0.75187,"smv_vol":0.735,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417627552,"prevclose":4.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":498,"bidexch":"E","bid_date":1721660623000,"asksize":128,"askexch":"B","ask_date":1721660623000,"open_interest":412,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00033000","description":"PLTR + Aug 16 2024 $33.00 Put","exch":"Z","type":"option","last":5.6,"change":0.50,"volume":4,"open":5.6,"high":5.6,"low":5.6,"close":null,"bid":5.2,"ask":5.3,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7426660370237239,"gamma":0.05701133534555871,"theta":-0.035894557304744376,"vega":0.02440573128583426,"rho":0.004307990079033253,"phi":-0.004824186326339924,"bid_iv":0.717608,"mid_iv":0.739201,"ask_iv":0.760794,"smv_vol":0.738,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.81,"average_volume":0,"last_volume":2,"trade_date":1721657856659,"prevclose":5.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":372,"bidexch":"E","bid_date":1721660621000,"asksize":305,"askexch":"E","ask_date":1721660622000,"open_interest":166,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00033000","description":"PLTR + Aug 16 2024 $33.00 Call","exch":"Z","type":"option","last":0.75,"change":-0.17,"volume":125,"open":0.97,"high":1.09,"low":0.65,"close":null,"bid":0.75,"ask":0.78,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.25733396297627614,"gamma":0.05701133534555871,"theta":-0.035894557304744376,"vega":0.02440573128583426,"rho":0.004307990079033253,"phi":-0.004824186326339924,"bid_iv":0.733668,"mid_iv":0.738105,"ask_iv":0.742542,"smv_vol":0.738,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.48,"average_volume":0,"last_volume":6,"trade_date":1721660045364,"prevclose":0.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":436,"bidexch":"E","bid_date":1721660620000,"asksize":344,"askexch":"D","ask_date":1721660621000,"open_interest":5678,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00034000","description":"PLTR + Aug 16 2024 $34.00 Put","exch":"Z","type":"option","last":6.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.05,"ask":6.15,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.7867633276001017,"gamma":0.0507479879092996,"theta":-0.03234143153159915,"vega":0.020968812339441492,"rho":0.003578272370393255,"phi":-0.0039858920515366495,"bid_iv":0.701652,"mid_iv":0.725757,"ask_iv":0.749862,"smv_vol":0.742,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721396961373,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":71,"bidexch":"B","bid_date":1721660592000,"asksize":269,"askexch":"E","ask_date":1721660624000,"open_interest":137,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00034000","description":"PLTR + Aug 16 2024 $34.00 Call","exch":"Z","type":"option","last":0.59,"change":-0.16,"volume":273,"open":0.78,"high":0.79,"low":0.53,"close":null,"bid":0.59,"ask":0.61,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.21323667239989835,"gamma":0.0507479879092996,"theta":-0.03234143153159915,"vega":0.020968812339441492,"rho":0.003578272370393255,"phi":-0.0039858920515366495,"bid_iv":0.739406,"mid_iv":0.744177,"ask_iv":0.748948,"smv_vol":0.742,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.34,"average_volume":0,"last_volume":5,"trade_date":1721660390684,"prevclose":0.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":448,"bidexch":"E","bid_date":1721660592000,"asksize":446,"askexch":"D","ask_date":1721660618000,"open_interest":6598,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00035000","description":"PLTR + Aug 16 2024 $35.00 Put","exch":"Z","type":"option","last":6.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.9,"ask":7.0,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.8249735711166156,"gamma":0.04452379192403099,"theta":-0.028724182459413907,"vega":0.019307659336428105,"rho":0.0029428966274046547,"phi":-0.0032621506300156596,"bid_iv":0.714956,"mid_iv":0.743368,"ask_iv":0.77178,"smv_vol":0.748,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416776403,"prevclose":6.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":216,"bidexch":"C","bid_date":1721660622000,"asksize":51,"askexch":"E","ask_date":1721660622000,"open_interest":150,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00035000","description":"PLTR + Aug 16 2024 $35.00 Call","exch":"Z","type":"option","last":0.48,"change":-0.12,"volume":803,"open":0.59,"high":0.63,"low":0.4,"close":null,"bid":0.46,"ask":0.49,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.17502642888338435,"gamma":0.04452379192403099,"theta":-0.028724182459413907,"vega":0.019307659336428105,"rho":0.0029428966274046547,"phi":-0.0032621506300156596,"bid_iv":0.745362,"mid_iv":0.750587,"ask_iv":0.755812,"smv_vol":0.748,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":39,"trade_date":1721660615910,"prevclose":0.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":570,"bidexch":"E","bid_date":1721660592000,"asksize":608,"askexch":"E","ask_date":1721660592000,"open_interest":11093,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00036000","description":"PLTR + Aug 16 2024 $36.00 Put","exch":"Z","type":"option","last":7.65,"change":0.15,"volume":2,"open":8.25,"high":8.25,"low":7.65,"close":null,"bid":7.8,"ask":7.9,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8569755139573123,"gamma":0.03857403088413671,"theta":-0.02521577207329856,"vega":0.015606809999958594,"rho":0.0024083360063028958,"phi":-0.0026584410649112106,"bid_iv":0.714037,"mid_iv":0.747361,"ask_iv":0.780684,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.00,"average_volume":0,"last_volume":1,"trade_date":1721655262081,"prevclose":7.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":306,"bidexch":"E","bid_date":1721660621000,"asksize":219,"askexch":"E","ask_date":1721660621000,"open_interest":127,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00036000","description":"PLTR + Aug 16 2024 $36.00 Call","exch":"Z","type":"option","last":0.36,"change":-0.11,"volume":571,"open":0.81,"high":0.81,"low":0.33,"close":null,"bid":0.36,"ask":0.39,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.14302448604268767,"gamma":0.03857403088413671,"theta":-0.02521577207329856,"vega":0.015606809999958594,"rho":0.0024083360063028958,"phi":-0.0026584410649112106,"bid_iv":0.750667,"mid_iv":0.757084,"ask_iv":0.763501,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.41,"average_volume":0,"last_volume":3,"trade_date":1721659610627,"prevclose":0.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":372,"bidexch":"D","bid_date":1721660622000,"asksize":595,"askexch":"B","ask_date":1721660617000,"open_interest":2862,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00037000","description":"PLTR + Aug 16 2024 $37.00 Put","exch":"Z","type":"option","last":9.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.75,"ask":8.85,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8831609604356473,"gamma":0.03311461427612864,"theta":-0.021972776562761285,"vega":0.013917540148708541,"rho":0.001969368755989954,"phi":-0.002166415781610123,"bid_iv":0.697878,"mid_iv":0.735943,"ask_iv":0.774008,"smv_vol":0.76,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721244181412,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"T","bid_date":1721660590000,"asksize":219,"askexch":"D","ask_date":1721660622000,"open_interest":225,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00037000","description":"PLTR + Aug 16 2024 $37.00 Call","exch":"Z","type":"option","last":0.29,"change":-0.11,"volume":56,"open":0.4,"high":0.4,"low":0.29,"close":null,"bid":0.28,"ask":0.3,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.11683903956435271,"gamma":0.03311461427612864,"theta":-0.021972776562761285,"vega":0.013917540148708541,"rho":0.001969368755989954,"phi":-0.002166415781610123,"bid_iv":0.75572,"mid_iv":0.76291,"ask_iv":0.7701,"smv_vol":0.76,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.50,"average_volume":0,"last_volume":1,"trade_date":1721659291490,"prevclose":0.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":427,"bidexch":"E","bid_date":1721660618000,"asksize":357,"askexch":"H","ask_date":1721660592000,"open_interest":1445,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00038000","description":"PLTR + Aug 16 2024 $38.00 Put","exch":"Z","type":"option","last":9.15,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":9.65,"ask":9.75,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.904840580177266,"gamma":0.028204539129996816,"theta":-0.019034836103248645,"vega":0.01229508072500249,"rho":0.0016051356278508006,"phi":-0.0017603469387818893,"bid_iv":0.68052,"mid_iv":0.735429,"ask_iv":0.790339,"smv_vol":0.769,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721398646759,"prevclose":9.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":56,"bidexch":"E","bid_date":1721660619000,"asksize":30,"askexch":"X","ask_date":1721660589000,"open_interest":184,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00038000","description":"PLTR + Aug 16 2024 $38.00 Call","exch":"Z","type":"option","last":0.23,"change":-0.10,"volume":21,"open":0.28,"high":0.28,"low":0.22,"close":null,"bid":0.22,"ask":0.24,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.09515941982273407,"gamma":0.028204539129996816,"theta":-0.019034836103248645,"vega":0.01229508072500249,"rho":0.0016051356278508006,"phi":-0.0017603469387818893,"bid_iv":0.763778,"mid_iv":0.771927,"ask_iv":0.780076,"smv_vol":0.769,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-30.31,"average_volume":0,"last_volume":3,"trade_date":1721659187130,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":602,"bidexch":"E","bid_date":1721660618000,"asksize":346,"askexch":"P","ask_date":1721660590000,"open_interest":3139,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00039000","description":"PLTR + Aug 16 2024 $39.00 Put","exch":"Z","type":"option","last":10.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.7,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9221830192924333,"gamma":0.02393760065561513,"theta":-0.016475054286436655,"vega":0.010730490724717857,"rho":0.0013131883823775574,"phi":-0.001436638603409181,"bid_iv":0.683706,"mid_iv":0.763726,"ask_iv":0.843747,"smv_vol":0.78,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721411195473,"prevclose":10.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":58,"bidexch":"C","bid_date":1721660591000,"asksize":1,"askexch":"C","ask_date":1721660591000,"open_interest":351,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00039000","description":"PLTR + Aug 16 2024 $39.00 Call","exch":"Z","type":"option","last":0.24,"change":-0.01,"volume":9,"open":0.36,"high":0.36,"low":0.24,"close":null,"bid":0.18,"ask":0.2,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.07781698070756667,"gamma":0.02393760065561513,"theta":-0.016475054286436655,"vega":0.010730490724717857,"rho":0.0013131883823775574,"phi":-0.001436638603409181,"bid_iv":0.777657,"mid_iv":0.787009,"ask_iv":0.79636,"smv_vol":0.78,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.00,"average_volume":0,"last_volume":1,"trade_date":1721655924072,"prevclose":0.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":349,"bidexch":"D","bid_date":1721660617000,"asksize":658,"askexch":"E","ask_date":1721660620000,"open_interest":959,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00040000","description":"PLTR + Aug 16 2024 $40.00 Call","exch":"Z","type":"option","last":0.16,"change":-0.07,"volume":197,"open":0.24,"high":0.24,"low":0.14,"close":null,"bid":0.14,"ask":0.16,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.06366299370658478,"gamma":0.020245372686949044,"theta":-0.014230549178096054,"vega":0.009283341988258169,"rho":0.0010746577452173318,"phi":-0.0011731395932063548,"bid_iv":0.783042,"mid_iv":0.793845,"ask_iv":0.804647,"smv_vol":0.791,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-30.44,"average_volume":0,"last_volume":2,"trade_date":1721659249327,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":710,"bidexch":"E","bid_date":1721660619000,"asksize":371,"askexch":"H","ask_date":1721660535000,"open_interest":9864,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00040000","description":"PLTR + Aug 16 2024 $40.00 Put","exch":"Z","type":"option","last":11.05,"change":0.00,"volume":94,"open":null,"high":null,"low":null,"close":null,"bid":11.6,"ask":11.7,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9363370062934152,"gamma":0.020245372686949044,"theta":-0.014230549178096054,"vega":0.009283341988258169,"rho":0.0010746577452173318,"phi":-0.0011731395932063548,"bid_iv":0.670642,"mid_iv":0.757717,"ask_iv":0.844793,"smv_vol":0.791,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721407143413,"prevclose":11.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"C","bid_date":1721660621000,"asksize":28,"askexch":"E","ask_date":1721660621000,"open_interest":300,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00041000","description":"PLTR + Aug 16 2024 $41.00 Put","exch":"Z","type":"option","last":12.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.55,"ask":12.7,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9477677330282696,"gamma":0.017097173385151737,"theta":-0.012260775362001179,"vega":0.007929500999354312,"rho":8.818502624714824E-4,"phi":-9.608893572555517E-4,"bid_iv":0.25126,"mid_iv":0.567615,"ask_iv":0.88397,"smv_vol":0.797,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416625420,"prevclose":12.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":37,"bidexch":"E","bid_date":1721660618000,"asksize":29,"askexch":"U","ask_date":1721660618000,"open_interest":55,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00041000","description":"PLTR + Aug 16 2024 $41.00 Call","exch":"Z","type":"option","last":0.13,"change":-0.10,"volume":10,"open":0.2,"high":0.2,"low":0.13,"close":null,"bid":0.12,"ask":0.13,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.052232266971730466,"gamma":0.017097173385151737,"theta":-0.012260775362001179,"vega":0.007929500999354312,"rho":8.818502624714824E-4,"phi":-9.608893572555517E-4,"bid_iv":0.801635,"mid_iv":0.807963,"ask_iv":0.814292,"smv_vol":0.797,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-43.48,"average_volume":0,"last_volume":1,"trade_date":1721660053069,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":476,"bidexch":"D","bid_date":1721660619000,"asksize":305,"askexch":"W","ask_date":1721660617000,"open_interest":903,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '197' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '3' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-03-21&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250321P00012000","description":"PLTR + Mar 21 2025 $12.00 Put","exch":"Z","type":"option","last":0.16,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.07,"ask":0.3,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0171513546961016,"gamma":0.0032337700483807403,"theta":-0.002874614496773987,"vega":0.010802962753927326,"rho":0.07278070074754517,"phi":-0.18382277580997197,"bid_iv":0.553781,"mid_iv":0.643776,"ask_iv":0.733771,"smv_vol":0.638,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410839890,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":815,"bidexch":"E","bid_date":1721660588000,"asksize":927,"askexch":"E","ask_date":1721660588000,"open_interest":1,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00012000","description":"PLTR + Mar 21 2025 $12.00 Call","exch":"Z","type":"option","last":16.63,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.95,"ask":17.1,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9828486453038984,"gamma":0.0032337700483807403,"theta":-0.002874614496773987,"vega":0.010802962753927326,"rho":0.07278070074754517,"phi":-0.18382277580997197,"bid_iv":0.588079,"mid_iv":0.75702,"ask_iv":0.925962,"smv_vol":0.638,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720813611962,"prevclose":16.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":53,"bidexch":"Z","bid_date":1721660583000,"asksize":25,"askexch":"E","ask_date":1721660634000,"open_interest":2,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00013000","description":"PLTR + Mar 21 2025 $13.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":1,"open":0.2,"high":0.2,"low":0.2,"close":null,"bid":0.15,"ask":0.3,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0255998269577185,"gamma":0.004535571976335337,"theta":-0.003462926015011246,"vega":0.01351213273651998,"rho":0.07716124091404043,"phi":-0.18220034537108631,"bid_iv":0.580575,"mid_iv":0.625795,"ask_iv":0.671016,"smv_vol":0.632,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655009809,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":832,"bidexch":"E","bid_date":1721660634000,"asksize":951,"askexch":"E","ask_date":1721660634000,"open_interest":6055,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00013000","description":"PLTR + Mar 21 2025 $13.00 Call","exch":"Z","type":"option","last":16.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.05,"ask":16.2,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9744001730422815,"gamma":0.004535571976335337,"theta":-0.003462926015011246,"vega":0.01351213273651998,"rho":0.07716124091404043,"phi":-0.18220034537108631,"bid_iv":0.627728,"mid_iv":0.706764,"ask_iv":0.7858,"smv_vol":0.632,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721325375872,"prevclose":16.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":43,"bidexch":"E","bid_date":1721660580000,"asksize":40,"askexch":"E","ask_date":1721660638000,"open_interest":158,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00014000","description":"PLTR + Mar 21 2025 $14.00 Put","exch":"Z","type":"option","last":0.32,"change":-0.01,"volume":1,"open":0.32,"high":0.32,"low":0.32,"close":0.32,"bid":0.22,"ask":0.44,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0362795538087867,"gamma":0.00605101595308637,"theta":-0.004114622466754712,"vega":0.019330728891513473,"rho":0.08097842701503842,"phi":-0.18015358024925376,"bid_iv":0.576657,"mid_iv":0.62602,"ask_iv":0.675382,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":1,"trade_date":1720704616762,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":829,"bidexch":"E","bid_date":1721660587000,"asksize":1007,"askexch":"E","ask_date":1721660590000,"open_interest":7,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00014000","description":"PLTR + Mar 21 2025 $14.00 Call","exch":"Z","type":"option","last":15.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.15,"ask":15.3,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9637204461912133,"gamma":0.00605101595308637,"theta":-0.004114622466754712,"vega":0.019330728891513473,"rho":0.08097842701503842,"phi":-0.18015358024925376,"bid_iv":0.608385,"mid_iv":0.630509,"ask_iv":0.652634,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721145603382,"prevclose":15.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":25,"bidexch":"E","bid_date":1721660634000,"asksize":2,"askexch":"A","ask_date":1721660634000,"open_interest":3,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00015000","description":"PLTR + Mar 21 2025 $15.00 Put","exch":"Z","type":"option","last":0.4,"change":0.02,"volume":59,"open":0.4,"high":0.4,"low":0.4,"close":null,"bid":0.36,"ask":0.46,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0492805787084556,"gamma":0.007748870883628138,"theta":-0.004818810749647749,"vega":0.023242813469545993,"rho":0.08419557280456051,"phi":-0.17766661084550606,"bid_iv":0.59282,"mid_iv":0.605867,"ask_iv":0.618913,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.27,"average_volume":0,"last_volume":6,"trade_date":1721659278526,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"N","bid_date":1721660637000,"asksize":1,"askexch":"N","ask_date":1721660637000,"open_interest":2504,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00015000","description":"PLTR + Mar 21 2025 $15.00 Call","exch":"Z","type":"option","last":14.3,"change":-0.30,"volume":2,"open":14.3,"high":14.3,"low":14.3,"close":null,"bid":14.3,"ask":14.4,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9507194212915444,"gamma":0.007748870883628138,"theta":-0.004818810749647749,"vega":0.023242813469545993,"rho":0.08419557280456051,"phi":-0.17766661084550606,"bid_iv":0.609116,"mid_iv":0.649737,"ask_iv":0.690357,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.06,"average_volume":0,"last_volume":2,"trade_date":1721660045895,"prevclose":14.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":57,"bidexch":"E","bid_date":1721660590000,"asksize":9,"askexch":"T","ask_date":1721660634000,"open_interest":705,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00016000","description":"PLTR + Mar 21 2025 $16.00 Put","exch":"Z","type":"option","last":0.53,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.5,"ask":0.54,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0644809284069108,"gamma":0.009580789093158862,"theta":-0.005555787041683725,"vega":0.03111719678325677,"rho":0.08682797378617185,"phi":-0.17476381183101353,"bid_iv":0.594208,"mid_iv":0.600552,"ask_iv":0.606896,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332736237,"prevclose":0.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":516,"bidexch":"E","bid_date":1721660634000,"asksize":340,"askexch":"D","ask_date":1721660634000,"open_interest":16,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00016000","description":"PLTR + Mar 21 2025 $16.00 Call","exch":"Z","type":"option","last":13.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.45,"ask":13.6,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9355190715930892,"gamma":0.009580789093158862,"theta":-0.005555787041683725,"vega":0.03111719678325677,"rho":0.08682797378617185,"phi":-0.17476381183101353,"bid_iv":0.598281,"mid_iv":0.654425,"ask_iv":0.710569,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721137930519,"prevclose":13.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"E","bid_date":1721660635000,"asksize":27,"askexch":"E","ask_date":1721660586000,"open_interest":10,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00017000","description":"PLTR + Mar 21 2025 $17.00 Put","exch":"Z","type":"option","last":0.65,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.65,"ask":0.69,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0819970951839123,"gamma":0.01151417125341943,"theta":-0.006309936492927629,"vega":0.03614110595049943,"rho":0.08882572389278302,"phi":-0.1714244070782911,"bid_iv":0.592254,"mid_iv":0.596342,"ask_iv":0.60043,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721401995882,"prevclose":0.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":473,"bidexch":"E","bid_date":1721660635000,"asksize":229,"askexch":"D","ask_date":1721660634000,"open_interest":15,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00017000","description":"PLTR + Mar 21 2025 $17.00 Call","exch":"Z","type":"option","last":13.09,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.65,"ask":12.85,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9180029048160877,"gamma":0.01151417125341943,"theta":-0.006309936492927629,"vega":0.03614110595049943,"rho":0.08882572389278302,"phi":-0.1714244070782911,"bid_iv":0.583451,"mid_iv":0.6043,"ask_iv":0.625149,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721227658718,"prevclose":13.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"E","bid_date":1721660638000,"asksize":114,"askexch":"E","ask_date":1721660591000,"open_interest":16,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00018000","description":"PLTR + Mar 21 2025 $18.00 Put","exch":"Z","type":"option","last":0.81,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":0.83,"ask":0.87,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.101595043763008,"gamma":0.013497256500312265,"theta":-0.007063401101374672,"vega":0.041441421205987386,"rho":0.0902304851348721,"phi":-0.1676938437888964,"bid_iv":0.587887,"mid_iv":0.591453,"ask_iv":0.595019,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721401901591,"prevclose":0.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":564,"bidexch":"E","bid_date":1721660637000,"asksize":515,"askexch":"D","ask_date":1721660638000,"open_interest":2583,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00018000","description":"PLTR + Mar 21 2025 $18.00 Call","exch":"Z","type":"option","last":11.75,"change":-0.90,"volume":2,"open":11.75,"high":11.75,"low":11.75,"close":null,"bid":11.85,"ask":11.95,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.898404956236992,"gamma":0.013497256500312265,"theta":-0.007063401101374672,"vega":0.041441421205987386,"rho":0.0902304851348721,"phi":-0.1676938437888964,"bid_iv":0.589332,"mid_iv":0.601391,"ask_iv":0.613451,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.12,"average_volume":0,"last_volume":2,"trade_date":1721657766523,"prevclose":12.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":449,"bidexch":"E","bid_date":1721660636000,"asksize":93,"askexch":"E","ask_date":1721660634000,"open_interest":3246,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321C00019000","description":"PLTR + Mar 21 2025 $19.00 Call","exch":"Z","type":"option","last":11.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.1,"ask":11.2,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8769906083880666,"gamma":0.015489664926258207,"theta":-0.007801693324044874,"vega":0.04697435868088811,"rho":0.09109693276179641,"phi":-0.16362307702522116,"bid_iv":0.58705,"mid_iv":0.592278,"ask_iv":0.597507,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408854763,"prevclose":11.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":328,"bidexch":"E","bid_date":1721660636000,"asksize":221,"askexch":"E","ask_date":1721660636000,"open_interest":33,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00019000","description":"PLTR + Mar 21 2025 $19.00 Put","exch":"Z","type":"option","last":1.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.04,"ask":1.08,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1230093916119334,"gamma":0.015489664926258207,"theta":-0.007801693324044874,"vega":0.04697435868088811,"rho":0.09109693276179641,"phi":-0.16362307702522116,"bid_iv":0.558559,"mid_iv":0.574474,"ask_iv":0.590388,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721404323978,"prevclose":1.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":401,"bidexch":"E","bid_date":1721660634000,"asksize":381,"askexch":"E","ask_date":1721660636000,"open_interest":44,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321P00020000","description":"PLTR + Mar 21 2025 $20.00 Put","exch":"Z","type":"option","last":1.4,"change":0.08,"volume":1,"open":1.4,"high":1.4,"low":1.4,"close":null,"bid":1.29,"ask":1.32,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1462136961688822,"gamma":0.01745128437510109,"theta":-0.00851051978381677,"vega":0.052606590342366706,"rho":0.09140562839181417,"phi":-0.15921832721588203,"bid_iv":0.580106,"mid_iv":0.583862,"ask_iv":0.587619,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.07,"average_volume":0,"last_volume":1,"trade_date":1721656680686,"prevclose":1.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":24,"bidexch":"P","bid_date":1721660636000,"asksize":251,"askexch":"D","ask_date":1721660637000,"open_interest":5090,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00020000","description":"PLTR + Mar 21 2025 $20.00 Call","exch":"Z","type":"option","last":10.2,"change":-0.80,"volume":2,"open":10.2,"high":10.2,"low":10.2,"close":null,"bid":10.4,"ask":10.5,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8537863038311178,"gamma":0.01745128437510109,"theta":-0.00851051978381677,"vega":0.052606590342366706,"rho":0.09140562839181417,"phi":-0.15921832721588203,"bid_iv":0.578664,"mid_iv":0.588166,"ask_iv":0.597669,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.28,"average_volume":0,"last_volume":1,"trade_date":1721658178893,"prevclose":11.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":130,"bidexch":"E","bid_date":1721660636000,"asksize":813,"askexch":"E","ask_date":1721660635000,"open_interest":931,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00021000","description":"PLTR + Mar 21 2025 $21.00 Put","exch":"Z","type":"option","last":1.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.56,"ask":1.6,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1708978608075664,"gamma":0.01934823853092683,"theta":-0.00917962439257094,"vega":0.05824961412455184,"rho":0.09122337254163053,"phi":-0.15453869629311612,"bid_iv":0.57784,"mid_iv":0.581223,"ask_iv":0.584605,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721330795269,"prevclose":1.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":452,"bidexch":"E","bid_date":1721660636000,"asksize":266,"askexch":"E","ask_date":1721660636000,"open_interest":189,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00021000","description":"PLTR + Mar 21 2025 $21.00 Call","exch":"Z","type":"option","last":10.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.7,"ask":9.8,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8291021391924336,"gamma":0.01934823853092683,"theta":-0.00917962439257094,"vega":0.05824961412455184,"rho":0.09122337254163053,"phi":-0.15453869629311612,"bid_iv":0.574744,"mid_iv":0.58333,"ask_iv":0.591915,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721405091746,"prevclose":10.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":216,"bidexch":"E","bid_date":1721660636000,"asksize":647,"askexch":"E","ask_date":1721660635000,"open_interest":22,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00022000","description":"PLTR + Mar 21 2025 $22.00 Put","exch":"Z","type":"option","last":2.0,"change":0.12,"volume":10,"open":1.77,"high":2.0,"low":1.77,"close":null,"bid":1.88,"ask":1.92,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.196925289314722,"gamma":0.02114248300585408,"theta":-0.009796642791052778,"vega":0.0637565579930087,"rho":0.09055877512593545,"phi":-0.14961096358234727,"bid_iv":0.571748,"mid_iv":0.576421,"ask_iv":0.581094,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.39,"average_volume":0,"last_volume":1,"trade_date":1721657470904,"prevclose":1.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"D","bid_date":1721660636000,"asksize":494,"askexch":"E","ask_date":1721660636000,"open_interest":1099,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00022000","description":"PLTR + Mar 21 2025 $22.00 Call","exch":"Z","type":"option","last":8.9,"change":-0.64,"volume":15,"open":9.35,"high":9.54,"low":8.62,"close":null,"bid":9.05,"ask":9.15,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.803074710685278,"gamma":0.02114248300585408,"theta":-0.009796642791052778,"vega":0.0637565579930087,"rho":0.09055877512593545,"phi":-0.14961096358234727,"bid_iv":0.573713,"mid_iv":0.585479,"ask_iv":0.597245,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.71,"average_volume":0,"last_volume":1,"trade_date":1721658589146,"prevclose":9.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":118,"bidexch":"E","bid_date":1721660638000,"asksize":878,"askexch":"E","ask_date":1721660638000,"open_interest":948,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00023000","description":"PLTR + Mar 21 2025 $23.00 Put","exch":"Z","type":"option","last":2.36,"change":0.13,"volume":5,"open":2.36,"high":2.36,"low":2.36,"close":null,"bid":2.22,"ask":2.27,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2239758571982546,"gamma":0.022813284966643685,"theta":-0.010356661106918718,"vega":0.06900872775216141,"rho":0.08948551620882833,"phi":-0.14449569153640596,"bid_iv":0.573084,"mid_iv":0.576665,"ask_iv":0.580245,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.83,"average_volume":0,"last_volume":5,"trade_date":1721656732647,"prevclose":2.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":429,"bidexch":"E","bid_date":1721660636000,"asksize":367,"askexch":"E","ask_date":1721660636000,"open_interest":15,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00023000","description":"PLTR + Mar 21 2025 $23.00 Call","exch":"Z","type":"option","last":8.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.4,"ask":8.5,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7760241428017454,"gamma":0.022813284966643685,"theta":-0.010356661106918718,"vega":0.06900872775216141,"rho":0.08948551620882833,"phi":-0.14449569153640596,"bid_iv":0.575171,"mid_iv":0.582419,"ask_iv":0.589666,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332063615,"prevclose":8.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":654,"bidexch":"E","bid_date":1721660638000,"asksize":227,"askexch":"E","ask_date":1721660638000,"open_interest":32,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00024000","description":"PLTR + Mar 21 2025 $24.00 Put","exch":"Z","type":"option","last":2.67,"change":0.20,"volume":3,"open":2.67,"high":2.67,"low":2.67,"close":null,"bid":2.61,"ask":2.66,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2518544077921097,"gamma":0.024331808605220894,"theta":-0.010852271139796794,"vega":0.07386125473006334,"rho":0.08803028029918114,"phi":-0.1392303228087144,"bid_iv":0.572039,"mid_iv":0.575389,"ask_iv":0.578739,"smv_vol":0.577,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.10,"average_volume":0,"last_volume":3,"trade_date":1721659525470,"prevclose":2.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":287,"bidexch":"E","bid_date":1721660635000,"asksize":435,"askexch":"E","ask_date":1721660634000,"open_interest":78,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00024000","description":"PLTR + Mar 21 2025 $24.00 Call","exch":"Z","type":"option","last":8.2,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":7.8,"ask":7.95,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7481455922078903,"gamma":0.024331808605220894,"theta":-0.010852271139796794,"vega":0.07386125473006334,"rho":0.08803028029918114,"phi":-0.1392303228087144,"bid_iv":0.571687,"mid_iv":0.578458,"ask_iv":0.58523,"smv_vol":0.577,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415992593,"prevclose":8.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1081,"bidexch":"E","bid_date":1721660638000,"asksize":704,"askexch":"E","ask_date":1721660638000,"open_interest":88,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00025000","description":"PLTR + Mar 21 2025 $25.00 Put","exch":"Z","type":"option","last":3.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.0,"ask":3.1,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2802832104162952,"gamma":0.025691891171713107,"theta":-0.011284040994259241,"vega":0.07818920798909525,"rho":0.08626185135346275,"phi":-0.1338670201445069,"bid_iv":0.571878,"mid_iv":0.575053,"ask_iv":0.578227,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416452770,"prevclose":3.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1899,"bidexch":"E","bid_date":1721660638000,"asksize":1634,"askexch":"E","ask_date":1721660636000,"open_interest":2139,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00025000","description":"PLTR + Mar 21 2025 $25.00 Call","exch":"Z","type":"option","last":7.12,"change":-0.63,"volume":1,"open":7.12,"high":7.12,"low":7.12,"close":null,"bid":7.25,"ask":7.35,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7197167895837048,"gamma":0.025691891171713107,"theta":-0.011284040994259241,"vega":0.07818920798909525,"rho":0.08626185135346275,"phi":-0.1338670201445069,"bid_iv":0.570855,"mid_iv":0.577251,"ask_iv":0.583647,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.13,"average_volume":0,"last_volume":1,"trade_date":1721657704792,"prevclose":7.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":980,"bidexch":"E","bid_date":1721660635000,"asksize":36,"askexch":"D","ask_date":1721660635000,"open_interest":2643,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00026000","description":"PLTR + Mar 21 2025 $26.00 Put","exch":"Z","type":"option","last":3.36,"change":-0.08,"volume":9,"open":3.36,"high":3.36,"low":3.36,"close":null,"bid":3.45,"ask":3.55,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3090562383355805,"gamma":0.026880103313966744,"theta":-0.011649469634871373,"vega":0.0818679214682456,"rho":0.0842191249750513,"phi":-0.12844476759532597,"bid_iv":0.570062,"mid_iv":0.57308,"ask_iv":0.576099,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.33,"average_volume":0,"last_volume":9,"trade_date":1721655104791,"prevclose":3.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1680,"bidexch":"E","bid_date":1721660634000,"asksize":723,"askexch":"E","ask_date":1721660636000,"open_interest":22,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00026000","description":"PLTR + Mar 21 2025 $26.00 Call","exch":"Z","type":"option","last":6.65,"change":-0.60,"volume":16,"open":6.54,"high":6.65,"low":6.54,"close":null,"bid":6.75,"ask":6.85,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6909437616644195,"gamma":0.026880103313966744,"theta":-0.011649469634871373,"vega":0.0818679214682456,"rho":0.0842191249750513,"phi":-0.12844476759532597,"bid_iv":0.572273,"mid_iv":0.578382,"ask_iv":0.58449,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.28,"average_volume":0,"last_volume":1,"trade_date":1721659874438,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":841,"bidexch":"E","bid_date":1721660638000,"asksize":545,"askexch":"E","ask_date":1721660638000,"open_interest":93,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00027000","description":"PLTR + Mar 21 2025 $27.00 Put","exch":"Z","type":"option","last":3.91,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.95,"ask":4.05,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3379787966576945,"gamma":0.02790123558142765,"theta":-0.011952857224615239,"vega":0.08479340128036955,"rho":0.08195565121083899,"phi":-0.12299985118424672,"bid_iv":0.564688,"mid_iv":0.570559,"ask_iv":0.57643,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721070209451,"prevclose":3.91,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1495,"bidexch":"E","bid_date":1721660636000,"asksize":1187,"askexch":"E","ask_date":1721660636000,"open_interest":418,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00027000","description":"PLTR + Mar 21 2025 $27.00 Call","exch":"Z","type":"option","last":6.1,"change":-0.48,"volume":1,"open":6.1,"high":6.1,"low":6.1,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6620212033423055,"gamma":0.02790123558142765,"theta":-0.011952857224615239,"vega":0.08479340128036955,"rho":0.08195565121083899,"phi":-0.12299985118424672,"bid_iv":0.570128,"mid_iv":0.576027,"ask_iv":0.581926,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.30,"average_volume":0,"last_volume":1,"trade_date":1721657826867,"prevclose":6.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1102,"bidexch":"E","bid_date":1721660638000,"asksize":138,"askexch":"B","ask_date":1721660638000,"open_interest":1190,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00028000","description":"PLTR + Mar 21 2025 $28.00 Put","exch":"Z","type":"option","last":4.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.5,"ask":4.6,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3668166641567745,"gamma":0.02871027482171495,"theta":-0.012178987343918587,"vega":0.0868732136457059,"rho":0.07947528296635306,"phi":-0.11757752678143163,"bid_iv":0.566976,"mid_iv":0.572716,"ask_iv":0.578457,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721312360013,"prevclose":4.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":530,"bidexch":"E","bid_date":1721660636000,"asksize":1277,"askexch":"E","ask_date":1721660636000,"open_interest":403,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00028000","description":"PLTR + Mar 21 2025 $28.00 Call","exch":"Z","type":"option","last":5.65,"change":-0.59,"volume":2,"open":6.06,"high":6.06,"low":5.65,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6331833358432255,"gamma":0.02871027482171495,"theta":-0.012178987343918587,"vega":0.0868732136457059,"rho":0.07947528296635306,"phi":-0.11757752678143163,"bid_iv":0.569775,"mid_iv":0.575532,"ask_iv":0.58129,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.46,"average_volume":0,"last_volume":1,"trade_date":1721657826867,"prevclose":6.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1184,"bidexch":"E","bid_date":1721660638000,"asksize":200,"askexch":"E","ask_date":1721660638000,"open_interest":477,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00029000","description":"PLTR + Mar 21 2025 $29.00 Put","exch":"Z","type":"option","last":5.15,"change":0.15,"volume":121,"open":5.15,"high":5.15,"low":5.15,"close":null,"bid":5.05,"ask":5.15,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.3953385583232133,"gamma":0.029329969194348483,"theta":-0.01233824143637125,"vega":0.08892747772140659,"rho":0.07685223298355756,"phi":-0.11222036039093553,"bid_iv":0.565502,"mid_iv":0.571124,"ask_iv":0.576747,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.00,"average_volume":0,"last_volume":120,"trade_date":1721659393796,"prevclose":5.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":716,"bidexch":"E","bid_date":1721660636000,"asksize":1375,"askexch":"E","ask_date":1721660636000,"open_interest":3102,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00029000","description":"PLTR + Mar 21 2025 $29.00 Call","exch":"Z","type":"option","last":5.27,"change":-0.48,"volume":5,"open":6.15,"high":6.15,"low":5.27,"close":null,"bid":5.4,"ask":5.5,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.6046614416767867,"gamma":0.029329969194348483,"theta":-0.01233824143637125,"vega":0.08892747772140659,"rho":0.07685223298355756,"phi":-0.11222036039093553,"bid_iv":0.571663,"mid_iv":0.577285,"ask_iv":0.582907,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.35,"average_volume":0,"last_volume":1,"trade_date":1721659100835,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":910,"bidexch":"E","bid_date":1721660636000,"asksize":1044,"askexch":"E","ask_date":1721660635000,"open_interest":317,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00030000","description":"PLTR + Mar 21 2025 $30.00 Put","exch":"Z","type":"option","last":5.88,"change":0.28,"volume":21,"open":5.75,"high":5.88,"low":5.75,"close":null,"bid":5.65,"ask":5.75,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4234588310763349,"gamma":0.029793901774413628,"theta":-0.012444287940344774,"vega":0.09006190870472358,"rho":0.07413931583442278,"phi":-0.10694330704552613,"bid_iv":0.566551,"mid_iv":0.572116,"ask_iv":0.577682,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.00,"average_volume":0,"last_volume":1,"trade_date":1721657540950,"prevclose":5.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":308,"bidexch":"E","bid_date":1721660591000,"asksize":1257,"askexch":"E","ask_date":1721660591000,"open_interest":271,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00030000","description":"PLTR + Mar 21 2025 $30.00 Call","exch":"Z","type":"option","last":5.01,"change":-0.24,"volume":1146,"open":5.39,"high":5.4,"low":4.69,"close":null,"bid":5.0,"ask":5.1,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5765411689236651,"gamma":0.029793901774413628,"theta":-0.012444287940344774,"vega":0.09006190870472358,"rho":0.07413931583442278,"phi":-0.10694330704552613,"bid_iv":0.570729,"mid_iv":0.576283,"ask_iv":0.581836,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.58,"average_volume":0,"last_volume":1,"trade_date":1721660455777,"prevclose":5.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1074,"bidexch":"E","bid_date":1721660635000,"asksize":791,"askexch":"E","ask_date":1721660635000,"open_interest":5458,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00031000","description":"PLTR + Mar 21 2025 $31.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4511487059973385,"gamma":0.030120809132856766,"theta":-0.01250447130692725,"vega":0.09024584285583953,"rho":0.07136179204410094,"phi":-0.10175115241928268,"bid_iv":0.570373,"mid_iv":0.573171,"ask_iv":0.575969,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719928550463,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":645,"bidexch":"E","bid_date":1721660638000,"asksize":856,"askexch":"E","ask_date":1721660638000,"open_interest":1,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00031000","description":"PLTR + Mar 21 2025 $31.00 Call","exch":"Z","type":"option","last":5.05,"change":0.23,"volume":14,"open":4.92,"high":5.25,"low":4.91,"close":5.05,"bid":4.65,"ask":4.75,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5488512940026615,"gamma":0.030120809132856766,"theta":-0.01250447130692725,"vega":0.09024584285583953,"rho":0.07136179204410094,"phi":-0.10175115241928268,"bid_iv":0.572933,"mid_iv":0.575685,"ask_iv":0.578436,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.78,"average_volume":0,"last_volume":1,"trade_date":1721412692912,"prevclose":4.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":532,"bidexch":"E","bid_date":1721660636000,"asksize":1306,"askexch":"E","ask_date":1721660634000,"open_interest":65,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321C00032000","description":"PLTR + Mar 21 2025 $32.00 Call","exch":"Z","type":"option","last":4.27,"change":-0.63,"volume":41,"open":4.3,"high":4.3,"low":4.26,"close":null,"bid":4.3,"ask":4.4,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.5221116925525588,"gamma":0.030232552468726033,"theta":-0.01249018116216477,"vega":0.0921685692900517,"rho":0.06853069046287606,"phi":-0.09674367457357391,"bid_iv":0.571339,"mid_iv":0.576765,"ask_iv":0.582191,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.86,"average_volume":0,"last_volume":1,"trade_date":1721659967887,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":863,"bidexch":"E","bid_date":1721660638000,"asksize":986,"askexch":"E","ask_date":1721660638000,"open_interest":1895,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00032000","description":"PLTR + Mar 21 2025 $32.00 Put","exch":"Z","type":"option","last":8.23,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.9,"ask":7.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.4778883074474412,"gamma":0.030232552468726033,"theta":-0.01249018116216477,"vega":0.0921685692900517,"rho":0.06853069046287606,"phi":-0.09674367457357391,"bid_iv":0.565106,"mid_iv":0.570597,"ask_iv":0.576088,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":28,"trade_date":1718890203800,"prevclose":8.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":578,"bidexch":"E","bid_date":1721660635000,"asksize":637,"askexch":"E","ask_date":1721660634000,"open_interest":87,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321P00033000","description":"PLTR + Mar 21 2025 $33.00 Put","exch":"Z","type":"option","last":7.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.6,"ask":7.65,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5039138852068137,"gamma":0.03022555455279436,"theta":-0.012437576825836825,"vega":0.09131071626620414,"rho":0.06570031047076443,"phi":-0.09187359384377203,"bid_iv":0.567927,"mid_iv":0.573486,"ask_iv":0.579044,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":8,"trade_date":1721060740124,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":132,"bidexch":"B","bid_date":1721660638000,"asksize":409,"askexch":"E","ask_date":1721660591000,"open_interest":18,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00033000","description":"PLTR + Mar 21 2025 $33.00 Call","exch":"Z","type":"option","last":3.74,"change":-0.66,"volume":3,"open":4.3,"high":4.3,"low":3.74,"close":null,"bid":4.0,"ask":4.1,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.4960861147931863,"gamma":0.03022555455279436,"theta":-0.012437576825836825,"vega":0.09131071626620414,"rho":0.06570031047076443,"phi":-0.09187359384377203,"bid_iv":0.572962,"mid_iv":0.575702,"ask_iv":0.578442,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.00,"average_volume":0,"last_volume":2,"trade_date":1721656769166,"prevclose":4.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":256,"bidexch":"E","bid_date":1721660638000,"asksize":1564,"askexch":"E","ask_date":1721660638000,"open_interest":108,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00034000","description":"PLTR + Mar 21 2025 $34.00 Put","exch":"Z","type":"option","last":9.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.3,"ask":8.4,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5293555450563071,"gamma":0.03012611595789507,"theta":-0.012355508475511059,"vega":0.09314210102179643,"rho":0.06287442161632979,"phi":-0.08711572604624962,"bid_iv":0.568826,"mid_iv":0.574439,"ask_iv":0.580052,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720025001330,"prevclose":9.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":56,"bidexch":"E","bid_date":1721660636000,"asksize":1154,"askexch":"E","ask_date":1721660634000,"open_interest":2,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00034000","description":"PLTR + Mar 21 2025 $34.00 Call","exch":"Z","type":"option","last":4.0,"change":-0.05,"volume":2,"open":4.0,"high":4.0,"low":4.0,"close":null,"bid":3.7,"ask":3.8,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.4706444549436929,"gamma":0.03012611595789507,"theta":-0.012355508475511059,"vega":0.09314210102179643,"rho":0.06287442161632979,"phi":-0.08711572604624962,"bid_iv":0.572883,"mid_iv":0.578317,"ask_iv":0.58375,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.24,"average_volume":0,"last_volume":1,"trade_date":1721655046799,"prevclose":4.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":675,"bidexch":"E","bid_date":1721660636000,"asksize":1426,"askexch":"E","ask_date":1721660634000,"open_interest":119,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00035000","description":"PLTR + Mar 21 2025 $35.00 Put","exch":"Z","type":"option","last":9.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.0,"ask":9.1,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.55342456938669,"gamma":0.0298519960410022,"theta":-0.01221312655055647,"vega":0.09124739593683844,"rho":0.060096466887529516,"phi":-0.08262028172723035,"bid_iv":0.566433,"mid_iv":0.572082,"ask_iv":0.577732,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721239644859,"prevclose":9.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":573,"bidexch":"E","bid_date":1721660636000,"asksize":593,"askexch":"E","ask_date":1721660636000,"open_interest":188,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00035000","description":"PLTR + Mar 21 2025 $35.00 Call","exch":"Z","type":"option","last":3.35,"change":-0.42,"volume":14,"open":3.5,"high":3.5,"low":3.35,"close":null,"bid":3.4,"ask":3.5,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.44657543061331,"gamma":0.0298519960410022,"theta":-0.01221312655055647,"vega":0.09124739593683844,"rho":0.060096466887529516,"phi":-0.08262028172723035,"bid_iv":0.569408,"mid_iv":0.57489,"ask_iv":0.580371,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.15,"average_volume":0,"last_volume":4,"trade_date":1721658325461,"prevclose":3.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1452,"bidexch":"E","bid_date":1721660636000,"asksize":332,"askexch":"D","ask_date":1721660636000,"open_interest":1785,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00036000","description":"PLTR + Mar 21 2025 $36.00 Put","exch":"Z","type":"option","last":9.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.75,"ask":9.85,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.5768163351216657,"gamma":0.02951390102336475,"theta":-0.01205158264470387,"vega":0.08845682351441207,"rho":0.05735999085882697,"phi":-0.07825361457047819,"bid_iv":0.567324,"mid_iv":0.573176,"ask_iv":0.579028,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721150095150,"prevclose":9.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":262,"bidexch":"E","bid_date":1721660638000,"asksize":645,"askexch":"E","ask_date":1721660638000,"open_interest":20,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00036000","description":"PLTR + Mar 21 2025 $36.00 Call","exch":"Z","type":"option","last":3.51,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.15,"ask":3.25,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.4231836648783342,"gamma":0.02951390102336475,"theta":-0.01205158264470387,"vega":0.08845682351441207,"rho":0.05735999085882697,"phi":-0.07825361457047819,"bid_iv":0.569756,"mid_iv":0.57541,"ask_iv":0.581064,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721320318917,"prevclose":3.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1627,"bidexch":"E","bid_date":1721660638000,"asksize":205,"askexch":"B","ask_date":1721660638000,"open_interest":49,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00037000","description":"PLTR + Mar 21 2025 $37.00 Put","exch":"Z","type":"option","last":10.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.5,"ask":10.6,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.5991642324888516,"gamma":0.029076872640706648,"theta":-0.011857550744501292,"vega":0.09006966163193755,"rho":0.05468668534362162,"phi":-0.07408543966302972,"bid_iv":0.571846,"mid_iv":0.577693,"ask_iv":0.58354,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720708956530,"prevclose":10.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":462,"bidexch":"E","bid_date":1721660588000,"asksize":517,"askexch":"E","ask_date":1721660591000,"open_interest":22,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00037000","description":"PLTR + Mar 21 2025 $37.00 Call","exch":"Z","type":"option","last":3.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.93,"ask":3.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.40083576751114836,"gamma":0.029076872640706648,"theta":-0.011857550744501292,"vega":0.09006966163193755,"rho":0.05468668534362162,"phi":-0.07408543966302972,"bid_iv":0.560502,"mid_iv":0.572715,"ask_iv":0.584928,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721402403849,"prevclose":3.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1683,"bidexch":"E","bid_date":1721660636000,"asksize":1613,"askexch":"E","ask_date":1721660634000,"open_interest":458,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00038000","description":"PLTR + Mar 21 2025 $38.00 Put","exch":"Z","type":"option","last":12.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.3,"ask":11.4,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.6205078918208792,"gamma":0.028568518699948812,"theta":-0.011639237468449727,"vega":0.08636433487669355,"rho":0.05209153511910453,"phi":-0.07010746036151261,"bid_iv":0.56821,"mid_iv":0.574333,"ask_iv":0.580457,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720711725638,"prevclose":12.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":433,"bidexch":"E","bid_date":1721660638000,"asksize":531,"askexch":"E","ask_date":1721660638000,"open_interest":41,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00038000","description":"PLTR + Mar 21 2025 $38.00 Call","exch":"Z","type":"option","last":2.65,"change":-0.37,"volume":95,"open":2.96,"high":2.96,"low":2.56,"close":null,"bid":2.75,"ask":2.82,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.3794921081791208,"gamma":0.028568518699948812,"theta":-0.011639237468449727,"vega":0.08636433487669355,"rho":0.05209153511910453,"phi":-0.07010746036151261,"bid_iv":0.57343,"mid_iv":0.578062,"ask_iv":0.582694,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.26,"average_volume":0,"last_volume":1,"trade_date":1721657316638,"prevclose":3.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":432,"bidexch":"E","bid_date":1721660591000,"asksize":530,"askexch":"E","ask_date":1721660635000,"open_interest":98,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00039000","description":"PLTR + Mar 21 2025 $39.00 Put","exch":"Z","type":"option","last":12.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.1,"ask":12.2,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.6410713806709318,"gamma":0.028007933200283365,"theta":-0.011405375774674636,"vega":0.0878526464521347,"rho":0.049558927106597345,"phi":-0.06627714145057695,"bid_iv":0.567328,"mid_iv":0.574307,"ask_iv":0.581285,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720707607462,"prevclose":12.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":322,"bidexch":"E","bid_date":1721660635000,"asksize":426,"askexch":"E","ask_date":1721660634000,"open_interest":37,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00039000","description":"PLTR + Mar 21 2025 $39.00 Call","exch":"Z","type":"option","last":2.6,"change":-0.47,"volume":1,"open":2.6,"high":2.6,"low":2.6,"close":null,"bid":2.56,"ask":2.61,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.3589286193290682,"gamma":0.028007933200283365,"theta":-0.011405375774674636,"vega":0.0878526464521347,"rho":0.049558927106597345,"phi":-0.06627714145057695,"bid_iv":0.575369,"mid_iv":0.579354,"ask_iv":0.583338,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.31,"average_volume":0,"last_volume":1,"trade_date":1721660278243,"prevclose":3.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":194,"bidexch":"E","bid_date":1721660635000,"asksize":128,"askexch":"B","ask_date":1721660635000,"open_interest":1042,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00040000","description":"PLTR + Mar 21 2025 $40.00 Put","exch":"Z","type":"option","last":13.11,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.9,"ask":13.05,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.6602449572064842,"gamma":0.02737227586527009,"theta":-0.011143868229894506,"vega":0.08330956046799093,"rho":0.04714944081020428,"phi":-0.06270931233842703,"bid_iv":0.566668,"mid_iv":0.576187,"ask_iv":0.585706,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721243602839,"prevclose":13.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":815,"bidexch":"E","bid_date":1721660635000,"asksize":1210,"askexch":"E","ask_date":1721660635000,"open_interest":75,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00040000","description":"PLTR + Mar 21 2025 $40.00 Call","exch":"Z","type":"option","last":2.48,"change":-0.16,"volume":1,"open":2.48,"high":2.48,"low":2.48,"close":null,"bid":2.32,"ask":2.45,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.3397550427935158,"gamma":0.02737227586527009,"theta":-0.011143868229894506,"vega":0.08330956046799093,"rho":0.04714944081020428,"phi":-0.06270931233842703,"bid_iv":0.574422,"mid_iv":0.584025,"ask_iv":0.593628,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.07,"average_volume":0,"last_volume":1,"trade_date":1721656291108,"prevclose":2.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1742,"bidexch":"E","bid_date":1721660635000,"asksize":1172,"askexch":"E","ask_date":1721660636000,"open_interest":453,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00041000","description":"PLTR + Mar 21 2025 $41.00 Put","exch":"Z","type":"option","last":14.15,"change":0.80,"volume":1,"open":14.15,"high":14.15,"low":14.15,"close":null,"bid":13.75,"ask":13.85,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.6790025498074779,"gamma":0.026720428648372565,"theta":-0.010878004562874856,"vega":0.08467022644299288,"rho":0.044780555077575654,"phi":-0.05921984321588525,"bid_iv":0.557264,"mid_iv":0.573147,"ask_iv":0.589031,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.00,"average_volume":0,"last_volume":1,"trade_date":1721656896537,"prevclose":13.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":94,"bidexch":"B","bid_date":1721660636000,"asksize":289,"askexch":"E","ask_date":1721660636000,"open_interest":348,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00041000","description":"PLTR + Mar 21 2025 $41.00 Call","exch":"Z","type":"option","last":2.18,"change":-0.26,"volume":2,"open":2.45,"high":2.45,"low":2.18,"close":null,"bid":2.04,"ask":2.34,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.3209974501925221,"gamma":0.026720428648372565,"theta":-0.010878004562874856,"vega":0.08467022644299288,"rho":0.044780555077575654,"phi":-0.05921984321588525,"bid_iv":0.573221,"mid_iv":0.579718,"ask_iv":0.586215,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.66,"average_volume":0,"last_volume":1,"trade_date":1721659967887,"prevclose":2.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":914,"bidexch":"J","bid_date":1721660591000,"asksize":713,"askexch":"M","ask_date":1721660591000,"open_interest":134,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '198' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '2' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-30&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240830P00015000","description":"PLTR + Aug 30 2024 $15.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.18,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0029422296821769,"gamma":0.0013461580656502208,"theta":-0.0029378082187077547,"vega":9.78672348074671E-4,"rho":0.015921701176687914,"phi":-0.030200872804877807,"bid_iv":0.0,"mid_iv":1.219679,"ask_iv":1.219679,"smv_vol":0.825,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655320000,"asksize":103,"askexch":"Z","ask_date":1721660344000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00015000","description":"PLTR + Aug 30 2024 $15.00 Call","exch":"Z","type":"option","last":13.9,"change":0.00,"volume":6,"open":null,"high":null,"low":null,"close":null,"bid":13.35,"ask":13.7,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9970577703178231,"gamma":0.0013461580656502208,"theta":-0.0029378082187077547,"vega":9.78672348074671E-4,"rho":0.015921701176687914,"phi":-0.030200872804877807,"bid_iv":0.0,"mid_iv":1.106109,"ask_iv":1.106109,"smv_vol":0.825,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316253413,"prevclose":13.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":130,"bidexch":"N","bid_date":1721660617000,"asksize":136,"askexch":"N","ask_date":1721660620000,"open_interest":30,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00018000","description":"PLTR + Aug 30 2024 $18.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.23,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0227955072091638,"gamma":0.008166653751037098,"theta":-0.007490008175990726,"vega":0.005092207304067221,"rho":0.018422759357259476,"phi":-0.02956425025777366,"bid_iv":0.666121,"mid_iv":0.820913,"ask_iv":0.975705,"smv_vol":0.786,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":59,"bidexch":"P","bid_date":1721660439000,"asksize":193,"askexch":"E","ask_date":1721660617000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00018000","description":"PLTR + Aug 30 2024 $18.00 Call","exch":"Z","type":"option","last":11.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.55,"ask":10.65,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9772044927908362,"gamma":0.008166653751037098,"theta":-0.007490008175990726,"vega":0.005092207304067221,"rho":0.018422759357259476,"phi":-0.02956425025777366,"bid_iv":0.0,"mid_iv":0.869475,"ask_iv":0.869475,"smv_vol":0.786,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721060490464,"prevclose":11.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"M","bid_date":1721660620000,"asksize":1,"askexch":"C","ask_date":1721660621000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00019000","description":"PLTR + Aug 30 2024 $19.00 Put","exch":"Z","type":"option","last":0.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.06,"ask":0.2,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0361882839672205,"gamma":0.01210466359454474,"theta":-0.009820957765196377,"vega":0.007452776467217259,"rho":0.01901486141521968,"phi":-0.029138207352841797,"bid_iv":0.665235,"mid_iv":0.754587,"ask_iv":0.84394,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721419146781,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2113,"bidexch":"E","bid_date":1721660506000,"asksize":1355,"askexch":"E","ask_date":1721660618000,"open_interest":91,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00019000","description":"PLTR + Aug 30 2024 $19.00 Call","exch":"Z","type":"option","last":9.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.6,"ask":9.7,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9638117160327795,"gamma":0.01210466359454474,"theta":-0.009820957765196377,"vega":0.007452776467217259,"rho":0.01901486141521968,"phi":-0.029138207352841797,"bid_iv":0.669674,"mid_iv":0.874253,"ask_iv":1.078833,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721050230605,"prevclose":9.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"M","bid_date":1721660618000,"asksize":43,"askexch":"Z","ask_date":1721660505000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00020000","description":"PLTR + Aug 30 2024 $20.00 Put","exch":"Z","type":"option","last":0.16,"change":0.01,"volume":8,"open":0.41,"high":0.41,"low":0.16,"close":null,"bid":0.15,"ask":0.18,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0530129385573659,"gamma":0.01681144799568617,"theta":-0.012254891512513572,"vega":0.010455451747599346,"rho":0.019484540484415187,"phi":-0.028604229267263456,"bid_iv":0.709025,"mid_iv":0.723528,"ask_iv":0.738031,"smv_vol":0.729,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.67,"average_volume":0,"last_volume":2,"trade_date":1721658709551,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":107,"bidexch":"D","bid_date":1721660620000,"asksize":1171,"askexch":"E","ask_date":1721660620000,"open_interest":152,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00020000","description":"PLTR + Aug 30 2024 $20.00 Call","exch":"Z","type":"option","last":9.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.55,"ask":8.75,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9469870614426341,"gamma":0.01681144799568617,"theta":-0.012254891512513572,"vega":0.010455451747599346,"rho":0.019484540484415187,"phi":-0.028604229267263456,"bid_iv":0.623699,"mid_iv":0.720379,"ask_iv":0.817059,"smv_vol":0.729,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721418629179,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660473000,"asksize":26,"askexch":"E","ask_date":1721660561000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00021000","description":"PLTR + Aug 30 2024 $21.00 Put","exch":"Z","type":"option","last":0.25,"change":0.02,"volume":4,"open":0.26,"high":0.26,"low":0.25,"close":null,"bid":0.22,"ask":0.25,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0745513865536478,"gamma":0.022466863293313478,"theta":-0.01486870270517107,"vega":0.014071535718857381,"rho":0.019785748856382762,"phi":-0.027922552099426005,"bid_iv":0.689123,"mid_iv":0.700271,"ask_iv":0.711418,"smv_vol":0.704,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.70,"average_volume":0,"last_volume":1,"trade_date":1721658887571,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":361,"bidexch":"D","bid_date":1721660620000,"asksize":1237,"askexch":"E","ask_date":1721660620000,"open_interest":272,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00021000","description":"PLTR + Aug 30 2024 $21.00 Call","exch":"Z","type":"option","last":8.18,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.7,"ask":7.85,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9254486134463522,"gamma":0.022466863293313478,"theta":-0.01486870270517107,"vega":0.014071535718857381,"rho":0.019785748856382762,"phi":-0.027922552099426005,"bid_iv":0.678352,"mid_iv":0.805095,"ask_iv":0.931839,"smv_vol":0.704,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410138633,"prevclose":8.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660563000,"asksize":48,"askexch":"X","ask_date":1721660563000,"open_interest":17,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00022000","description":"PLTR + Aug 30 2024 $22.00 Put","exch":"Z","type":"option","last":0.38,"change":0.05,"volume":107,"open":0.31,"high":0.38,"low":0.31,"close":null,"bid":0.32,"ask":0.35,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1024296507685234,"gamma":0.02913714793685292,"theta":-0.017713776516533043,"vega":0.016286880717762586,"rho":0.019858866622433913,"phi":-0.02704357069017038,"bid_iv":0.672267,"mid_iv":0.681478,"ask_iv":0.690689,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":15.16,"average_volume":0,"last_volume":5,"trade_date":1721656689069,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":112,"bidexch":"E","bid_date":1721660564000,"asksize":1,"askexch":"E","ask_date":1721659880000,"open_interest":1142,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00022000","description":"PLTR + Aug 30 2024 $22.00 Call","exch":"Z","type":"option","last":7.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.85,"ask":7.1,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8975703492314766,"gamma":0.02913714793685292,"theta":-0.017713776516533043,"vega":0.016286880717762586,"rho":0.019858866622433913,"phi":-0.02704357069017038,"bid_iv":0.660036,"mid_iv":0.690884,"ask_iv":0.721732,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721410058079,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"U","bid_date":1721660592000,"asksize":52,"askexch":"T","ask_date":1721660592000,"open_interest":19,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00023000","description":"PLTR + Aug 30 2024 $23.00 Put","exch":"Z","type":"option","last":0.48,"change":0.06,"volume":50,"open":0.46,"high":0.56,"low":0.46,"close":null,"bid":0.46,"ask":0.48,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1376872905692469,"gamma":0.03664113691215426,"theta":-0.02064528784364805,"vega":0.02060877616124052,"rho":0.019664014902382614,"phi":-0.02593672265673459,"bid_iv":0.658821,"mid_iv":0.666096,"ask_iv":0.673372,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.29,"average_volume":0,"last_volume":1,"trade_date":1721659860848,"prevclose":0.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":462,"bidexch":"E","bid_date":1721660623000,"asksize":277,"askexch":"Q","ask_date":1721660619000,"open_interest":242,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00023000","description":"PLTR + Aug 30 2024 $23.00 Call","exch":"Z","type":"option","last":6.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.0,"ask":6.1,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8623127094307531,"gamma":0.03664113691215426,"theta":-0.02064528784364805,"vega":0.02060877616124052,"rho":0.019664014902382614,"phi":-0.02593672265673459,"bid_iv":0.654511,"mid_iv":0.690631,"ask_iv":0.72675,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721406749482,"prevclose":6.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"X","bid_date":1721660622000,"asksize":762,"askexch":"E","ask_date":1721660622000,"open_interest":20,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00024000","description":"PLTR + Aug 30 2024 $24.00 Put","exch":"Z","type":"option","last":0.69,"change":0.01,"volume":155,"open":0.77,"high":0.77,"low":0.6,"close":null,"bid":0.6,"ask":0.67,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1813658914768811,"gamma":0.04455802908590289,"theta":-0.023633637714801755,"vega":0.02504073335190444,"rho":0.019157845868510555,"phi":-0.024572618485132786,"bid_iv":0.600626,"mid_iv":0.630572,"ask_iv":0.660517,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.48,"average_volume":0,"last_volume":1,"trade_date":1721659148003,"prevclose":0.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1549,"bidexch":"E","bid_date":1721660622000,"asksize":98,"askexch":"W","ask_date":1721660622000,"open_interest":267,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00024000","description":"PLTR + Aug 30 2024 $24.00 Call","exch":"Z","type":"option","last":5.0,"change":-0.80,"volume":10,"open":5.0,"high":5.0,"low":5.0,"close":null,"bid":5.2,"ask":5.3,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8186341085231189,"gamma":0.04455802908590289,"theta":-0.023633637714801755,"vega":0.02504073335190444,"rho":0.019157845868510555,"phi":-0.024572618485132786,"bid_iv":0.647023,"mid_iv":0.676987,"ask_iv":0.706951,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.80,"average_volume":0,"last_volume":10,"trade_date":1721656974853,"prevclose":5.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"A","bid_date":1721660623000,"asksize":764,"askexch":"E","ask_date":1721660624000,"open_interest":42,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00025000","description":"PLTR + Aug 30 2024 $25.00 Put","exch":"Z","type":"option","last":0.99,"change":0.12,"volume":46,"open":0.9,"high":1.07,"low":0.9,"close":null,"bid":0.9,"ask":0.94,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2332446595867854,"gamma":0.05223266505243118,"theta":-0.026452967922246558,"vega":0.029217942754434345,"rho":0.018339729202757588,"phi":-0.022961322220493092,"bid_iv":0.644618,"mid_iv":0.668571,"ask_iv":0.692523,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.80,"average_volume":0,"last_volume":1,"trade_date":1721659124273,"prevclose":0.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":696,"bidexch":"E","bid_date":1721660622000,"asksize":390,"askexch":"E","ask_date":1721660621000,"open_interest":476,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00025000","description":"PLTR + Aug 30 2024 $25.00 Call","exch":"Z","type":"option","last":4.4,"change":-0.50,"volume":7,"open":4.25,"high":4.4,"low":4.25,"close":null,"bid":4.45,"ask":4.55,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7667553404132146,"gamma":0.05223266505243118,"theta":-0.026452967922246558,"vega":0.029217942754434345,"rho":0.018339729202757588,"phi":-0.022961322220493092,"bid_iv":0.638346,"mid_iv":0.655463,"ask_iv":0.67258,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.21,"average_volume":0,"last_volume":3,"trade_date":1721659351823,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":615,"bidexch":"E","bid_date":1721660622000,"asksize":956,"askexch":"E","ask_date":1721660623000,"open_interest":248,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830C00026000","description":"PLTR + Aug 30 2024 $26.00 Call","exch":"Z","type":"option","last":3.65,"change":-0.50,"volume":6,"open":3.87,"high":3.87,"low":3.6,"close":null,"bid":3.8,"ask":3.9,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7076126463690092,"gamma":0.05884624166526654,"theta":-0.02892175580955681,"vega":0.03274026692251985,"rho":0.017229373177670294,"phi":-0.02113541615194134,"bid_iv":0.64244,"mid_iv":0.65772,"ask_iv":0.673001,"smv_vol":0.655,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.05,"average_volume":0,"last_volume":2,"trade_date":1721659874437,"prevclose":4.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":151,"bidexch":"B","bid_date":1721660619000,"asksize":1314,"askexch":"E","ask_date":1721660622000,"open_interest":216,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00026000","description":"PLTR + Aug 30 2024 $26.00 Put","exch":"Z","type":"option","last":1.25,"change":-0.03,"volume":37,"open":1.23,"high":1.4,"low":1.19,"close":null,"bid":1.23,"ask":1.36,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2923873536309908,"gamma":0.05884624166526654,"theta":-0.02892175580955681,"vega":0.03274026692251985,"rho":0.017229373177670294,"phi":-0.02113541615194134,"bid_iv":0.64317,"mid_iv":0.652327,"ask_iv":0.661483,"smv_vol":0.655,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.35,"average_volume":0,"last_volume":1,"trade_date":1721660185581,"prevclose":1.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":514,"bidexch":"E","bid_date":1721660624000,"asksize":946,"askexch":"E","ask_date":1721660624000,"open_interest":250,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830P00027000","description":"PLTR + Aug 30 2024 $27.00 Put","exch":"Z","type":"option","last":1.86,"change":0.26,"volume":54,"open":1.55,"high":2.03,"low":1.55,"close":null,"bid":1.58,"ask":1.72,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3565164563668136,"gamma":0.06370067676625366,"theta":-0.030804493857461573,"vega":0.03453866504576362,"rho":0.01589297760058842,"phi":-0.01916749738953628,"bid_iv":0.642446,"mid_iv":0.649669,"ask_iv":0.656892,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.25,"average_volume":0,"last_volume":1,"trade_date":1721657927574,"prevclose":1.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2254,"bidexch":"E","bid_date":1721660623000,"asksize":601,"askexch":"E","ask_date":1721660623000,"open_interest":243,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00027000","description":"PLTR + Aug 30 2024 $27.00 Call","exch":"Z","type":"option","last":3.05,"change":-0.45,"volume":5,"open":3.05,"high":3.05,"low":3.05,"close":null,"bid":3.2,"ask":3.3,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6434835436331864,"gamma":0.06370067676625366,"theta":-0.030804493857461573,"vega":0.03453866504576362,"rho":0.01589297760058842,"phi":-0.01916749738953628,"bid_iv":0.640696,"mid_iv":0.655181,"ask_iv":0.669666,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.86,"average_volume":0,"last_volume":1,"trade_date":1721658010174,"prevclose":3.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":155,"bidexch":"E","bid_date":1721660624000,"asksize":965,"askexch":"E","ask_date":1721660624000,"open_interest":348,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00028000","description":"PLTR + Aug 30 2024 $28.00 Put","exch":"Z","type":"option","last":2.12,"change":0.00,"volume":57,"open":2.0,"high":2.42,"low":2.0,"close":null,"bid":2.09,"ask":2.15,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.42275223208111,"gamma":0.06637767996608993,"theta":-0.03191058069310042,"vega":0.036403887735071,"rho":0.014417785850719676,"phi":-0.017146967822899414,"bid_iv":0.641296,"mid_iv":0.659155,"ask_iv":0.677014,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660396864,"prevclose":2.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":43,"bidexch":"U","bid_date":1721660623000,"asksize":17,"askexch":"N","ask_date":1721660617000,"open_interest":125,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00028000","description":"PLTR + Aug 30 2024 $28.00 Call","exch":"Z","type":"option","last":2.8,"change":-0.17,"volume":307,"open":2.98,"high":2.98,"low":2.38,"close":null,"bid":2.68,"ask":2.73,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.57724776791889,"gamma":0.06637767996608993,"theta":-0.03191058069310042,"vega":0.036403887735071,"rho":0.014417785850719676,"phi":-0.017146967822899414,"bid_iv":0.647068,"mid_iv":0.655313,"ask_iv":0.663558,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.73,"average_volume":0,"last_volume":3,"trade_date":1721660123575,"prevclose":2.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":189,"bidexch":"D","bid_date":1721660618000,"asksize":647,"askexch":"E","ask_date":1721660624000,"open_interest":1460,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00029000","description":"PLTR + Aug 30 2024 $29.00 Put","exch":"Z","type":"option","last":2.74,"change":0.08,"volume":16,"open":2.82,"high":2.97,"low":2.7,"close":null,"bid":2.57,"ask":2.69,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4883662089239562,"gamma":0.06701630530145186,"theta":-0.032249032817650916,"vega":0.03684505893581064,"rho":0.01289546494313165,"phi":-0.015155775461172295,"bid_iv":0.641222,"mid_iv":0.649381,"ask_iv":0.65754,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.01,"average_volume":0,"last_volume":1,"trade_date":1721659679595,"prevclose":2.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":419,"bidexch":"X","bid_date":1721660624000,"asksize":115,"askexch":"W","ask_date":1721660624000,"open_interest":92,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00029000","description":"PLTR + Aug 30 2024 $29.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.17,"volume":173,"open":3.05,"high":3.05,"low":1.98,"close":null,"bid":2.22,"ask":2.27,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5116337910760438,"gamma":0.06701630530145186,"theta":-0.032249032817650916,"vega":0.03684505893581064,"rho":0.01289546494313165,"phi":-0.015155775461172295,"bid_iv":0.649081,"mid_iv":0.655869,"ask_iv":0.662658,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.94,"average_volume":0,"last_volume":1,"trade_date":1721660616574,"prevclose":2.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":97,"bidexch":"D","bid_date":1721660620000,"asksize":673,"askexch":"E","ask_date":1721660622000,"open_interest":821,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00030000","description":"PLTR + Aug 30 2024 $30.00 Put","exch":"Z","type":"option","last":3.45,"change":0.35,"volume":2,"open":3.19,"high":3.45,"low":3.19,"close":null,"bid":3.2,"ask":3.3,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5514926209462947,"gamma":0.06587134373762585,"theta":-0.031853064662194557,"vega":0.03689231286777648,"rho":0.011388795629468495,"phi":-0.013249135006352749,"bid_iv":0.640505,"mid_iv":0.654135,"ask_iv":0.667765,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.29,"average_volume":0,"last_volume":1,"trade_date":1721656507896,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1521,"bidexch":"E","bid_date":1721660619000,"asksize":561,"askexch":"E","ask_date":1721660622000,"open_interest":128,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00030000","description":"PLTR + Aug 30 2024 $30.00 Call","exch":"Z","type":"option","last":1.79,"change":-0.24,"volume":274,"open":2.07,"high":2.15,"low":1.58,"close":null,"bid":1.82,"ask":1.87,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4485073790537053,"gamma":0.06587134373762585,"theta":-0.031853064662194557,"vega":0.03689231286777648,"rho":0.011388795629468495,"phi":-0.013249135006352749,"bid_iv":0.645288,"mid_iv":0.653425,"ask_iv":0.661562,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.83,"average_volume":0,"last_volume":20,"trade_date":1721660017312,"prevclose":2.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"N","bid_date":1721660622000,"asksize":501,"askexch":"E","ask_date":1721660623000,"open_interest":950,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830C00031000","description":"PLTR + Aug 30 2024 $31.00 Call","exch":"Z","type":"option","last":1.36,"change":-0.35,"volume":91,"open":1.72,"high":1.72,"low":1.3,"close":null,"bid":1.47,"ask":1.53,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.38956927348001913,"gamma":0.0631756143688337,"theta":-0.030753015131722947,"vega":0.035122838552590484,"rho":0.00995095638666262,"phi":-0.011477374679356216,"bid_iv":0.640469,"mid_iv":0.653304,"ask_iv":0.666139,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.47,"average_volume":0,"last_volume":2,"trade_date":1721657951278,"prevclose":1.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":603,"bidexch":"E","bid_date":1721660622000,"asksize":520,"askexch":"E","ask_date":1721660622000,"open_interest":746,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00031000","description":"PLTR + Aug 30 2024 $31.00 Put","exch":"Z","type":"option","last":3.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.9,"ask":4.0,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.6104307265199809,"gamma":0.0631756143688337,"theta":-0.030753015131722947,"vega":0.035122838552590484,"rho":0.00995095638666262,"phi":-0.011477374679356216,"bid_iv":0.635555,"mid_iv":0.649887,"ask_iv":0.664219,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721413942391,"prevclose":3.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":140,"bidexch":"E","bid_date":1721660620000,"asksize":1382,"askexch":"E","ask_date":1721660617000,"open_interest":42,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830P00032000","description":"PLTR + Aug 30 2024 $32.00 Put","exch":"Z","type":"option","last":4.75,"change":0.55,"volume":1,"open":4.75,"high":4.75,"low":4.75,"close":null,"bid":4.6,"ask":4.7,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6646651633736472,"gamma":0.059440521585145095,"theta":-0.029182366139446213,"vega":0.03408102606984884,"rho":0.008608334801364631,"phi":-0.00985347434860913,"bid_iv":0.630273,"mid_iv":0.645232,"ask_iv":0.660191,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.10,"average_volume":0,"last_volume":1,"trade_date":1721659722658,"prevclose":4.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1191,"bidexch":"E","bid_date":1721660622000,"asksize":1158,"askexch":"E","ask_date":1721660622000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00032000","description":"PLTR + Aug 30 2024 $32.00 Call","exch":"Z","type":"option","last":1.22,"change":-0.26,"volume":26,"open":1.41,"high":1.58,"low":1.12,"close":null,"bid":1.2,"ask":1.24,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.3353348366263528,"gamma":0.059440521585145095,"theta":-0.029182366139446213,"vega":0.03408102606984884,"rho":0.008608334801364631,"phi":-0.00985347434860913,"bid_iv":0.653269,"mid_iv":0.657672,"ask_iv":0.662075,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-17.57,"average_volume":0,"last_volume":1,"trade_date":1721660386461,"prevclose":1.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":86,"bidexch":"D","bid_date":1721660623000,"asksize":272,"askexch":"E","ask_date":1721660624000,"open_interest":436,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00033000","description":"PLTR + Aug 30 2024 $33.00 Put","exch":"Z","type":"option","last":5.51,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.35,"ask":5.45,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7134550845472111,"gamma":0.054960232927962364,"theta":-0.027201978596382143,"vega":0.030522011450440704,"rho":0.0073858612774580735,"phi":-0.008398364356798471,"bid_iv":0.638477,"mid_iv":0.655274,"ask_iv":0.672071,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721328261961,"prevclose":5.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1013,"bidexch":"E","bid_date":1721660618000,"asksize":46,"askexch":"P","ask_date":1721660617000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00033000","description":"PLTR + Aug 30 2024 $33.00 Call","exch":"Z","type":"option","last":0.93,"change":-0.22,"volume":93,"open":1.1,"high":1.1,"low":0.87,"close":null,"bid":0.97,"ask":1.0,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.28654491545278893,"gamma":0.054960232927962364,"theta":-0.027201978596382143,"vega":0.030522011450440704,"rho":0.0073858612774580735,"phi":-0.008398364356798471,"bid_iv":0.651516,"mid_iv":0.656434,"ask_iv":0.661351,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-19.13,"average_volume":0,"last_volume":1,"trade_date":1721659863217,"prevclose":1.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":93,"bidexch":"W","bid_date":1721660622000,"asksize":20,"askexch":"P","ask_date":1721660617000,"open_interest":626,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00034000","description":"PLTR + Aug 30 2024 $34.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.2,"ask":6.3,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.7568012102400034,"gamma":0.05006680433211178,"theta":-0.025009350804987493,"vega":0.028710508505799703,"rho":0.006289678901043034,"phi":-0.007110312634349865,"bid_iv":0.583056,"mid_iv":0.627111,"ask_iv":0.671166,"smv_vol":0.659,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":67,"bidexch":"E","bid_date":1721660620000,"asksize":363,"askexch":"E","ask_date":1721660622000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00034000","description":"PLTR + Aug 30 2024 $34.00 Call","exch":"Z","type":"option","last":0.75,"change":-0.20,"volume":18,"open":0.96,"high":0.96,"low":0.74,"close":null,"bid":0.78,"ask":0.82,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.2431987897599966,"gamma":0.05006680433211178,"theta":-0.025009350804987493,"vega":0.028710508505799703,"rho":0.006289678901043034,"phi":-0.007110312634349865,"bid_iv":0.653442,"mid_iv":0.660408,"ask_iv":0.667374,"smv_vol":0.659,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.06,"average_volume":0,"last_volume":1,"trade_date":1721659863056,"prevclose":0.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":160,"bidexch":"E","bid_date":1721660623000,"asksize":510,"askexch":"E","ask_date":1721660623000,"open_interest":712,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00035000","description":"PLTR + Aug 30 2024 $35.00 Put","exch":"Z","type":"option","last":7.0,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":7.0,"ask":7.15,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.7949321160404995,"gamma":0.04503026431857824,"theta":-0.022704971505565,"vega":0.026713823818768107,"rho":0.005318539649026162,"phi":-0.005981003227293839,"bid_iv":0.635044,"mid_iv":0.674535,"ask_iv":0.714026,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332797500,"prevclose":7.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":341,"bidexch":"E","bid_date":1721660592000,"asksize":320,"askexch":"E","ask_date":1721660620000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00035000","description":"PLTR + Aug 30 2024 $35.00 Call","exch":"Z","type":"option","last":0.64,"change":-0.20,"volume":94,"open":0.84,"high":0.84,"low":0.58,"close":null,"bid":0.62,"ask":0.67,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.20506788395950046,"gamma":0.04503026431857824,"theta":-0.022704971505565,"vega":0.026713823818768107,"rho":0.005318539649026162,"phi":-0.005981003227293839,"bid_iv":0.657474,"mid_iv":0.66514,"ask_iv":0.672805,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.81,"average_volume":0,"last_volume":1,"trade_date":1721660259971,"prevclose":0.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1797,"bidexch":"E","bid_date":1721660591000,"asksize":1207,"askexch":"E","ask_date":1721660620000,"open_interest":647,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00036000","description":"PLTR + Aug 30 2024 $36.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.9,"ask":8.0,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8277426051170407,"gamma":0.04005494323955783,"theta":-0.020414586296594338,"vega":0.022044201694023737,"rho":0.004477745638712039,"phi":-0.0050125708720131935,"bid_iv":0.598043,"mid_iv":0.643985,"ask_iv":0.689928,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":307,"bidexch":"E","bid_date":1721660624000,"asksize":12,"askexch":"U","ask_date":1721660621000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00036000","description":"PLTR + Aug 30 2024 $36.00 Call","exch":"Z","type":"option","last":0.52,"change":-0.14,"volume":14,"open":0.45,"high":0.52,"low":0.45,"close":null,"bid":0.5,"ask":0.56,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.17225739488295938,"gamma":0.04005494323955783,"theta":-0.020414586296594338,"vega":0.022044201694023737,"rho":0.004477745638712039,"phi":-0.0050125708720131935,"bid_iv":0.661669,"mid_iv":0.692796,"ask_iv":0.723922,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.22,"average_volume":0,"last_volume":2,"trade_date":1721657744115,"prevclose":0.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1378,"bidexch":"E","bid_date":1721660622000,"asksize":214,"askexch":"E","ask_date":1721660622000,"open_interest":63,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00037000","description":"PLTR + Aug 30 2024 $37.00 Put","exch":"Z","type":"option","last":8.79,"change":0.54,"volume":1,"open":8.79,"high":8.79,"low":8.79,"close":null,"bid":8.8,"ask":8.95,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8555731387494936,"gamma":0.03530943494996171,"theta":-0.018217943141463386,"vega":0.019891355251291206,"rho":0.0037609464341108595,"phi":-0.00419383233212325,"bid_iv":0.624245,"mid_iv":0.721824,"ask_iv":0.819403,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.55,"average_volume":0,"last_volume":1,"trade_date":1721655827394,"prevclose":8.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":269,"bidexch":"E","bid_date":1721660624000,"asksize":364,"askexch":"E","ask_date":1721660623000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00037000","description":"PLTR + Aug 30 2024 $37.00 Call","exch":"Z","type":"option","last":0.42,"change":-0.28,"volume":3,"open":0.42,"high":0.42,"low":0.42,"close":null,"bid":0.4,"ask":0.44,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.14442686125050644,"gamma":0.03530943494996171,"theta":-0.018217943141463386,"vega":0.019891355251291206,"rho":0.0037609464341108595,"phi":-0.00419383233212325,"bid_iv":0.664865,"mid_iv":0.674923,"ask_iv":0.68498,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-40.00,"average_volume":0,"last_volume":1,"trade_date":1721658370938,"prevclose":0.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":358,"bidexch":"E","bid_date":1721660623000,"asksize":28,"askexch":"Z","ask_date":1721660621000,"open_interest":29,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00038000","description":"PLTR + Aug 30 2024 $38.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.75,"ask":9.85,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.878688325812383,"gamma":0.030940819211557644,"theta":-0.016216143582940906,"vega":0.017740221513756007,"rho":0.0031631295465214425,"phi":-0.0035160132110377295,"bid_iv":0.570954,"mid_iv":0.641717,"ask_iv":0.71248,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":185,"bidexch":"E","bid_date":1721660624000,"asksize":108,"askexch":"E","ask_date":1721660624000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00038000","description":"PLTR + Aug 30 2024 $38.00 Call","exch":"Z","type":"option","last":0.41,"change":-0.02,"volume":11,"open":0.41,"high":0.41,"low":0.41,"close":null,"bid":0.33,"ask":0.37,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.12131167418761704,"gamma":0.030940819211557644,"theta":-0.016216143582940906,"vega":0.017740221513756007,"rho":0.0031631295465214425,"phi":-0.0035160132110377295,"bid_iv":0.673825,"mid_iv":0.699181,"ask_iv":0.724538,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.66,"average_volume":0,"last_volume":11,"trade_date":1721655763843,"prevclose":0.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":686,"bidexch":"E","bid_date":1721660622000,"asksize":582,"askexch":"E","ask_date":1721660622000,"open_interest":30,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830C00039000","description":"PLTR + Aug 30 2024 $39.00 Call","exch":"Z","type":"option","last":0.36,"change":0.00,"volume":78,"open":null,"high":null,"low":null,"close":null,"bid":0.27,"ask":0.3,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.10104542540125198,"gamma":0.026898223292641063,"theta":-0.014259868661137313,"vega":0.01567704974203194,"rho":0.002638051843418847,"phi":-0.002922829072438749,"bid_iv":0.681143,"mid_iv":0.693912,"ask_iv":0.706682,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721419161702,"prevclose":0.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":397,"bidexch":"E","bid_date":1721660624000,"asksize":280,"askexch":"E","ask_date":1721660622000,"open_interest":124,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00039000","description":"PLTR + Aug 30 2024 $39.00 Put","exch":"Z","type":"option","last":11.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.65,"ask":10.85,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.8989545745987481,"gamma":0.026898223292641063,"theta":-0.014259868661137313,"vega":0.01567704974203194,"rho":0.002638051843418847,"phi":-0.002922829072438749,"bid_iv":0.581248,"mid_iv":0.658978,"ask_iv":0.736708,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721138852250,"prevclose":11.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"Q","bid_date":1721660623000,"asksize":14,"askexch":"M","ask_date":1721660621000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830P00040000","description":"PLTR + Aug 30 2024 $40.00 Put","exch":"Z","type":"option","last":10.68,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":11.65,"ask":11.75,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.915586867245651,"gamma":0.02330456521840116,"theta":-0.01252369880952945,"vega":0.013686160749540079,"rho":0.0022058777678714506,"phi":-0.00243743044983589,"bid_iv":0.304313,"mid_iv":0.540418,"ask_iv":0.776523,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721314826633,"prevclose":10.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"J","bid_date":1721660618000,"asksize":5,"askexch":"T","ask_date":1721660618000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00040000","description":"PLTR + Aug 30 2024 $40.00 Call","exch":"Z","type":"option","last":0.22,"change":-0.08,"volume":368,"open":0.3,"high":0.3,"low":0.22,"close":null,"bid":0.22,"ask":0.28,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.08441313275434902,"gamma":0.02330456521840116,"theta":-0.01252369880952945,"vega":0.013686160749540079,"rho":0.0022058777678714506,"phi":-0.00243743044983589,"bid_iv":0.686855,"mid_iv":0.73072,"ask_iv":0.774586,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-26.67,"average_volume":0,"last_volume":1,"trade_date":1721658765492,"prevclose":0.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1280,"bidexch":"E","bid_date":1721660621000,"asksize":1380,"askexch":"E","ask_date":1721660622000,"open_interest":868,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '195' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '5' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-02-21&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250221P00012000","description":"PLTR + Feb 21 2025 $12.00 Put","exch":"Z","type":"option","last":0.11,"change":null,"volume":1,"open":0.11,"high":0.11,"low":0.11,"close":null,"bid":0.11,"ask":0.2,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0181395716068624,"gamma":0.0033524649286695157,"theta":-0.003218734220846874,"vega":0.010279395429033849,"rho":0.06431173571931219,"phi":-0.16243752941846878,"bid_iv":0.608864,"mid_iv":0.648085,"ask_iv":0.687306,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":1,"trade_date":1721659937969,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":23,"bidexch":"E","bid_date":1721660585000,"asksize":853,"askexch":"E","ask_date":1721660589000,"open_interest":0,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00012000","description":"PLTR + Feb 21 2025 $12.00 Call","exch":"Z","type":"option","last":16.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.9,"ask":17.0,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9818604283931376,"gamma":0.0033524649286695157,"theta":-0.003218734220846874,"vega":0.010279395429033849,"rho":0.06431173571931219,"phi":-0.16243752941846878,"bid_iv":0.0,"mid_iv":0.703395,"ask_iv":0.703395,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720634990516,"prevclose":16.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":15,"bidexch":"M","bid_date":1721660587000,"asksize":20,"askexch":"E","ask_date":1721660638000,"open_interest":3,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00013000","description":"PLTR + Feb 21 2025 $13.00 Put","exch":"Z","type":"option","last":0.28,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.09,"ask":0.32,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0260978628547152,"gamma":0.004596566391278362,"theta":-0.0038343736208730182,"vega":0.012827851205688311,"rho":0.06830682257575131,"phi":-0.1610851476385733,"bid_iv":0.562506,"mid_iv":0.642761,"ask_iv":0.723016,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721411762308,"prevclose":0.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":887,"bidexch":"E","bid_date":1721660589000,"asksize":1029,"askexch":"E","ask_date":1721660590000,"open_interest":47,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00013000","description":"PLTR + Feb 21 2025 $13.00 Call","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.95,"ask":16.3,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9739021371452848,"gamma":0.004596566391278362,"theta":-0.0038343736208730182,"vega":0.012827851205688311,"rho":0.06830682257575131,"phi":-0.1610851476385733,"bid_iv":0.607371,"mid_iv":0.680706,"ask_iv":0.75404,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":48,"bidexch":"Z","bid_date":1721660590000,"asksize":134,"askexch":"Z","ask_date":1721660590000,"open_interest":0,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00014000","description":"PLTR + Feb 21 2025 $14.00 Put","exch":"Z","type":"option","last":0.37,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.16,"ask":0.3,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.036483939189362,"gamma":0.0060879427092247924,"theta":-0.00453789475808291,"vega":0.018326869027936944,"rho":0.07176389287193521,"phi":-0.1593239206520991,"bid_iv":0.573186,"mid_iv":0.614256,"ask_iv":0.655326,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410529003,"prevclose":0.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":786,"bidexch":"E","bid_date":1721660589000,"asksize":1,"askexch":"N","ask_date":1721655323000,"open_interest":18,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00014000","description":"PLTR + Feb 21 2025 $14.00 Call","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.05,"ask":15.55,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.963516060810638,"gamma":0.0060879427092247924,"theta":-0.00453789475808291,"vega":0.018326869027936944,"rho":0.07176389287193521,"phi":-0.1593239206520991,"bid_iv":0.520525,"mid_iv":0.644384,"ask_iv":0.768243,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":51,"bidexch":"N","bid_date":1721660585000,"asksize":122,"askexch":"Z","ask_date":1721660586000,"open_interest":0,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00015000","description":"PLTR + Feb 21 2025 $15.00 Put","exch":"Z","type":"option","last":0.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.3,"ask":0.4,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0484626215840223,"gamma":0.007730913679991687,"theta":-0.005246045346021759,"vega":0.02199545499904141,"rho":0.07486854423491687,"phi":-0.1572947982886319,"bid_iv":0.602096,"mid_iv":0.624212,"ask_iv":0.646328,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721317002602,"prevclose":0.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"B","bid_date":1721660281000,"asksize":21,"askexch":"B","ask_date":1721660585000,"open_interest":191,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00015000","description":"PLTR + Feb 21 2025 $15.00 Call","exch":"Z","type":"option","last":13.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.2,"ask":14.3,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9515373784159777,"gamma":0.007730913679991687,"theta":-0.005246045346021759,"vega":0.02199545499904141,"rho":0.07486854423491687,"phi":-0.1572947982886319,"bid_iv":0.612565,"mid_iv":0.63609,"ask_iv":0.659615,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":37,"trade_date":1720554900813,"prevclose":13.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"E","bid_date":1721660638000,"asksize":11,"askexch":"U","ask_date":1721660634000,"open_interest":120,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00016000","description":"PLTR + Feb 21 2025 $16.00 Put","exch":"Z","type":"option","last":0.46,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.44,"ask":0.47,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0628128757124844,"gamma":0.009555630282171814,"theta":-0.006012177479340743,"vega":0.026112286310047358,"rho":0.07743094521407405,"phi":-0.15486797966701715,"bid_iv":0.609027,"mid_iv":0.614454,"ask_iv":0.619881,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721332300972,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"B","bid_date":1721660578000,"asksize":221,"askexch":"D","ask_date":1721660590000,"open_interest":22,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00016000","description":"PLTR + Feb 21 2025 $16.00 Call","exch":"Z","type":"option","last":13.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.35,"ask":13.45,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9371871242875156,"gamma":0.009555630282171814,"theta":-0.006012177479340743,"vega":0.026112286310047358,"rho":0.07743094521407405,"phi":-0.15486797966701715,"bid_iv":0.589996,"mid_iv":0.63807,"ask_iv":0.686143,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721319433079,"prevclose":13.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"N","bid_date":1721660590000,"asksize":30,"askexch":"E","ask_date":1721660634000,"open_interest":20,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00017000","description":"PLTR + Feb 21 2025 $17.00 Put","exch":"Z","type":"option","last":0.59,"change":0.04,"volume":1,"open":0.59,"high":0.59,"low":0.59,"close":null,"bid":0.58,"ask":0.61,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0793908232623339,"gamma":0.011517178412671884,"theta":-0.0067920107536836635,"vega":0.03413962634851419,"rho":0.07947456346488245,"phi":-0.15206855584537493,"bid_iv":0.604392,"mid_iv":0.608755,"ask_iv":0.613119,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.28,"average_volume":0,"last_volume":1,"trade_date":1721660290514,"prevclose":0.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":117,"bidexch":"E","bid_date":1721660637000,"asksize":966,"askexch":"E","ask_date":1721660635000,"open_interest":66,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00017000","description":"PLTR + Feb 21 2025 $17.00 Call","exch":"Z","type":"option","last":12.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.5,"ask":12.6,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9206091767376661,"gamma":0.011517178412671884,"theta":-0.0067920107536836635,"vega":0.03413962634851419,"rho":0.07947456346488245,"phi":-0.15206855584537493,"bid_iv":0.596647,"mid_iv":0.613153,"ask_iv":0.629659,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721309482468,"prevclose":12.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":46,"bidexch":"E","bid_date":1721660638000,"asksize":7,"askexch":"T","ask_date":1721660635000,"open_interest":239,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221C00018000","description":"PLTR + Feb 21 2025 $18.00 Call","exch":"Z","type":"option","last":12.7,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":11.7,"ask":11.8,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9016139584275165,"gamma":0.013577448363410587,"theta":-0.007581996303297062,"vega":0.03912563659105382,"rho":0.08093474670688688,"phi":-0.14886621100274056,"bid_iv":0.580603,"mid_iv":0.601291,"ask_iv":0.621979,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721401820554,"prevclose":12.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"B","bid_date":1721660635000,"asksize":7,"askexch":"U","ask_date":1721660635000,"open_interest":30,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00018000","description":"PLTR + Feb 21 2025 $18.00 Put","exch":"Z","type":"option","last":0.72,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.74,"ask":0.78,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0983860415724835,"gamma":0.013577448363410587,"theta":-0.007581996303297062,"vega":0.03912563659105382,"rho":0.08093474670688688,"phi":-0.14886621100274056,"bid_iv":0.600001,"mid_iv":0.603807,"ask_iv":0.607614,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":40,"trade_date":1721406104312,"prevclose":0.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":880,"bidexch":"E","bid_date":1721660635000,"asksize":925,"askexch":"E","ask_date":1721660635000,"open_interest":171,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221P00019000","description":"PLTR + Feb 21 2025 $19.00 Put","exch":"Z","type":"option","last":1.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.94,"ask":0.98,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1194194572306881,"gamma":0.01568714453392628,"theta":-0.008363062148010206,"vega":0.044335493711328056,"rho":0.08188907287423451,"phi":-0.14532507822906382,"bid_iv":0.596289,"mid_iv":0.599647,"ask_iv":0.603004,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721234869275,"prevclose":1.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":727,"bidexch":"E","bid_date":1721660635000,"asksize":1123,"askexch":"E","ask_date":1721660635000,"open_interest":56,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00019000","description":"PLTR + Feb 21 2025 $19.00 Call","exch":"Z","type":"option","last":11.0,"change":-1.05,"volume":1,"open":11.0,"high":11.0,"low":11.0,"close":null,"bid":10.95,"ask":11.05,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8805805427693119,"gamma":0.01568714453392628,"theta":-0.008363062148010206,"vega":0.044335493711328056,"rho":0.08188907287423451,"phi":-0.14532507822906382,"bid_iv":0.586516,"mid_iv":0.597801,"ask_iv":0.609086,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.72,"average_volume":0,"last_volume":1,"trade_date":1721656134149,"prevclose":12.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":408,"bidexch":"E","bid_date":1721660638000,"asksize":797,"askexch":"E","ask_date":1721660638000,"open_interest":13,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00020000","description":"PLTR + Feb 21 2025 $20.00 Put","exch":"Z","type":"option","last":1.25,"change":0.03,"volume":2,"open":1.25,"high":1.25,"low":1.25,"close":null,"bid":1.17,"ask":1.21,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.142472792840395,"gamma":0.017801943185651196,"theta":-0.009116002587281529,"vega":0.04964409293289328,"rho":0.08232149466134446,"phi":-0.1414494423457313,"bid_iv":0.592253,"mid_iv":0.596208,"ask_iv":0.600163,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.46,"average_volume":0,"last_volume":1,"trade_date":1721658310722,"prevclose":1.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":911,"bidexch":"E","bid_date":1721660636000,"asksize":847,"askexch":"E","ask_date":1721660636000,"open_interest":222,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00020000","description":"PLTR + Feb 21 2025 $20.00 Call","exch":"Z","type":"option","last":10.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.2,"ask":10.3,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.857527207159605,"gamma":0.017801943185651196,"theta":-0.009116002587281529,"vega":0.04964409293289328,"rho":0.08232149466134446,"phi":-0.1414494423457313,"bid_iv":0.59194,"mid_iv":0.596982,"ask_iv":0.602023,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721224200407,"prevclose":10.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":503,"bidexch":"E","bid_date":1721660638000,"asksize":682,"askexch":"E","ask_date":1721660638000,"open_interest":113,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00021000","description":"PLTR + Feb 21 2025 $21.00 Put","exch":"Z","type":"option","last":1.45,"change":-0.03,"volume":5,"open":1.45,"high":1.45,"low":1.45,"close":null,"bid":1.44,"ask":1.48,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1673755844290902,"gamma":0.01987472017484877,"theta":-0.009838814468235013,"vega":0.05496966673434937,"rho":0.08224917103470723,"phi":-0.13726883398845757,"bid_iv":0.589992,"mid_iv":0.593589,"ask_iv":0.597187,"smv_vol":0.593,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.03,"average_volume":0,"last_volume":5,"trade_date":1721660317537,"prevclose":1.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":499,"bidexch":"E","bid_date":1721660636000,"asksize":1061,"askexch":"E","ask_date":1721660635000,"open_interest":158,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00021000","description":"PLTR + Feb 21 2025 $21.00 Call","exch":"Z","type":"option","last":10.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.5,"ask":9.6,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8326244155709098,"gamma":0.01987472017484877,"theta":-0.009838814468235013,"vega":0.05496966673434937,"rho":0.08224917103470723,"phi":-0.13726883398845757,"bid_iv":0.590221,"mid_iv":0.594774,"ask_iv":0.599327,"smv_vol":0.593,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721406820046,"prevclose":10.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":372,"bidexch":"E","bid_date":1721660638000,"asksize":782,"askexch":"E","ask_date":1721660638000,"open_interest":352,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00022000","description":"PLTR + Feb 21 2025 $22.00 Put","exch":"Z","type":"option","last":1.75,"change":-0.02,"volume":2,"open":1.71,"high":1.75,"low":1.71,"close":null,"bid":1.74,"ask":1.78,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1939206645164839,"gamma":0.021858770833420447,"theta":-0.010509674078320647,"vega":0.060172361368869325,"rho":0.08169806843125342,"phi":-0.13281886785065922,"bid_iv":0.586871,"mid_iv":0.590167,"ask_iv":0.593463,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.13,"average_volume":0,"last_volume":1,"trade_date":1721658056524,"prevclose":1.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":466,"bidexch":"E","bid_date":1721660636000,"asksize":684,"askexch":"D","ask_date":1721660638000,"open_interest":176,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00022000","description":"PLTR + Feb 21 2025 $22.00 Call","exch":"Z","type":"option","last":8.45,"change":-0.90,"volume":1,"open":8.45,"high":8.45,"low":8.45,"close":null,"bid":8.8,"ask":8.95,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8060793354835161,"gamma":0.021858770833420447,"theta":-0.010509674078320647,"vega":0.060172361368869325,"rho":0.08169806843125342,"phi":-0.13281886785065922,"bid_iv":0.582774,"mid_iv":0.591087,"ask_iv":0.5994,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.63,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1013,"bidexch":"E","bid_date":1721660638000,"asksize":682,"askexch":"E","ask_date":1721660638000,"open_interest":170,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00023000","description":"PLTR + Feb 21 2025 $23.00 Put","exch":"Z","type":"option","last":1.94,"change":-0.23,"volume":1,"open":1.94,"high":1.94,"low":1.94,"close":1.94,"bid":2.08,"ask":2.12,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2217940207230754,"gamma":0.023720755502668292,"theta":-0.011123390423406595,"vega":0.06513942255017095,"rho":0.08072549784573493,"phi":-0.12815246376973732,"bid_iv":0.584852,"mid_iv":0.588665,"ask_iv":0.592479,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.60,"average_volume":0,"last_volume":1,"trade_date":1721311518006,"prevclose":2.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":614,"bidexch":"E","bid_date":1721660636000,"asksize":398,"askexch":"D","ask_date":1721660637000,"open_interest":329,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00023000","description":"PLTR + Feb 21 2025 $23.00 Call","exch":"Z","type":"option","last":8.2,"change":-0.62,"volume":7,"open":8.35,"high":8.35,"low":8.2,"close":null,"bid":8.2,"ask":8.3,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7782059792769246,"gamma":0.023720755502668292,"theta":-0.011123390423406595,"vega":0.06513942255017095,"rho":0.08072549784573493,"phi":-0.12815246376973732,"bid_iv":0.586513,"mid_iv":0.598031,"ask_iv":0.609549,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.03,"average_volume":0,"last_volume":5,"trade_date":1721660273575,"prevclose":8.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":491,"bidexch":"E","bid_date":1721660638000,"asksize":925,"askexch":"E","ask_date":1721660638000,"open_interest":231,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00024000","description":"PLTR + Feb 21 2025 $24.00 Put","exch":"Z","type":"option","last":2.63,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.46,"ask":2.5,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2507663211318762,"gamma":0.02541835511981577,"theta":-0.01166948666805461,"vega":0.06973238216095437,"rho":0.07935673974411733,"phi":-0.12330876955068959,"bid_iv":0.573436,"mid_iv":0.582019,"ask_iv":0.590603,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":25,"trade_date":1721139085950,"prevclose":2.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":372,"bidexch":"E","bid_date":1721660638000,"asksize":464,"askexch":"D","ask_date":1721660638000,"open_interest":119,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00024000","description":"PLTR + Feb 21 2025 $24.00 Call","exch":"Z","type":"option","last":7.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.6,"ask":7.7,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7492336788681238,"gamma":0.02541835511981577,"theta":-0.01166948666805461,"vega":0.06973238216095437,"rho":0.07935673974411733,"phi":-0.12330876955068959,"bid_iv":0.584567,"mid_iv":0.59174,"ask_iv":0.598912,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721152996988,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":619,"bidexch":"E","bid_date":1721660636000,"asksize":945,"askexch":"E","ask_date":1721660638000,"open_interest":78,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00025000","description":"PLTR + Feb 21 2025 $25.00 Put","exch":"Z","type":"option","last":2.97,"change":0.03,"volume":1245,"open":3.0,"high":3.01,"low":2.97,"close":null,"bid":2.88,"ask":2.91,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2805088501375801,"gamma":0.026935432468953413,"theta":-0.012146288656175949,"vega":0.07383168844374523,"rho":0.0776582780440062,"phi":-0.11834265897014973,"bid_iv":0.582924,"mid_iv":0.585589,"ask_iv":0.588254,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.02,"average_volume":0,"last_volume":40,"trade_date":1721659116959,"prevclose":2.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":62,"bidexch":"E","bid_date":1721660638000,"asksize":353,"askexch":"E","ask_date":1721660636000,"open_interest":258,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00025000","description":"PLTR + Feb 21 2025 $25.00 Call","exch":"Z","type":"option","last":6.7,"change":-1.00,"volume":3,"open":7.45,"high":7.45,"low":6.7,"close":null,"bid":7.05,"ask":7.15,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7194911498624199,"gamma":0.026935432468953413,"theta":-0.012146288656175949,"vega":0.07383168844374523,"rho":0.0776582780440062,"phi":-0.11834265897014973,"bid_iv":0.578277,"mid_iv":0.585052,"ask_iv":0.591827,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.99,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":419,"bidexch":"E","bid_date":1721660638000,"asksize":1126,"askexch":"E","ask_date":1721660635000,"open_interest":389,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00026000","description":"PLTR + Feb 21 2025 $26.00 Put","exch":"Z","type":"option","last":3.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.3,"ask":3.4,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3107533289516272,"gamma":0.028250128202274793,"theta":-0.012548247857699401,"vega":0.07731799130464485,"rho":0.07567360425621618,"phi":-0.11329915146518488,"bid_iv":0.576454,"mid_iv":0.582904,"ask_iv":0.589354,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721401562625,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1530,"bidexch":"E","bid_date":1721660634000,"asksize":1699,"askexch":"E","ask_date":1721660635000,"open_interest":58,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00026000","description":"PLTR + Feb 21 2025 $26.00 Call","exch":"Z","type":"option","last":6.32,"change":-0.63,"volume":15,"open":6.3,"high":6.32,"low":6.3,"close":null,"bid":6.5,"ask":6.6,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6892466710483728,"gamma":0.028250128202274793,"theta":-0.012548247857699401,"vega":0.07731799130464485,"rho":0.07567360425621618,"phi":-0.11329915146518488,"bid_iv":0.58113,"mid_iv":0.587598,"ask_iv":0.594066,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.07,"average_volume":0,"last_volume":2,"trade_date":1721657255232,"prevclose":6.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1025,"bidexch":"E","bid_date":1721660638000,"asksize":943,"askexch":"E","ask_date":1721660638000,"open_interest":321,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00027000","description":"PLTR + Feb 21 2025 $27.00 Put","exch":"Z","type":"option","last":3.95,"change":0.15,"volume":1,"open":3.95,"high":3.95,"low":3.95,"close":null,"bid":3.8,"ask":3.9,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3412277584213185,"gamma":0.029361324893736444,"theta":-0.012879098323907972,"vega":0.08009036097618377,"rho":0.07346030270619346,"phi":-0.10822330980708728,"bid_iv":0.57759,"mid_iv":0.583822,"ask_iv":0.590054,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.95,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":840,"bidexch":"E","bid_date":1721660638000,"asksize":1929,"askexch":"E","ask_date":1721660638000,"open_interest":113,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00027000","description":"PLTR + Feb 21 2025 $27.00 Call","exch":"Z","type":"option","last":5.88,"change":-0.59,"volume":9,"open":5.86,"high":5.88,"low":5.86,"close":null,"bid":6.0,"ask":6.1,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6587722415786815,"gamma":0.029361324893736444,"theta":-0.012879098323907972,"vega":0.08009036097618377,"rho":0.07346030270619346,"phi":-0.10822330980708728,"bid_iv":0.579834,"mid_iv":0.58608,"ask_iv":0.592325,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.12,"average_volume":0,"last_volume":8,"trade_date":1721659106348,"prevclose":6.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1221,"bidexch":"E","bid_date":1721660638000,"asksize":682,"askexch":"E","ask_date":1721660638000,"open_interest":462,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00028000","description":"PLTR + Feb 21 2025 $28.00 Put","exch":"Z","type":"option","last":4.37,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.3,"ask":4.4,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3716374213769881,"gamma":0.030217477941217975,"theta":-0.013119544661120681,"vega":0.08206129499950326,"rho":0.0710326966442579,"phi":-0.10316536309673552,"bid_iv":0.574018,"mid_iv":0.580097,"ask_iv":0.586176,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721396887266,"prevclose":4.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1771,"bidexch":"E","bid_date":1721660637000,"asksize":1757,"askexch":"E","ask_date":1721660637000,"open_interest":88,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00028000","description":"PLTR + Feb 21 2025 $28.00 Call","exch":"Z","type":"option","last":5.95,"change":0.03,"volume":3,"open":5.95,"high":5.95,"low":5.95,"close":null,"bid":5.55,"ask":5.65,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6283625786230119,"gamma":0.030217477941217975,"theta":-0.013119544661120681,"vega":0.08206129499950326,"rho":0.0710326966442579,"phi":-0.10316536309673552,"bid_iv":0.580109,"mid_iv":0.586202,"ask_iv":0.592296,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.51,"average_volume":0,"last_volume":3,"trade_date":1721655006172,"prevclose":5.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1162,"bidexch":"E","bid_date":1721660638000,"asksize":1056,"askexch":"E","ask_date":1721660638000,"open_interest":435,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00029000","description":"PLTR + Feb 21 2025 $29.00 Put","exch":"Z","type":"option","last":4.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.85,"ask":4.95,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4017141740297869,"gamma":0.03085838561585272,"theta":-0.01328687355443399,"vega":0.08400561259727585,"rho":0.06847542712966553,"phi":-0.09816858277389429,"bid_iv":0.578584,"mid_iv":0.581562,"ask_iv":0.584539,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721402884864,"prevclose":4.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1523,"bidexch":"E","bid_date":1721660634000,"asksize":1372,"askexch":"E","ask_date":1721660634000,"open_interest":101,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00029000","description":"PLTR + Feb 21 2025 $29.00 Call","exch":"Z","type":"option","last":4.99,"change":-0.81,"volume":110,"open":5.05,"high":5.05,"low":4.99,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5982858259702131,"gamma":0.03085838561585272,"theta":-0.01328687355443399,"vega":0.08400561259727585,"rho":0.06847542712966553,"phi":-0.09816858277389429,"bid_iv":0.582696,"mid_iv":0.585673,"ask_iv":0.58865,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.97,"average_volume":0,"last_volume":1,"trade_date":1721657826399,"prevclose":5.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":544,"bidexch":"E","bid_date":1721660638000,"asksize":1408,"askexch":"E","ask_date":1721660638000,"open_interest":420,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00030000","description":"PLTR + Feb 21 2025 $30.00 Put","exch":"Z","type":"option","last":5.23,"change":0.03,"volume":2,"open":5.34,"high":5.34,"low":5.23,"close":null,"bid":5.45,"ask":5.55,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4313053388072735,"gamma":0.03130684215674415,"theta":-0.013390246130377184,"vega":0.08507622949064428,"rho":0.06583406770513378,"phi":-0.09325760124134774,"bid_iv":0.579507,"mid_iv":0.582462,"ask_iv":0.585417,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.58,"average_volume":0,"last_volume":1,"trade_date":1721655044238,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1220,"bidexch":"E","bid_date":1721660637000,"asksize":1617,"askexch":"E","ask_date":1721660637000,"open_interest":248,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00030000","description":"PLTR + Feb 21 2025 $30.00 Call","exch":"Z","type":"option","last":4.53,"change":-0.42,"volume":33,"open":4.95,"high":4.95,"low":4.53,"close":null,"bid":4.75,"ask":4.85,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5686946611927265,"gamma":0.03130684215674415,"theta":-0.013390246130377184,"vega":0.08507622949064428,"rho":0.06583406770513378,"phi":-0.09325760124134774,"bid_iv":0.582001,"mid_iv":0.58494,"ask_iv":0.587879,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.49,"average_volume":0,"last_volume":1,"trade_date":1721657941108,"prevclose":4.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":805,"bidexch":"E","bid_date":1721660638000,"asksize":1435,"askexch":"E","ask_date":1721660638000,"open_interest":993,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221C00031000","description":"PLTR + Feb 21 2025 $31.00 Call","exch":"Z","type":"option","last":4.2,"change":-0.49,"volume":1,"open":4.2,"high":4.2,"low":4.2,"close":null,"bid":4.35,"ask":4.45,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5396584515408603,"gamma":0.03158663726870919,"theta":-0.013437264534147796,"vega":0.08524435480613338,"rho":0.06313994491634081,"phi":-0.08844322805678928,"bid_iv":0.578486,"mid_iv":0.584352,"ask_iv":0.590218,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.45,"average_volume":0,"last_volume":1,"trade_date":1721657334171,"prevclose":4.69,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1441,"bidexch":"E","bid_date":1721660638000,"asksize":713,"askexch":"E","ask_date":1721660638000,"open_interest":323,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00031000","description":"PLTR + Feb 21 2025 $31.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.05,"ask":6.15,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4603415484591397,"gamma":0.03158663726870919,"theta":-0.013437264534147796,"vega":0.08524435480613338,"rho":0.06313994491634081,"phi":-0.08844322805678928,"bid_iv":0.577289,"mid_iv":0.58319,"ask_iv":0.58909,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720024903782,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1504,"bidexch":"E","bid_date":1721660637000,"asksize":768,"askexch":"E","ask_date":1721660637000,"open_interest":2,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221P00032000","description":"PLTR + Feb 21 2025 $32.00 Put","exch":"Z","type":"option","last":6.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.7,"ask":6.8,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.4884742081936565,"gamma":0.031659567975494025,"theta":-0.013413135710402013,"vega":0.08705588794773345,"rho":0.060414152831062475,"phi":-0.0837842480683193,"bid_iv":0.577443,"mid_iv":0.583265,"ask_iv":0.589086,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":61,"trade_date":1721317073967,"prevclose":6.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1323,"bidexch":"E","bid_date":1721660591000,"asksize":873,"askexch":"E","ask_date":1721660591000,"open_interest":102,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00032000","description":"PLTR + Feb 21 2025 $32.00 Call","exch":"Z","type":"option","last":4.05,"change":-0.24,"volume":10,"open":3.85,"high":4.05,"low":3.85,"close":null,"bid":4.05,"ask":4.15,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.5115257918063435,"gamma":0.031659567975494025,"theta":-0.013413135710402013,"vega":0.08705588794773345,"rho":0.060414152831062475,"phi":-0.0837842480683193,"bid_iv":0.583122,"mid_iv":0.585997,"ask_iv":0.588872,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.60,"average_volume":0,"last_volume":2,"trade_date":1721659652097,"prevclose":4.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":423,"bidexch":"E","bid_date":1721660635000,"asksize":1656,"askexch":"E","ask_date":1721660637000,"open_interest":340,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00033000","description":"PLTR + Feb 21 2025 $33.00 Put","exch":"Z","type":"option","last":8.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.4,"ask":7.5,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5155943331809779,"gamma":0.03155870519209466,"theta":-0.013329989155582674,"vega":0.08623325096907516,"rho":0.057697730569544046,"phi":-0.07929776712600756,"bid_iv":0.574043,"mid_iv":0.579936,"ask_iv":0.585828,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720024472326,"prevclose":8.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":926,"bidexch":"E","bid_date":1721660637000,"asksize":1445,"askexch":"E","ask_date":1721660637000,"open_interest":3,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00033000","description":"PLTR + Feb 21 2025 $33.00 Call","exch":"Z","type":"option","last":3.55,"change":-0.57,"volume":4,"open":3.55,"high":3.55,"low":3.55,"close":null,"bid":3.7,"ask":3.8,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.4844056668190221,"gamma":0.03155870519209466,"theta":-0.013329989155582674,"vega":0.08623325096907516,"rho":0.057697730569544046,"phi":-0.07929776712600756,"bid_iv":0.578749,"mid_iv":0.584548,"ask_iv":0.590347,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.84,"average_volume":0,"last_volume":4,"trade_date":1721658690850,"prevclose":4.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1520,"bidexch":"E","bid_date":1721660638000,"asksize":664,"askexch":"E","ask_date":1721660638000,"open_interest":571,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00034000","description":"PLTR + Feb 21 2025 $34.00 Put","exch":"Z","type":"option","last":7.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.1,"ask":8.2,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5419648151994775,"gamma":0.03135371491541474,"theta":-0.01321270248029482,"vega":0.08452370975888834,"rho":0.05500507145270455,"phi":-0.07493830972205018,"bid_iv":0.579835,"mid_iv":0.582913,"ask_iv":0.585991,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":166,"trade_date":1721224803388,"prevclose":7.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":936,"bidexch":"E","bid_date":1721660637000,"asksize":1321,"askexch":"E","ask_date":1721660637000,"open_interest":302,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00034000","description":"PLTR + Feb 21 2025 $34.00 Call","exch":"Z","type":"option","last":3.8,"change":0.00,"volume":4,"open":null,"high":null,"low":null,"close":null,"bid":3.45,"ask":3.55,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.45803518480052247,"gamma":0.03135371491541474,"theta":-0.01321270248029482,"vega":0.08452370975888834,"rho":0.05500507145270455,"phi":-0.07493830972205018,"bid_iv":0.583978,"mid_iv":0.586938,"ask_iv":0.589898,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721320739418,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":746,"bidexch":"E","bid_date":1721660638000,"asksize":1546,"askexch":"E","ask_date":1721660638000,"open_interest":130,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00035000","description":"PLTR + Feb 21 2025 $35.00 Put","exch":"Z","type":"option","last":8.41,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.85,"ask":8.95,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.5671815731537729,"gamma":0.031002576445716294,"theta":-0.013043547335974341,"vega":0.08614667646413944,"rho":0.052358607015557446,"phi":-0.0707739446603739,"bid_iv":0.577179,"mid_iv":0.583179,"ask_iv":0.589179,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721055192292,"prevclose":8.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":252,"bidexch":"E","bid_date":1721660635000,"asksize":767,"askexch":"E","ask_date":1721660635000,"open_interest":261,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00035000","description":"PLTR + Feb 21 2025 $35.00 Call","exch":"Z","type":"option","last":3.0,"change":-0.75,"volume":1,"open":3.0,"high":3.0,"low":3.0,"close":null,"bid":3.15,"ask":3.25,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.4328184268462271,"gamma":0.031002576445716294,"theta":-0.013043547335974341,"vega":0.08614667646413944,"rho":0.052358607015557446,"phi":-0.0707739446603739,"bid_iv":0.580594,"mid_iv":0.586401,"ask_iv":0.592208,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":1,"trade_date":1721656663874,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1437,"bidexch":"E","bid_date":1721660637000,"asksize":849,"askexch":"E","ask_date":1721660637000,"open_interest":505,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00036000","description":"PLTR + Feb 21 2025 $36.00 Put","exch":"Z","type":"option","last":11.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.6,"ask":9.7,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.59115594047809,"gamma":0.030529874558914337,"theta":-0.01283351467178052,"vega":0.08349177510520783,"rho":0.049784862848253904,"phi":-0.06681865940993958,"bid_iv":0.576935,"mid_iv":0.583146,"ask_iv":0.589358,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720025115886,"prevclose":11.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":273,"bidexch":"E","bid_date":1721660634000,"asksize":629,"askexch":"E","ask_date":1721660634000,"open_interest":46,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00036000","description":"PLTR + Feb 21 2025 $36.00 Call","exch":"Z","type":"option","last":2.8,"change":-0.72,"volume":1,"open":2.8,"high":2.8,"low":2.8,"close":null,"bid":2.95,"ask":3.05,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.40884405952191,"gamma":0.030529874558914337,"theta":-0.01283351467178052,"vega":0.08349177510520783,"rho":0.049784862848253904,"phi":-0.06681865940993958,"bid_iv":0.583663,"mid_iv":0.587256,"ask_iv":0.59085,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.46,"average_volume":0,"last_volume":1,"trade_date":1721656535893,"prevclose":3.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":282,"bidexch":"E","bid_date":1721660637000,"asksize":1703,"askexch":"E","ask_date":1721660637000,"open_interest":270,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00037000","description":"PLTR + Feb 21 2025 $37.00 Put","exch":"Z","type":"option","last":10.08,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.35,"ask":10.45,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.6145230626305928,"gamma":0.030007924209840085,"theta":-0.01260793369974592,"vega":0.0800848636800353,"rho":0.04725251966724465,"phi":-0.0629652809180925,"bid_iv":0.580649,"mid_iv":0.587264,"ask_iv":0.593878,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":30,"trade_date":1721052999085,"prevclose":10.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":797,"bidexch":"E","bid_date":1721660637000,"asksize":819,"askexch":"E","ask_date":1721660636000,"open_interest":37,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00037000","description":"PLTR + Feb 21 2025 $37.00 Call","exch":"Z","type":"option","last":3.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.73,"ask":2.8,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.3854769373694072,"gamma":0.030007924209840085,"theta":-0.01260793369974592,"vega":0.0800848636800353,"rho":0.04725251966724465,"phi":-0.0629652809180925,"bid_iv":0.586869,"mid_iv":0.589941,"ask_iv":0.593014,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721407776107,"prevclose":3.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":197,"bidexch":"E","bid_date":1721660638000,"asksize":480,"askexch":"E","ask_date":1721660638000,"open_interest":265,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00038000","description":"PLTR + Feb 21 2025 $38.00 Put","exch":"Z","type":"option","last":12.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.15,"ask":11.25,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.6360968556823459,"gamma":0.029352198252429948,"theta":-0.012339129510282812,"vega":0.0814767678999356,"rho":0.04484873005690422,"phi":-0.05941252590346835,"bid_iv":0.574747,"mid_iv":0.58193,"ask_iv":0.589113,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":62,"trade_date":1720187441212,"prevclose":12.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":611,"bidexch":"E","bid_date":1721660638000,"asksize":916,"askexch":"E","ask_date":1721660638000,"open_interest":301,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00038000","description":"PLTR + Feb 21 2025 $38.00 Call","exch":"Z","type":"option","last":2.98,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.39,"ask":2.58,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.3639031443176541,"gamma":0.029352198252429948,"theta":-0.012339129510282812,"vega":0.0814767678999356,"rho":0.04484873005690422,"phi":-0.05941252590346835,"bid_iv":0.588066,"mid_iv":0.591113,"ask_iv":0.594161,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408433173,"prevclose":2.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1961,"bidexch":"E","bid_date":1721660637000,"asksize":929,"askexch":"E","ask_date":1721660637000,"open_interest":273,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00039000","description":"PLTR + Feb 21 2025 $39.00 Put","exch":"Z","type":"option","last":12.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.95,"ask":12.05,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.6571891638133825,"gamma":0.028680559095798728,"theta":-0.012048845536780374,"vega":0.07729019657989933,"rho":0.04248997784611398,"phi":-0.05593991979857549,"bid_iv":0.568679,"mid_iv":0.582052,"ask_iv":0.595425,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":16,"trade_date":1720712108575,"prevclose":12.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":980,"bidexch":"E","bid_date":1721660638000,"asksize":419,"askexch":"E","ask_date":1721660638000,"open_interest":24,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00039000","description":"PLTR + Feb 21 2025 $39.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.64,"volume":1,"open":2.28,"high":2.28,"low":2.28,"close":null,"bid":2.31,"ask":2.39,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.3428108361866174,"gamma":0.028680559095798728,"theta":-0.012048845536780374,"vega":0.07729019657989933,"rho":0.04248997784611398,"phi":-0.05593991979857549,"bid_iv":0.589066,"mid_iv":0.592302,"ask_iv":0.595538,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.92,"average_volume":0,"last_volume":1,"trade_date":1721658187189,"prevclose":2.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1142,"bidexch":"E","bid_date":1721660638000,"asksize":1044,"askexch":"E","ask_date":1721660638000,"open_interest":160,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00040000","description":"PLTR + Feb 21 2025 $40.00 Put","exch":"Z","type":"option","last":12.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.8,"ask":12.9,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.6769238073010215,"gamma":0.027935076114132183,"theta":-0.011740789348787965,"vega":0.07856429306018149,"rho":0.04024271341272498,"phi":-0.05269413291930647,"bid_iv":0.584263,"mid_iv":0.588682,"ask_iv":0.5931,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":8,"trade_date":1721056610532,"prevclose":12.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":288,"bidexch":"E","bid_date":1721660638000,"asksize":535,"askexch":"E","ask_date":1721660638000,"open_interest":11,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00040000","description":"PLTR + Feb 21 2025 $40.00 Call","exch":"Z","type":"option","last":2.37,"change":0.00,"volume":4,"open":2.37,"high":2.37,"low":2.37,"close":null,"bid":2.15,"ask":2.22,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.32307619269897847,"gamma":0.027935076114132183,"theta":-0.011740789348787965,"vega":0.07856429306018149,"rho":0.04024271341272498,"phi":-0.05269413291930647,"bid_iv":0.588007,"mid_iv":0.5931,"ask_iv":0.598192,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721655355144,"prevclose":2.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":366,"bidexch":"E","bid_date":1721660635000,"asksize":1290,"askexch":"E","ask_date":1721660634000,"open_interest":696,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00041000","description":"PLTR + Feb 21 2025 $41.00 Put","exch":"Z","type":"option","last":13.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.65,"ask":13.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.6957983162352158,"gamma":0.02716237230623616,"theta":-0.011422969471687451,"vega":0.07372985117871524,"rho":0.03807560805579644,"phi":-0.049591495039358335,"bid_iv":0.578806,"mid_iv":0.586995,"ask_iv":0.595183,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721311519610,"prevclose":13.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":248,"bidexch":"E","bid_date":1721660635000,"asksize":389,"askexch":"E","ask_date":1721660635000,"open_interest":2,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00041000","description":"PLTR + Feb 21 2025 $41.00 Call","exch":"Z","type":"option","last":2.02,"change":-0.23,"volume":32,"open":2.17,"high":2.17,"low":1.95,"close":null,"bid":1.86,"ask":2.06,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.3042016837647842,"gamma":0.02716237230623616,"theta":-0.011422969471687451,"vega":0.07372985117871524,"rho":0.03807560805579644,"phi":-0.049591495039358335,"bid_iv":0.57687,"mid_iv":0.587723,"ask_iv":0.598575,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.23,"average_volume":0,"last_volume":5,"trade_date":1721660578586,"prevclose":2.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2051,"bidexch":"E","bid_date":1721660638000,"asksize":1595,"askexch":"E","ask_date":1721660637000,"open_interest":488,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '196' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '4' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-10-18&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR241018P00013000","description":"PLTR + Oct 18 2024 $13.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0019927847676402,"gamma":6.756962179039015E-4,"theta":-0.00200987122798082,"vega":7.486900706853751E-4,"rho":0.030884165462051336,"phi":-0.06801057892406935,"bid_iv":0.630833,"mid_iv":0.740828,"ask_iv":0.850823,"smv_vol":0.699,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721405812554,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1714,"bidexch":"E","bid_date":1721660617000,"asksize":2743,"askexch":"X","ask_date":1721660472000,"open_interest":2151,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00013000","description":"PLTR + Oct 18 2024 $13.00 Call","exch":"Z","type":"option","last":16.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.6,"ask":15.65,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9980072152323598,"gamma":6.756962179039015E-4,"theta":-0.00200987122798082,"vega":7.486900706853751E-4,"rho":0.030884165462051336,"phi":-0.06801057892406935,"bid_iv":0.0,"mid_iv":0.925267,"ask_iv":0.925267,"smv_vol":0.699,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721313413962,"prevclose":16.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":24,"bidexch":"E","bid_date":1721660591000,"asksize":70,"askexch":"N","ask_date":1721660343000,"open_interest":34,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00014000","description":"PLTR + Oct 18 2024 $14.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.04,"ask":0.12,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0039651398945619,"gamma":0.0014080510778450256,"theta":-0.002412253715778571,"vega":0.0017166016182458435,"rho":0.033112138481949736,"phi":-0.06786766943512891,"bid_iv":0.685401,"mid_iv":0.752243,"ask_iv":0.819085,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721412262269,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":262,"bidexch":"U","bid_date":1721660592000,"asksize":1468,"askexch":"A","ask_date":1721660618000,"open_interest":2332,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00014000","description":"PLTR + Oct 18 2024 $14.00 Call","exch":"Z","type":"option","last":15.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.6,"ask":14.7,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9960348601054381,"gamma":0.0014080510778450256,"theta":-0.002412253715778571,"vega":0.0017166016182458435,"rho":0.033112138481949736,"phi":-0.06786766943512891,"bid_iv":0.656817,"mid_iv":0.744354,"ask_iv":0.831891,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401947575,"prevclose":15.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"E","bid_date":1721660618000,"asksize":20,"askexch":"U","ask_date":1721660617000,"open_interest":123,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00015000","description":"PLTR + Oct 18 2024 $15.00 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":10,"open":0.07,"high":0.07,"low":0.07,"close":null,"bid":0.06,"ask":0.08,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0076501358381822,"gamma":0.0026447288849615527,"theta":-0.0029894907487863797,"vega":0.00287412778699078,"rho":0.03520280408120071,"phi":-0.06760219291113718,"bid_iv":0.664213,"mid_iv":0.680451,"ask_iv":0.696689,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721657069381,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":127,"bidexch":"B","bid_date":1721660592000,"asksize":910,"askexch":"E","ask_date":1721660621000,"open_interest":9644,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00015000","description":"PLTR + Oct 18 2024 $15.00 Call","exch":"Z","type":"option","last":14.02,"change":0.00,"volume":101,"open":null,"high":null,"low":null,"close":null,"bid":13.6,"ask":13.75,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9923498641618178,"gamma":0.0026447288849615527,"theta":-0.0029894907487863797,"vega":0.00287412778699078,"rho":0.03520280408120071,"phi":-0.06760219291113718,"bid_iv":0.555131,"mid_iv":0.677373,"ask_iv":0.799616,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":100,"trade_date":1721316422156,"prevclose":14.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":76,"bidexch":"X","bid_date":1721660563000,"asksize":63,"askexch":"B","ask_date":1721660592000,"open_interest":875,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00016000","description":"PLTR + Oct 18 2024 $16.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.09,"ask":0.16,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.013638724087537,"gamma":0.004471896365173689,"theta":-0.003764760775815878,"vega":0.004610872788266288,"rho":0.037107811469364343,"phi":-0.0671728751616594,"bid_iv":0.652915,"mid_iv":0.690664,"ask_iv":0.728413,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":70,"trade_date":1721314335530,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":254,"bidexch":"U","bid_date":1721660475000,"asksize":1669,"askexch":"E","ask_date":1721660618000,"open_interest":1611,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00016000","description":"PLTR + Oct 18 2024 $16.00 Call","exch":"Z","type":"option","last":12.95,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.7,"ask":12.9,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.986361275912463,"gamma":0.004471896365173689,"theta":-0.003764760775815878,"vega":0.004610872788266288,"rho":0.037107811469364343,"phi":-0.0671728751616594,"bid_iv":0.664081,"mid_iv":0.82674,"ask_iv":0.989399,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721159850456,"prevclose":12.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":24,"bidexch":"E","bid_date":1721660624000,"asksize":23,"askexch":"Z","ask_date":1721660591000,"open_interest":214,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00017000","description":"PLTR + Oct 18 2024 $17.00 Put","exch":"Z","type":"option","last":0.16,"change":-0.02,"volume":5,"open":0.16,"high":0.16,"low":0.16,"close":null,"bid":0.12,"ask":0.22,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0228998865587584,"gamma":0.007016570613772607,"theta":-0.004779462430641165,"vega":0.008474211945746712,"rho":0.03874716185275512,"phi":-0.06651220491387604,"bid_iv":0.625353,"mid_iv":0.667411,"ask_iv":0.709468,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.12,"average_volume":0,"last_volume":5,"trade_date":1721655581806,"prevclose":0.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2504,"bidexch":"D","bid_date":1721660473000,"asksize":2231,"askexch":"E","ask_date":1721660618000,"open_interest":3238,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00017000","description":"PLTR + Oct 18 2024 $17.00 Call","exch":"Z","type":"option","last":12.75,"change":0.90,"volume":1,"open":12.75,"high":12.75,"low":12.75,"close":12.75,"bid":11.65,"ask":11.8,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9771001134412416,"gamma":0.007016570613772607,"theta":-0.004779462430641165,"vega":0.008474211945746712,"rho":0.03874716185275512,"phi":-0.06651220491387604,"bid_iv":0.628979,"mid_iv":0.676268,"ask_iv":0.723557,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.60,"average_volume":0,"last_volume":1,"trade_date":1721401820554,"prevclose":11.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":175,"bidexch":"X","bid_date":1721660534000,"asksize":126,"askexch":"X","ask_date":1721660534000,"open_interest":2233,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00018000","description":"PLTR + Oct 18 2024 $18.00 Put","exch":"Z","type":"option","last":0.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.19,"ask":0.28,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0360231054879554,"gamma":0.010267537100723024,"theta":-0.006020104765917153,"vega":0.012236726783614512,"rho":0.040070060891531714,"phi":-0.06558013562688238,"bid_iv":0.623834,"mid_iv":0.656124,"ask_iv":0.688414,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721412180108,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"N","bid_date":1721659939000,"asksize":2713,"askexch":"E","ask_date":1721660474000,"open_interest":6976,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00018000","description":"PLTR + Oct 18 2024 $18.00 Call","exch":"Z","type":"option","last":11.2,"change":-0.35,"volume":6,"open":11.0,"high":11.2,"low":11.0,"close":11.2,"bid":10.8,"ask":10.9,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9639768945120446,"gamma":0.010267537100723024,"theta":-0.006020104765917153,"vega":0.012236726783614512,"rho":0.040070060891531714,"phi":-0.06558013562688238,"bid_iv":0.599196,"mid_iv":0.734407,"ask_iv":0.869618,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":5,"trade_date":1721156886389,"prevclose":11.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"M","bid_date":1721660617000,"asksize":35,"askexch":"E","ask_date":1721660623000,"open_interest":1015,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00019000","description":"PLTR + Oct 18 2024 $19.00 Put","exch":"Z","type":"option","last":0.26,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.25,"ask":0.28,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0537492664394722,"gamma":0.01419468358790543,"theta":-0.0074778221274105034,"vega":0.014763144473345636,"rho":0.0410112543589182,"phi":-0.06432652218777651,"bid_iv":0.601529,"mid_iv":0.610316,"ask_iv":0.619103,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":23,"trade_date":1721416415470,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":140,"bidexch":"D","bid_date":1721660618000,"asksize":2050,"askexch":"E","ask_date":1721660621000,"open_interest":12357,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00019000","description":"PLTR + Oct 18 2024 $19.00 Call","exch":"Z","type":"option","last":10.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.85,"ask":10.0,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9462507335605278,"gamma":0.01419468358790543,"theta":-0.0074778221274105034,"vega":0.014763144473345636,"rho":0.0410112543589182,"phi":-0.06432652218777651,"bid_iv":0.601642,"mid_iv":0.647196,"ask_iv":0.692749,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401216746,"prevclose":10.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"M","bid_date":1721660536000,"asksize":78,"askexch":"E","ask_date":1721660591000,"open_interest":1374,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00020000","description":"PLTR + Oct 18 2024 $20.00 Put","exch":"Z","type":"option","last":0.37,"change":0.00,"volume":1,"open":0.37,"high":0.37,"low":0.37,"close":null,"bid":0.35,"ask":0.37,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0764489680736884,"gamma":0.01866743607581616,"theta":-0.009082334348013088,"vega":0.019950348601975643,"rho":0.04153352225086169,"phi":-0.06272761923912569,"bid_iv":0.591697,"mid_iv":0.596127,"ask_iv":0.600557,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721658983711,"prevclose":0.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1001,"bidexch":"Q","bid_date":1721660120000,"asksize":1332,"askexch":"E","ask_date":1721660617000,"open_interest":7272,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00020000","description":"PLTR + Oct 18 2024 $20.00 Call","exch":"Z","type":"option","last":8.4,"change":-0.90,"volume":13,"open":9.3,"high":9.3,"low":8.4,"close":null,"bid":9.0,"ask":9.1,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9235510319263116,"gamma":0.01866743607581616,"theta":-0.009082334348013088,"vega":0.019950348601975643,"rho":0.04153352225086169,"phi":-0.06272761923912569,"bid_iv":0.60829,"mid_iv":0.617911,"ask_iv":0.627531,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.68,"average_volume":0,"last_volume":3,"trade_date":1721656792958,"prevclose":9.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"M","bid_date":1721660592000,"asksize":139,"askexch":"X","ask_date":1721660618000,"open_interest":3447,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00021000","description":"PLTR + Oct 18 2024 $21.00 Put","exch":"Z","type":"option","last":0.5,"change":0.02,"volume":11,"open":0.47,"high":0.5,"low":0.47,"close":null,"bid":0.47,"ask":0.5,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1041410421404136,"gamma":0.023501874046111593,"theta":-0.010765543609430446,"vega":0.025899074330098366,"rho":0.041627093838069215,"phi":-0.0607842744534549,"bid_iv":0.577894,"mid_iv":0.583657,"ask_iv":0.589421,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.17,"average_volume":0,"last_volume":3,"trade_date":1721656530180,"prevclose":0.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1086,"bidexch":"E","bid_date":1721660621000,"asksize":1543,"askexch":"E","ask_date":1721660619000,"open_interest":7708,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00021000","description":"PLTR + Oct 18 2024 $21.00 Call","exch":"Z","type":"option","last":7.75,"change":-1.50,"volume":7,"open":8.45,"high":8.45,"low":7.75,"close":null,"bid":8.15,"ask":8.25,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8958589578595864,"gamma":0.023501874046111593,"theta":-0.010765543609430446,"vega":0.025899074330098366,"rho":0.041627093838069215,"phi":-0.0607842744534549,"bid_iv":0.578403,"mid_iv":0.596807,"ask_iv":0.61521,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.22,"average_volume":0,"last_volume":2,"trade_date":1721657090329,"prevclose":9.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":700,"bidexch":"E","bid_date":1721660623000,"asksize":1030,"askexch":"E","ask_date":1721660623000,"open_interest":2168,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00022000","description":"PLTR + Oct 18 2024 $22.00 Put","exch":"Z","type":"option","last":0.66,"change":0.08,"volume":38,"open":0.65,"high":0.73,"low":0.61,"close":null,"bid":0.64,"ask":0.67,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1366379357333727,"gamma":0.028507252243034867,"theta":-0.012458579057155859,"vega":0.03225679976002136,"rho":0.041298656002651694,"phi":-0.05851148064747749,"bid_iv":0.571929,"mid_iv":0.575021,"ask_iv":0.578112,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.80,"average_volume":0,"last_volume":1,"trade_date":1721660167104,"prevclose":0.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":318,"bidexch":"E","bid_date":1721660624000,"asksize":1974,"askexch":"E","ask_date":1721660619000,"open_interest":2703,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00022000","description":"PLTR + Oct 18 2024 $22.00 Call","exch":"Z","type":"option","last":7.4,"change":-0.17,"volume":1,"open":7.4,"high":7.4,"low":7.4,"close":null,"bid":7.35,"ask":7.4,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8633620642666273,"gamma":0.028507252243034867,"theta":-0.012458579057155859,"vega":0.03225679976002136,"rho":0.041298656002651694,"phi":-0.05851148064747749,"bid_iv":0.57784,"mid_iv":0.593454,"ask_iv":0.609067,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.25,"average_volume":0,"last_volume":1,"trade_date":1721655849998,"prevclose":7.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":71,"bidexch":"H","bid_date":1721660620000,"asksize":520,"askexch":"E","ask_date":1721660621000,"open_interest":1399,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018C00023000","description":"PLTR + Oct 18 2024 $23.00 Call","exch":"Z","type":"option","last":6.4,"change":-0.39,"volume":16,"open":6.73,"high":6.73,"low":6.4,"close":null,"bid":6.55,"ask":6.65,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8258376254561252,"gamma":0.033454427917917466,"theta":-0.01407945296283204,"vega":0.035959252445235096,"rho":0.0405132804662965,"phi":-0.05589671257139403,"bid_iv":0.578926,"mid_iv":0.585875,"ask_iv":0.592824,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.75,"average_volume":0,"last_volume":10,"trade_date":1721656343359,"prevclose":6.79,"week_52_high":0.0,"week_52_low":0.0,"bidsize":765,"bidexch":"E","bid_date":1721660623000,"asksize":1137,"askexch":"E","ask_date":1721660623000,"open_interest":1401,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00023000","description":"PLTR + Oct 18 2024 $23.00 Put","exch":"Z","type":"option","last":0.86,"change":-0.01,"volume":20,"open":0.85,"high":0.89,"low":0.84,"close":null,"bid":0.85,"ask":0.88,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1741623745438748,"gamma":0.033454427917917466,"theta":-0.01407945296283204,"vega":0.035959252445235096,"rho":0.0405132804662965,"phi":-0.05589671257139403,"bid_iv":0.565437,"mid_iv":0.569591,"ask_iv":0.573745,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.15,"average_volume":0,"last_volume":5,"trade_date":1721660369726,"prevclose":0.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":897,"bidexch":"E","bid_date":1721660620000,"asksize":1792,"askexch":"E","ask_date":1721660623000,"open_interest":5054,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018P00024000","description":"PLTR + Oct 18 2024 $24.00 Put","exch":"Z","type":"option","last":1.15,"change":-0.01,"volume":38,"open":1.03,"high":1.29,"low":1.03,"close":null,"bid":1.11,"ask":1.14,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2157044547528003,"gamma":0.038133834593023,"theta":-0.015568003038462987,"vega":0.042085215242826636,"rho":0.03934552305589658,"phi":-0.05301122771263686,"bid_iv":0.563406,"mid_iv":0.566961,"ask_iv":0.570516,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.87,"average_volume":0,"last_volume":10,"trade_date":1721659220657,"prevclose":1.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1138,"bidexch":"E","bid_date":1721660621000,"asksize":1372,"askexch":"E","ask_date":1721660623000,"open_interest":2923,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00024000","description":"PLTR + Oct 18 2024 $24.00 Call","exch":"Z","type":"option","last":5.64,"change":-0.61,"volume":6,"open":6.15,"high":6.15,"low":5.6,"close":null,"bid":5.85,"ask":5.9,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7842955452471997,"gamma":0.038133834593023,"theta":-0.015568003038462987,"vega":0.042085215242826636,"rho":0.03934552305589658,"phi":-0.05301122771263686,"bid_iv":0.567739,"mid_iv":0.579618,"ask_iv":0.591497,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.76,"average_volume":0,"last_volume":2,"trade_date":1721658515955,"prevclose":6.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":65,"bidexch":"P","bid_date":1721660592000,"asksize":825,"askexch":"E","ask_date":1721660621000,"open_interest":4202,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00025000","description":"PLTR + Oct 18 2024 $25.00 Put","exch":"Z","type":"option","last":1.47,"change":0.02,"volume":20,"open":1.5,"high":1.6,"low":1.4,"close":null,"bid":1.42,"ask":1.46,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2609212631160499,"gamma":0.04231040610815886,"theta":-0.016852793796971792,"vega":0.045441691965981176,"rho":0.03780437014082609,"phi":-0.049881120474579294,"bid_iv":0.558738,"mid_iv":0.563129,"ask_iv":0.567519,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.38,"average_volume":0,"last_volume":2,"trade_date":1721660046036,"prevclose":1.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1778,"bidexch":"E","bid_date":1721660621000,"asksize":1942,"askexch":"E","ask_date":1721660623000,"open_interest":1922,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00025000","description":"PLTR + Oct 18 2024 $25.00 Call","exch":"Z","type":"option","last":4.95,"change":-0.65,"volume":3,"open":5.25,"high":5.25,"low":4.95,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7390787368839501,"gamma":0.04231040610815886,"theta":-0.016852793796971792,"vega":0.045441691965981176,"rho":0.03780437014082609,"phi":-0.049881120474579294,"bid_iv":0.56936,"mid_iv":0.574862,"ask_iv":0.580365,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.61,"average_volume":0,"last_volume":1,"trade_date":1721656488375,"prevclose":5.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1197,"bidexch":"E","bid_date":1721660623000,"asksize":1344,"askexch":"E","ask_date":1721660623000,"open_interest":9115,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00026000","description":"PLTR + Oct 18 2024 $26.00 Put","exch":"Z","type":"option","last":1.85,"change":0.01,"volume":86,"open":1.75,"high":2.0,"low":1.75,"close":null,"bid":1.8,"ask":1.83,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3087184472218601,"gamma":0.045852495992961054,"theta":-0.017908170747711276,"vega":0.049998382900180015,"rho":0.03597129632986054,"phi":-0.0465825009129135,"bid_iv":0.558639,"mid_iv":0.561632,"ask_iv":0.564624,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.55,"average_volume":0,"last_volume":1,"trade_date":1721660070125,"prevclose":1.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":424,"bidexch":"D","bid_date":1721660592000,"asksize":742,"askexch":"E","ask_date":1721660620000,"open_interest":2319,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00026000","description":"PLTR + Oct 18 2024 $26.00 Call","exch":"Z","type":"option","last":4.47,"change":-0.39,"volume":26,"open":4.8,"high":4.95,"low":4.44,"close":null,"bid":4.55,"ask":4.6,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6912815527781399,"gamma":0.045852495992961054,"theta":-0.017908170747711276,"vega":0.049998382900180015,"rho":0.03597129632986054,"phi":-0.0465825009129135,"bid_iv":0.56059,"mid_iv":0.570594,"ask_iv":0.580598,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.03,"average_volume":0,"last_volume":1,"trade_date":1721659212100,"prevclose":4.86,"week_52_high":0.0,"week_52_low":0.0,"bidsize":210,"bidexch":"E","bid_date":1721660624000,"asksize":1070,"askexch":"E","ask_date":1721660624000,"open_interest":5104,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00027000","description":"PLTR + Oct 18 2024 $27.00 Put","exch":"Z","type":"option","last":2.3,"change":0.05,"volume":282,"open":2.25,"high":2.5,"low":2.25,"close":null,"bid":2.23,"ask":2.25,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3583838974826465,"gamma":0.04850360836385994,"theta":-0.01866021536948584,"vega":0.05229783315580094,"rho":0.03387507823700302,"phi":-0.04316687442323741,"bid_iv":0.558648,"mid_iv":0.560556,"ask_iv":0.562464,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.23,"average_volume":0,"last_volume":20,"trade_date":1721659242631,"prevclose":2.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":271,"bidexch":"E","bid_date":1721660623000,"asksize":353,"askexch":"D","ask_date":1721660623000,"open_interest":1919,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00027000","description":"PLTR + Oct 18 2024 $27.00 Call","exch":"Z","type":"option","last":3.85,"change":-0.45,"volume":13,"open":3.65,"high":3.85,"low":3.65,"close":null,"bid":3.95,"ask":4.05,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6416161025173535,"gamma":0.04850360836385994,"theta":-0.01866021536948584,"vega":0.05229783315580094,"rho":0.03387507823700302,"phi":-0.04316687442323741,"bid_iv":0.560849,"mid_iv":0.570414,"ask_iv":0.579978,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.47,"average_volume":0,"last_volume":7,"trade_date":1721659081201,"prevclose":4.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1764,"bidexch":"E","bid_date":1721660621000,"asksize":1498,"askexch":"E","ask_date":1721660623000,"open_interest":7930,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00028000","description":"PLTR + Oct 18 2024 $28.00 Put","exch":"Z","type":"option","last":2.75,"change":-0.01,"volume":18,"open":2.76,"high":3.0,"low":2.73,"close":null,"bid":2.72,"ask":2.74,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4086718340579596,"gamma":0.0503240821915179,"theta":-0.0191455856225237,"vega":0.054115520236890494,"rho":0.03162204527833113,"phi":-0.03971844669168231,"bid_iv":0.556776,"mid_iv":0.559547,"ask_iv":0.562318,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.37,"average_volume":0,"last_volume":1,"trade_date":1721660577089,"prevclose":2.76,"week_52_high":0.0,"week_52_low":0.0,"bidsize":169,"bidexch":"E","bid_date":1721660622000,"asksize":246,"askexch":"D","ask_date":1721660621000,"open_interest":1061,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00028000","description":"PLTR + Oct 18 2024 $28.00 Call","exch":"Z","type":"option","last":3.5,"change":-0.25,"volume":139,"open":3.8,"high":3.8,"low":3.2,"close":null,"bid":3.45,"ask":3.55,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5913281659420404,"gamma":0.0503240821915179,"theta":-0.0191455856225237,"vega":0.054115520236890494,"rho":0.03162204527833113,"phi":-0.03971844669168231,"bid_iv":0.561325,"mid_iv":0.565948,"ask_iv":0.570572,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.67,"average_volume":0,"last_volume":1,"trade_date":1721660577089,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1755,"bidexch":"E","bid_date":1721660623000,"asksize":1895,"askexch":"E","ask_date":1721660623000,"open_interest":6914,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00029000","description":"PLTR + Oct 18 2024 $29.00 Put","exch":"Z","type":"option","last":3.4,"change":0.20,"volume":44,"open":3.3,"high":3.55,"low":3.3,"close":null,"bid":3.25,"ask":3.3,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4586954740004568,"gamma":0.05127476144786119,"theta":-0.01935837331275057,"vega":0.05484892768587688,"rho":0.029272269587329047,"phi":-0.036298109491006834,"bid_iv":0.552933,"mid_iv":0.562057,"ask_iv":0.57118,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.25,"average_volume":0,"last_volume":1,"trade_date":1721658985795,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1389,"bidexch":"D","bid_date":1721660622000,"asksize":1802,"askexch":"E","ask_date":1721660623000,"open_interest":1077,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00029000","description":"PLTR + Oct 18 2024 $29.00 Call","exch":"Z","type":"option","last":3.05,"change":-0.21,"volume":425,"open":3.46,"high":3.46,"low":2.81,"close":null,"bid":3.0,"ask":3.1,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5413045259995432,"gamma":0.05127476144786119,"theta":-0.01935837331275057,"vega":0.05484892768587688,"rho":0.029272269587329047,"phi":-0.036298109491006834,"bid_iv":0.561982,"mid_iv":0.566541,"ask_iv":0.5711,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.45,"average_volume":0,"last_volume":3,"trade_date":1721660589122,"prevclose":3.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1851,"bidexch":"E","bid_date":1721660623000,"asksize":2102,"askexch":"E","ask_date":1721660623000,"open_interest":2401,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00030000","description":"PLTR + Oct 18 2024 $30.00 Put","exch":"Z","type":"option","last":4.19,"change":0.32,"volume":82,"open":3.89,"high":4.28,"low":3.8,"close":null,"bid":3.85,"ask":3.9,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5073951814486733,"gamma":0.05128359559858758,"theta":-0.019276287949160628,"vega":0.05499562467130334,"rho":0.026888385035403407,"phi":-0.03297891637619688,"bid_iv":0.553806,"mid_iv":0.558371,"ask_iv":0.562936,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.27,"average_volume":0,"last_volume":10,"trade_date":1721656822313,"prevclose":3.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":439,"bidexch":"E","bid_date":1721660624000,"asksize":1449,"askexch":"E","ask_date":1721660624000,"open_interest":916,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00030000","description":"PLTR + Oct 18 2024 $30.00 Call","exch":"Z","type":"option","last":2.64,"change":-0.23,"volume":443,"open":2.8,"high":2.86,"low":2.33,"close":null,"bid":2.63,"ask":2.65,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4926048185513266,"gamma":0.05128359559858758,"theta":-0.019276287949160628,"vega":0.05499562467130334,"rho":0.026888385035403407,"phi":-0.03297891637619688,"bid_iv":0.563814,"mid_iv":0.566543,"ask_iv":0.569271,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.02,"average_volume":0,"last_volume":1,"trade_date":1721660641768,"prevclose":2.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":282,"bidexch":"D","bid_date":1721660624000,"asksize":127,"askexch":"E","ask_date":1721660624000,"open_interest":9345,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00031000","description":"PLTR + Oct 18 2024 $31.00 Put","exch":"Z","type":"option","last":4.4,"change":0.00,"volume":14,"open":null,"high":null,"low":null,"close":null,"bid":4.5,"ask":4.55,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.5541414922967743,"gamma":0.05055346060981484,"theta":-0.018965458494333204,"vega":0.054553696707851713,"rho":0.024535331718370586,"phi":-0.029801417331844226,"bid_iv":0.555409,"mid_iv":0.560071,"ask_iv":0.564733,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409609707,"prevclose":4.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":177,"bidexch":"E","bid_date":1721660622000,"asksize":1654,"askexch":"E","ask_date":1721660621000,"open_interest":1276,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00031000","description":"PLTR + Oct 18 2024 $31.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.35,"volume":103,"open":2.25,"high":2.28,"low":2.11,"close":null,"bid":2.28,"ask":2.3,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.4458585077032257,"gamma":0.05055346060981484,"theta":-0.018965458494333204,"vega":0.054553696707851713,"rho":0.024535331718370586,"phi":-0.029801417331844226,"bid_iv":0.564932,"mid_iv":0.567683,"ask_iv":0.570434,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.31,"average_volume":0,"last_volume":1,"trade_date":1721660510204,"prevclose":2.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":292,"bidexch":"B","bid_date":1721660590000,"asksize":356,"askexch":"E","ask_date":1721660623000,"open_interest":1126,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00032000","description":"PLTR + Oct 18 2024 $32.00 Put","exch":"Z","type":"option","last":5.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.5984453014082307,"gamma":0.04920229294856451,"theta":-0.01846031342178334,"vega":0.05354058487760418,"rho":0.02225520946415416,"phi":-0.026797580487177695,"bid_iv":0.558435,"mid_iv":0.563242,"ask_iv":0.56805,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":34,"trade_date":1721415572046,"prevclose":5.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1425,"bidexch":"E","bid_date":1721660624000,"asksize":1366,"askexch":"E","ask_date":1721660621000,"open_interest":401,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00032000","description":"PLTR + Oct 18 2024 $32.00 Call","exch":"Z","type":"option","last":1.96,"change":-0.23,"volume":61,"open":2.13,"high":2.13,"low":1.77,"close":null,"bid":1.97,"ask":2.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.4015546985917693,"gamma":0.04920229294856451,"theta":-0.01846031342178334,"vega":0.05354058487760418,"rho":0.02225520946415416,"phi":-0.026797580487177695,"bid_iv":0.565992,"mid_iv":0.568795,"ask_iv":0.571599,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.51,"average_volume":0,"last_volume":7,"trade_date":1721660116291,"prevclose":2.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"Z","bid_date":1721660621000,"asksize":1028,"askexch":"E","ask_date":1721660619000,"open_interest":4864,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00033000","description":"PLTR + Oct 18 2024 $33.00 Put","exch":"Z","type":"option","last":5.9,"change":0.00,"volume":36,"open":null,"high":null,"low":null,"close":null,"bid":5.9,"ask":6.0,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.6398313818168868,"gamma":0.047328677327564156,"theta":-0.01779078498216819,"vega":0.051985326491243766,"rho":0.020084737817860104,"phi":-0.02399865240166736,"bid_iv":0.55384,"mid_iv":0.563673,"ask_iv":0.573506,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":17,"trade_date":1721318021270,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1087,"bidexch":"E","bid_date":1721660623000,"asksize":1421,"askexch":"E","ask_date":1721660618000,"open_interest":215,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00033000","description":"PLTR + Oct 18 2024 $33.00 Call","exch":"Z","type":"option","last":1.6,"change":-0.30,"volume":52,"open":2.0,"high":2.0,"low":1.5,"close":null,"bid":1.69,"ask":1.72,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.36016861818311324,"gamma":0.047328677327564156,"theta":-0.01779078498216819,"vega":0.051985326491243766,"rho":0.020084737817860104,"phi":-0.02399865240166736,"bid_iv":0.567343,"mid_iv":0.57023,"ask_iv":0.573116,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.79,"average_volume":0,"last_volume":2,"trade_date":1721658973453,"prevclose":1.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":149,"bidexch":"E","bid_date":1721660621000,"asksize":1063,"askexch":"E","ask_date":1721660624000,"open_interest":3102,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00034000","description":"PLTR + Oct 18 2024 $34.00 Put","exch":"Z","type":"option","last":5.85,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":6.65,"ask":6.75,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.6781931337161169,"gamma":0.04507889480965435,"theta":-0.016997925130821854,"vega":0.04994496050148242,"rho":0.01804311229444695,"phi":-0.021410203439438513,"bid_iv":0.561439,"mid_iv":0.566781,"ask_iv":0.572123,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721312768809,"prevclose":5.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1234,"bidexch":"E","bid_date":1721660623000,"asksize":1241,"askexch":"E","ask_date":1721660623000,"open_interest":58,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00034000","description":"PLTR + Oct 18 2024 $34.00 Call","exch":"Z","type":"option","last":1.41,"change":-0.24,"volume":267,"open":1.32,"high":1.41,"low":1.32,"close":null,"bid":1.46,"ask":1.48,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.32180686628388316,"gamma":0.04507889480965435,"theta":-0.016997925130821854,"vega":0.04994496050148242,"rho":0.01804311229444695,"phi":-0.021410203439438513,"bid_iv":0.567982,"mid_iv":0.570986,"ask_iv":0.57399,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.55,"average_volume":0,"last_volume":3,"trade_date":1721659987783,"prevclose":1.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"T","bid_date":1721660624000,"asksize":625,"askexch":"E","ask_date":1721660621000,"open_interest":4259,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00035000","description":"PLTR + Oct 18 2024 $35.00 Put","exch":"Z","type":"option","last":7.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.45,"ask":7.55,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.7133981230179498,"gamma":0.04255719710971614,"theta":-0.016100621687482313,"vega":0.04747239413829016,"rho":0.016145826324162515,"phi":-0.019040051676341013,"bid_iv":0.563104,"mid_iv":0.568606,"ask_iv":0.574109,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721224736631,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1175,"bidexch":"E","bid_date":1721660623000,"asksize":1120,"askexch":"E","ask_date":1721660623000,"open_interest":30,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00035000","description":"PLTR + Oct 18 2024 $35.00 Call","exch":"Z","type":"option","last":1.25,"change":-0.16,"volume":222,"open":1.4,"high":1.42,"low":1.1,"close":null,"bid":1.24,"ask":1.27,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.2866018769820502,"gamma":0.04255719710971614,"theta":-0.016100621687482313,"vega":0.04747239413829016,"rho":0.016145826324162515,"phi":-0.019040051676341013,"bid_iv":0.56814,"mid_iv":0.572361,"ask_iv":0.576583,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.35,"average_volume":0,"last_volume":1,"trade_date":1721660227853,"prevclose":1.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1555,"bidexch":"E","bid_date":1721660623000,"asksize":479,"askexch":"E","ask_date":1721660623000,"open_interest":3519,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018C00036000","description":"PLTR + Oct 18 2024 $36.00 Call","exch":"Z","type":"option","last":1.03,"change":-0.21,"volume":14,"open":1.14,"high":1.14,"low":0.92,"close":null,"bid":1.06,"ask":1.1,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.2545910553256977,"gamma":0.03986686449036705,"theta":-0.015157717391267768,"vega":0.04465443539913814,"rho":0.014402336077633325,"phi":-0.016889549703257806,"bid_iv":0.571145,"mid_iv":0.574504,"ask_iv":0.577862,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.94,"average_volume":0,"last_volume":2,"trade_date":1721657181251,"prevclose":1.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1779,"bidexch":"E","bid_date":1721660624000,"asksize":1460,"askexch":"E","ask_date":1721660624000,"open_interest":391,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00036000","description":"PLTR + Oct 18 2024 $36.00 Put","exch":"Z","type":"option","last":7.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.3,"ask":8.4,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.7454089446743023,"gamma":0.03986686449036705,"theta":-0.015157717391267768,"vega":0.04465443539913814,"rho":0.014402336077633325,"phi":-0.016889549703257806,"bid_iv":0.55829,"mid_iv":0.569817,"ask_iv":0.581344,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721404391298,"prevclose":7.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":785,"bidexch":"E","bid_date":1721660621000,"asksize":1156,"askexch":"E","ask_date":1721660621000,"open_interest":15,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018P00037000","description":"PLTR + Oct 18 2024 $37.00 Put","exch":"Z","type":"option","last":9.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.15,"ask":9.25,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.7744080454405421,"gamma":0.03709795999899733,"theta":-0.014167062251516484,"vega":0.04155121919157288,"rho":0.012809108516781888,"phi":-0.014945219628780714,"bid_iv":0.569774,"mid_iv":0.576264,"ask_iv":0.582754,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":15,"trade_date":1721395990901,"prevclose":9.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1003,"bidexch":"E","bid_date":1721660624000,"asksize":932,"askexch":"E","ask_date":1721660624000,"open_interest":87,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00037000","description":"PLTR + Oct 18 2024 $37.00 Call","exch":"Z","type":"option","last":0.82,"change":-0.27,"volume":261,"open":1.19,"high":1.19,"low":0.78,"close":null,"bid":0.91,"ask":0.95,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.22559195455945796,"gamma":0.03709795999899733,"theta":-0.014167062251516484,"vega":0.04155121919157288,"rho":0.012809108516781888,"phi":-0.014945219628780714,"bid_iv":0.573073,"mid_iv":0.57548,"ask_iv":0.577887,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-24.78,"average_volume":0,"last_volume":137,"trade_date":1721657087454,"prevclose":1.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1605,"bidexch":"E","bid_date":1721660623000,"asksize":1746,"askexch":"E","ask_date":1721660623000,"open_interest":2768,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00038000","description":"PLTR + Oct 18 2024 $38.00 Put","exch":"Z","type":"option","last":9.95,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.05,"ask":10.1,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.8007637192324337,"gamma":0.03432100650521082,"theta":-0.013161027222796938,"vega":0.03827570777883227,"rho":0.011351314436153696,"phi":-0.013181143503552602,"bid_iv":0.561327,"mid_iv":0.576777,"ask_iv":0.592227,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721150166297,"prevclose":9.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":282,"bidexch":"E","bid_date":1721660624000,"asksize":91,"askexch":"D","ask_date":1721660592000,"open_interest":119,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00038000","description":"PLTR + Oct 18 2024 $38.00 Call","exch":"Z","type":"option","last":0.83,"change":-0.11,"volume":90,"open":0.83,"high":0.83,"low":0.83,"close":null,"bid":0.78,"ask":0.81,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.1992362807675663,"gamma":0.03432100650521082,"theta":-0.013161027222796938,"vega":0.03827570777883227,"rho":0.011351314436153696,"phi":-0.013181143503552602,"bid_iv":0.572467,"mid_iv":0.577696,"ask_iv":0.582925,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.71,"average_volume":0,"last_volume":1,"trade_date":1721655927883,"prevclose":0.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1241,"bidexch":"E","bid_date":1721660623000,"asksize":111,"askexch":"E","ask_date":1721660621000,"open_interest":3419,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00039000","description":"PLTR + Oct 18 2024 $39.00 Put","exch":"Z","type":"option","last":10.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.95,"ask":11.0,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.8242211308577262,"gamma":0.031584065086726856,"theta":-0.012169359246927818,"vega":0.03486800787053589,"rho":0.010044544651839177,"phi":-0.011614132608954936,"bid_iv":0.566516,"mid_iv":0.582005,"ask_iv":0.597493,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408857893,"prevclose":10.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":274,"bidexch":"E","bid_date":1721660621000,"asksize":27,"askexch":"T","ask_date":1721660589000,"open_interest":154,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00039000","description":"PLTR + Oct 18 2024 $39.00 Call","exch":"Z","type":"option","last":0.65,"change":-0.18,"volume":18,"open":0.59,"high":0.65,"low":0.59,"close":null,"bid":0.67,"ask":0.7,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.1757788691422738,"gamma":0.031584065086726856,"theta":-0.012169359246927818,"vega":0.03486800787053589,"rho":0.010044544651839177,"phi":-0.011614132608954936,"bid_iv":0.577324,"mid_iv":0.581627,"ask_iv":0.585931,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.69,"average_volume":0,"last_volume":1,"trade_date":1721659863968,"prevclose":0.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1622,"bidexch":"E","bid_date":1721660624000,"asksize":150,"askexch":"E","ask_date":1721660624000,"open_interest":960,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00040000","description":"PLTR + Oct 18 2024 $40.00 Put","exch":"Z","type":"option","last":11.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.85,"ask":11.95,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.845564155352934,"gamma":0.028918064003886957,"theta":-0.011184945235893015,"vega":0.03145727742337305,"rho":0.008850004200243509,"phi":-0.010190404206421701,"bid_iv":0.56069,"mid_iv":0.578696,"ask_iv":0.596702,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721411557038,"prevclose":11.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":693,"bidexch":"E","bid_date":1721660624000,"asksize":801,"askexch":"E","ask_date":1721660624000,"open_interest":33,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00040000","description":"PLTR + Oct 18 2024 $40.00 Call","exch":"Z","type":"option","last":0.6,"change":-0.15,"volume":216,"open":0.62,"high":0.64,"low":0.42,"close":null,"bid":0.58,"ask":0.61,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.154435844647066,"gamma":0.028918064003886957,"theta":-0.011184945235893015,"vega":0.03145727742337305,"rho":0.008850004200243509,"phi":-0.010190404206421701,"bid_iv":0.578272,"mid_iv":0.583044,"ask_iv":0.587816,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":1,"trade_date":1721660271538,"prevclose":0.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1102,"bidexch":"E","bid_date":1721660623000,"asksize":1097,"askexch":"E","ask_date":1721660623000,"open_interest":10358,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00041000","description":"PLTR + Oct 18 2024 $41.00 Put","exch":"Z","type":"option","last":12.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.8,"ask":12.85,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.8645235261829561,"gamma":0.02636099211337858,"theta":-0.010233916414879125,"vega":0.02805655195415724,"rho":0.0077832394649614625,"phi":-0.008927869782551823,"bid_iv":0.570561,"mid_iv":0.589548,"ask_iv":0.608535,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721409521574,"prevclose":12.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":174,"bidexch":"E","bid_date":1721660623000,"asksize":23,"askexch":"P","ask_date":1721660590000,"open_interest":78,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00041000","description":"PLTR + Oct 18 2024 $41.00 Call","exch":"Z","type":"option","last":0.47,"change":-0.15,"volume":35,"open":0.63,"high":0.74,"low":0.44,"close":null,"bid":0.5,"ask":0.53,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.1354764738170439,"gamma":0.02636099211337858,"theta":-0.010233916414879125,"vega":0.02805655195415724,"rho":0.0077832394649614625,"phi":-0.008927869782551823,"bid_iv":0.584563,"mid_iv":0.591447,"ask_iv":0.598331,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-24.20,"average_volume":0,"last_volume":1,"trade_date":1721658950808,"prevclose":0.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1149,"bidexch":"D","bid_date":1721660592000,"asksize":1063,"askexch":"E","ask_date":1721660620000,"open_interest":9889,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '197' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '3' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-02&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240802P00015000","description":"PLTR + Aug 2 2024 $15.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":54,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.0,"ask":0.02,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-1.306768120534E-4,"gamma":1.4086976034883308E-12,"theta":-0.0019164134759399806,"vega":2.0000000033251842E-5,"rho":0.00460081366775725,"phi":-0.008662961257016011,"bid_iv":0.0,"mid_iv":1.508426,"ask_iv":1.571067,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721656848425,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Z","bid_date":1721660257000,"asksize":23,"askexch":"N","ask_date":1721660592000,"open_interest":7,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00015000","description":"PLTR + Aug 2 2024 $15.00 Call","exch":"Z","type":"option","last":13.41,"change":-0.48,"volume":1,"open":13.41,"high":13.41,"low":13.41,"close":null,"bid":13.4,"ask":13.5,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9998693231879466,"gamma":1.4086976034883308E-12,"theta":-0.0019164134759399806,"vega":2.0000000033251842E-5,"rho":0.00460081366775725,"phi":-0.008662961257016011,"bid_iv":0.0,"mid_iv":1.920181,"ask_iv":1.920181,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.46,"average_volume":0,"last_volume":1,"trade_date":1721660544180,"prevclose":13.89,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"Z","bid_date":1721660617000,"asksize":28,"askexch":"N","ask_date":1721660617000,"open_interest":12,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00016000","description":"PLTR + Aug 2 2024 $16.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-1.306768743234E-4,"gamma":2.529001033123824E-10,"theta":-0.0020663004833496768,"vega":2.000004959512106E-5,"rho":0.004907534576882446,"phi":-0.008662961248631126,"bid_iv":1.308578,"mid_iv":1.405307,"ask_iv":1.502035,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655006206,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":578,"bidexch":"P","bid_date":1721660566000,"asksize":239,"askexch":"B","ask_date":1721660592000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00016000","description":"PLTR + Aug 2 2024 $16.00 Call","exch":"Z","type":"option","last":12.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.4,"ask":12.5,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9998693231256766,"gamma":2.529001033123824E-10,"theta":-0.0020663004833496768,"vega":2.000004959512106E-5,"rho":0.004907534576882446,"phi":-0.008662961248631126,"bid_iv":0.0,"mid_iv":1.738932,"ask_iv":1.738932,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720640945693,"prevclose":12.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"E","bid_date":1721660623000,"asksize":30,"askexch":"Z","ask_date":1721660616000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00017000","description":"PLTR + Aug 2 2024 $17.00 Call","exch":"Z","type":"option","last":11.15,"change":-0.20,"volume":1,"open":11.15,"high":11.15,"low":11.15,"close":null,"bid":11.4,"ask":11.5,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9998693176124179,"gamma":1.8938114869383954E-8,"theta":-0.00221619316147613,"vega":2.0002520133409158E-5,"rho":0.005214255393847191,"phi":-0.008662961111119022,"bid_iv":0.0,"mid_iv":1.569089,"ask_iv":1.569089,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.77,"average_volume":0,"last_volume":1,"trade_date":1721658339461,"prevclose":11.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"E","bid_date":1721660617000,"asksize":24,"askexch":"U","ask_date":1721660617000,"open_interest":20,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00017000","description":"PLTR + Aug 2 2024 $17.00 Put","exch":"Z","type":"option","last":0.03,"change":null,"volume":20,"open":0.03,"high":0.03,"low":0.03,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-1.306823875821E-4,"gamma":1.8938114869383954E-8,"theta":-0.00221619316147613,"vega":2.0002520133409158E-5,"rho":0.005214255393847191,"phi":-0.008662961111119022,"bid_iv":1.179508,"mid_iv":1.399933,"ask_iv":1.620357,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":3,"trade_date":1721656664007,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":167,"bidexch":"U","bid_date":1721660592000,"asksize":1454,"askexch":"E","ask_date":1721660617000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00017500","description":"PLTR + Aug 2 2024 $17.50 Call","exch":"Z","type":"option","last":8.32,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.9,"ask":11.0,"underlying":"PLTR","strike":17.5,"greeks":{"delta":0.9998692841915618,"gamma":1.2156067282059942E-7,"theta":-0.002291168178637157,"vega":2.001416593631137E-5,"rho":0.005367615408299874,"phi":-0.008662960661689222,"bid_iv":0.0,"mid_iv":1.488018,"ask_iv":1.488018,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719856864101,"prevclose":8.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"E","bid_date":1721660590000,"asksize":31,"askexch":"E","ask_date":1721660624000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00017500","description":"PLTR + Aug 2 2024 $17.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":17.5,"greeks":{"delta":-1.307158084382E-4,"gamma":1.2156067282059942E-7,"theta":-0.002291168178637157,"vega":2.001416593631137E-5,"rho":0.005367615408299874,"phi":-0.008662960661689222,"bid_iv":1.117862,"mid_iv":1.32862,"ask_iv":1.539377,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721052316443,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":167,"bidexch":"U","bid_date":1721660592000,"asksize":1425,"askexch":"E","ask_date":1721660617000,"open_interest":5,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00018000","description":"PLTR + Aug 2 2024 $18.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":12,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-1.308975358244E-4,"gamma":6.327028632677433E-7,"theta":-0.0023662689325570276,"vega":2.0083076034131317E-5,"rho":0.005520973500594384,"phi":-0.008662958389385562,"bid_iv":1.057996,"mid_iv":1.139755,"ask_iv":1.221513,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721419165776,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":158,"bidexch":"B","bid_date":1721660592000,"asksize":210,"askexch":"T","ask_date":1721660153000,"open_interest":148,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00018000","description":"PLTR + Aug 2 2024 $18.00 Call","exch":"Z","type":"option","last":9.77,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.4,"ask":10.5,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9998691024641756,"gamma":6.327028632677433E-7,"theta":-0.0023662689325570276,"vega":2.0083076034131317E-5,"rho":0.005520973500594384,"phi":-0.008662958389385562,"bid_iv":0.0,"mid_iv":1.409315,"ask_iv":1.409315,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720791946338,"prevclose":9.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"M","bid_date":1721660617000,"asksize":24,"askexch":"U","ask_date":1721660617000,"open_interest":63,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00018500","description":"PLTR + Aug 2 2024 $18.50 Call","exch":"Z","type":"option","last":10.2,"change":1.45,"volume":2,"open":10.2,"high":10.2,"low":10.2,"close":null,"bid":9.9,"ask":10.15,"underlying":"PLTR","strike":18.5,"greeks":{"delta":0.9998682278107058,"gamma":2.883802380808857E-6,"theta":-0.00244190364336539,"vega":2.034515781759557E-5,"rho":0.005674322839556307,"phi":-0.00866294750245172,"bid_iv":0.0,"mid_iv":1.332849,"ask_iv":1.332849,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.58,"average_volume":0,"last_volume":2,"trade_date":1721655723426,"prevclose":8.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"E","bid_date":1721660620000,"asksize":93,"askexch":"Z","ask_date":1721660590000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00018500","description":"PLTR + Aug 2 2024 $18.50 Put","exch":"Z","type":"option","last":0.11,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":18.5,"greeks":{"delta":-1.317721892942E-4,"gamma":2.883802380808857E-6,"theta":-0.00244190364336539,"vega":2.034515781759557E-5,"rho":0.005674322839556307,"phi":-0.00866294750245172,"bid_iv":0.999814,"mid_iv":1.177401,"ask_iv":1.354988,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719242843001,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1722,"bidexch":"D","bid_date":1721660618000,"asksize":2650,"askexch":"E","ask_date":1721660623000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00019000","description":"PLTR + Aug 2 2024 $19.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-1.352497430287E-4,"gamma":1.1079987278549795E-5,"theta":-0.0025193629336019477,"vega":2.146606092462019E-5,"rho":0.005827640220808157,"phi":-0.008662905316421568,"bid_iv":0.942242,"mid_iv":1.111679,"ask_iv":1.281115,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721329185871,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":798,"bidexch":"H","bid_date":1721660472000,"asksize":2471,"askexch":"E","ask_date":1721660617000,"open_interest":119,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00019000","description":"PLTR + Aug 2 2024 $19.00 Call","exch":"Z","type":"option","last":8.67,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.4,"ask":9.55,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9998647502569713,"gamma":1.1079987278549795E-5,"theta":-0.0025193629336019477,"vega":2.146606092462019E-5,"rho":0.005827640220808157,"phi":-0.008662905316421568,"bid_iv":0.0,"mid_iv":1.257362,"ask_iv":1.257362,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1720447641335,"prevclose":8.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"E","bid_date":1721660620000,"asksize":15,"askexch":"U","ask_date":1721660592000,"open_interest":46,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00019500","description":"PLTR + Aug 2 2024 $19.50 Call","exch":"Z","type":"option","last":8.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.95,"ask":9.0,"underlying":"PLTR","strike":19.5,"greeks":{"delta":0.9998519895016703,"gamma":3.849066582093243E-5,"theta":-0.002602713850194667,"vega":2.534666899638492E-5,"rho":0.00598084641390057,"phi":-0.008662754311362297,"bid_iv":0.0,"mid_iv":1.183378,"ask_iv":1.183378,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721233763917,"prevclose":8.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"X","bid_date":1721660617000,"asksize":39,"askexch":"N","ask_date":1721660411000,"open_interest":8,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00019500","description":"PLTR + Aug 2 2024 $19.50 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":19.5,"greeks":{"delta":-1.480104983297E-4,"gamma":3.849066582093243E-5,"theta":-0.002602713850194667,"vega":2.534666899638492E-5,"rho":0.00598084641390057,"phi":-0.008662754311362297,"bid_iv":0.885749,"mid_iv":1.047489,"ask_iv":1.209228,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721149248321,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":855,"bidexch":"H","bid_date":1721660472000,"asksize":2930,"askexch":"X","ask_date":1721660623000,"open_interest":26,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00020000","description":"PLTR + Aug 2 2024 $20.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.06,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-1.863462484034E-4,"gamma":1.1399025480115919E-4,"theta":-0.002700813090072696,"vega":3.7760275523105474E-5,"rho":0.006133753153341142,"phi":-0.008662311007557537,"bid_iv":0.830722,"mid_iv":0.956095,"ask_iv":1.081468,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721400470076,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1486,"bidexch":"E","bid_date":1721660621000,"asksize":3265,"askexch":"E","ask_date":1721660617000,"open_interest":439,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00020000","description":"PLTR + Aug 2 2024 $20.00 Call","exch":"Z","type":"option","last":8.22,"change":-0.88,"volume":5,"open":8.22,"high":8.22,"low":8.22,"close":null,"bid":8.45,"ask":8.55,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9998136537515966,"gamma":1.1399025480115919E-4,"theta":-0.002700813090072696,"vega":3.7760275523105474E-5,"rho":0.006133753153341142,"phi":-0.008662311007557537,"bid_iv":0.0,"mid_iv":1.111326,"ask_iv":1.111326,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.67,"average_volume":0,"last_volume":5,"trade_date":1721658562067,"prevclose":9.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":25,"bidexch":"U","bid_date":1721660590000,"asksize":66,"askexch":"E","ask_date":1721660590000,"open_interest":97,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00020500","description":"PLTR + Aug 2 2024 $20.50 Call","exch":"Z","type":"option","last":7.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.9,"ask":8.05,"underlying":"PLTR","strike":20.5,"greeks":{"delta":0.9997036898117176,"gamma":3.109049371762951E-4,"theta":-0.002836025762908038,"vega":5.848807915748393E-5,"rho":0.006285839790929896,"phi":-0.008661068132919806,"bid_iv":0.0,"mid_iv":1.041112,"ask_iv":1.041112,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720533179677,"prevclose":7.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"X","bid_date":1721660561000,"asksize":39,"askexch":"Z","ask_date":1721660617000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00020500","description":"PLTR + Aug 2 2024 $20.50 Put","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":62,"open":0.04,"high":0.04,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":20.5,"greeks":{"delta":-2.963101882824E-4,"gamma":3.109049371762951E-4,"theta":-0.002836025762908038,"vega":5.848807915748393E-5,"rho":0.006285839790929896,"phi":-0.008661068132919806,"bid_iv":0.904898,"mid_iv":0.925634,"ask_iv":0.946369,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721660261479,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":25,"bidexch":"N","bid_date":1721660285000,"asksize":1,"askexch":"E","ask_date":1721656694000,"open_interest":917,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00021000","description":"PLTR + Aug 2 2024 $21.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-5.807516701986E-4,"gamma":7.721965532588131E-4,"theta":-0.0030520460254973574,"vega":1.2746829190219997E-4,"rho":0.00643597225923507,"phi":-0.008657924364752032,"bid_iv":0.845252,"mid_iv":0.865337,"ask_iv":0.885421,"smv_vol":0.697,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721398241878,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":4,"bidexch":"P","bid_date":1721660120000,"asksize":27,"askexch":"E","ask_date":1721660566000,"open_interest":553,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00021000","description":"PLTR + Aug 2 2024 $21.00 Call","exch":"Z","type":"option","last":7.25,"change":-0.52,"volume":74,"open":7.25,"high":7.25,"low":7.25,"close":null,"bid":7.45,"ask":7.55,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9994192483298014,"gamma":7.721965532588131E-4,"theta":-0.0030520460254973574,"vega":1.2746829190219997E-4,"rho":0.00643597225923507,"phi":-0.008657924364752032,"bid_iv":0.0,"mid_iv":0.972647,"ask_iv":0.972647,"smv_vol":0.697,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.70,"average_volume":0,"last_volume":74,"trade_date":1721658890931,"prevclose":7.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":88,"bidexch":"E","bid_date":1721660591000,"asksize":119,"askexch":"E","ask_date":1721660624000,"open_interest":82,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00021500","description":"PLTR + Aug 2 2024 $21.50 Call","exch":"Z","type":"option","last":6.59,"change":-0.56,"volume":32,"open":6.49,"high":6.59,"low":6.49,"close":null,"bid":6.9,"ask":7.05,"underlying":"PLTR","strike":21.5,"greeks":{"delta":0.998781910451056,"gamma":0.0017122079505703972,"theta":-0.0034136612002015876,"vega":2.241386229143253E-4,"rho":0.006582228773900162,"phi":-0.008651017868830943,"bid_iv":0.0,"mid_iv":0.905851,"ask_iv":0.905851,"smv_vol":0.696,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.84,"average_volume":0,"last_volume":2,"trade_date":1721657395011,"prevclose":7.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"Z","bid_date":1721660590000,"asksize":23,"askexch":"Z","ask_date":1721660589000,"open_interest":74,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00021500","description":"PLTR + Aug 2 2024 $21.50 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":77,"open":0.04,"high":0.04,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":21.5,"greeks":{"delta":-0.001218089548944,"gamma":0.0017122079505703972,"theta":-0.0034136612002015876,"vega":2.241386229143253E-4,"rho":0.006582228773900162,"phi":-0.008651017868830943,"bid_iv":0.824651,"mid_iv":0.841011,"ask_iv":0.85737,"smv_vol":0.696,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":12,"trade_date":1721660385295,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":499,"bidexch":"E","bid_date":1721660617000,"asksize":2065,"askexch":"H","ask_date":1721660621000,"open_interest":1871,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00022000","description":"PLTR + Aug 2 2024 $22.00 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":1,"open":0.05,"high":0.05,"low":0.05,"close":null,"bid":0.03,"ask":0.05,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0025829843688102,"gamma":0.003525100259239056,"theta":-0.004041635006295206,"vega":5.109281153978287E-4,"rho":0.006720647557463924,"phi":-0.008636522057285516,"bid_iv":0.728621,"mid_iv":0.761976,"ask_iv":0.795332,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":1,"trade_date":1721657034552,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":934,"bidexch":"H","bid_date":1721660472000,"asksize":2889,"askexch":"E","ask_date":1721660622000,"open_interest":1301,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00022000","description":"PLTR + Aug 2 2024 $22.00 Call","exch":"Z","type":"option","last":6.94,"change":0.05,"volume":1,"open":6.94,"high":6.94,"low":6.94,"close":null,"bid":6.45,"ask":6.55,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9974170156311898,"gamma":0.003525100259239056,"theta":-0.004041635006295206,"vega":5.109281153978287E-4,"rho":0.006720647557463924,"phi":-0.008636522057285516,"bid_iv":0.0,"mid_iv":0.943627,"ask_iv":0.943627,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.73,"average_volume":0,"last_volume":1,"trade_date":1721655015793,"prevclose":6.89,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"E","bid_date":1721660621000,"asksize":22,"askexch":"Z","ask_date":1721660617000,"open_interest":502,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00022500","description":"PLTR + Aug 2 2024 $22.50 Call","exch":"Z","type":"option","last":5.85,"change":-0.80,"volume":6,"open":5.65,"high":5.85,"low":5.65,"close":null,"bid":5.95,"ask":6.05,"underlying":"PLTR","strike":22.5,"greeks":{"delta":0.9947700708742873,"gamma":0.006686160004802577,"theta":-0.005077663835630685,"vega":8.557933631512099E-4,"rho":0.0068455048605347395,"phi":-0.008608932786817299,"bid_iv":0.0,"mid_iv":0.873231,"ask_iv":0.873231,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.03,"average_volume":0,"last_volume":3,"trade_date":1721659773321,"prevclose":6.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"E","bid_date":1721660622000,"asksize":20,"askexch":"Z","ask_date":1721660623000,"open_interest":44,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00022500","description":"PLTR + Aug 2 2024 $22.50 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":9,"open":0.07,"high":0.07,"low":0.05,"close":null,"bid":0.04,"ask":0.05,"underlying":"PLTR","strike":22.5,"greeks":{"delta":-0.0052299291257127,"gamma":0.006686160004802577,"theta":-0.005077663835630685,"vega":8.557933631512099E-4,"rho":0.0068455048605347395,"phi":-0.008608932786817299,"bid_iv":0.706021,"mid_iv":0.720198,"ask_iv":0.734375,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":3,"trade_date":1721660415108,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":301,"bidexch":"Q","bid_date":1721660316000,"asksize":1097,"askexch":"H","ask_date":1721660563000,"open_interest":5266,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00023000","description":"PLTR + Aug 2 2024 $23.00 Put","exch":"Z","type":"option","last":0.06,"change":0.02,"volume":5,"open":0.06,"high":0.06,"low":0.06,"close":null,"bid":0.04,"ask":0.06,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.0100205072330087,"gamma":0.011795098291590814,"theta":-0.006701860967731278,"vega":0.0017181021974189074,"rho":0.006948078172863682,"phi":-0.00855990185945879,"bid_iv":0.659192,"mid_iv":0.684596,"ask_iv":0.709999,"smv_vol":0.679,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":5,"trade_date":1721657535438,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1560,"bidexch":"D","bid_date":1721660472000,"asksize":2631,"askexch":"X","ask_date":1721660620000,"open_interest":1670,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00023000","description":"PLTR + Aug 2 2024 $23.00 Call","exch":"Z","type":"option","last":4.9,"change":-1.08,"volume":19,"open":5.96,"high":5.96,"low":4.9,"close":null,"bid":5.35,"ask":5.55,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.9899794927669913,"gamma":0.011795098291590814,"theta":-0.006701860967731278,"vega":0.0017181021974189074,"rho":0.006948078172863682,"phi":-0.00855990185945879,"bid_iv":0.0,"mid_iv":0.803712,"ask_iv":0.803712,"smv_vol":0.679,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.06,"average_volume":0,"last_volume":2,"trade_date":1721656753903,"prevclose":5.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"X","bid_date":1721660592000,"asksize":20,"askexch":"X","ask_date":1721660617000,"open_interest":425,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00023500","description":"PLTR + Aug 2 2024 $23.50 Call","exch":"Z","type":"option","last":4.8,"change":-0.43,"volume":1,"open":4.8,"high":4.8,"low":4.8,"close":null,"bid":4.95,"ask":5.05,"underlying":"PLTR","strike":23.5,"greeks":{"delta":0.9819015083592122,"gamma":0.019439725748505634,"theta":-0.009078912944307333,"vega":0.002623944985561364,"rho":0.007017033800212758,"phi":-0.008478653653222581,"bid_iv":0.626469,"mid_iv":0.74468,"ask_iv":0.86289,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.23,"average_volume":0,"last_volume":1,"trade_date":1721659840253,"prevclose":5.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":109,"bidexch":"E","bid_date":1721660621000,"asksize":44,"askexch":"E","ask_date":1721660624000,"open_interest":295,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00023500","description":"PLTR + Aug 2 2024 $23.50 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":9,"open":0.07,"high":0.07,"low":0.07,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":23.5,"greeks":{"delta":-0.0180984916407878,"gamma":0.019439725748505634,"theta":-0.009078912944307333,"vega":0.002623944985561364,"rho":0.007017033800212758,"phi":-0.008478653653222581,"bid_iv":0.65121,"mid_iv":0.670869,"ask_iv":0.690528,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660529104,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"Q","bid_date":1721660120000,"asksize":3432,"askexch":"E","ask_date":1721660591000,"open_interest":968,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00024000","description":"PLTR + Aug 2 2024 $24.00 Put","exch":"Z","type":"option","last":0.07,"change":-0.01,"volume":549,"open":0.09,"high":0.1,"low":0.06,"close":null,"bid":0.06,"ask":0.08,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.0308755384241743,"gamma":0.03007261272025103,"theta":-0.012353978990087866,"vega":0.003850518845083059,"rho":0.0070386828794764015,"phi":-0.00835229098423577,"bid_iv":0.593227,"mid_iv":0.611858,"ask_iv":0.63049,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.50,"average_volume":0,"last_volume":1,"trade_date":1721658545683,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1170,"bidexch":"D","bid_date":1721660618000,"asksize":1527,"askexch":"E","ask_date":1721660617000,"open_interest":3048,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00024000","description":"PLTR + Aug 2 2024 $24.00 Call","exch":"Z","type":"option","last":4.1,"change":-0.85,"volume":17,"open":4.28,"high":4.28,"low":4.1,"close":null,"bid":4.5,"ask":4.6,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.9691244615758257,"gamma":0.03007261272025103,"theta":-0.012353978990087866,"vega":0.003850518845083059,"rho":0.0070386828794764015,"phi":-0.00835229098423577,"bid_iv":0.537828,"mid_iv":0.649124,"ask_iv":0.760421,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-17.18,"average_volume":0,"last_volume":1,"trade_date":1721656892447,"prevclose":4.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"I","bid_date":1721660624000,"asksize":48,"askexch":"E","ask_date":1721660619000,"open_interest":347,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00024500","description":"PLTR + Aug 2 2024 $24.50 Call","exch":"Z","type":"option","last":3.82,"change":-0.51,"volume":50,"open":4.5,"high":4.5,"low":3.45,"close":null,"bid":4.0,"ask":4.1,"underlying":"PLTR","strike":24.5,"greeks":{"delta":0.9503386715447413,"gamma":0.04374788313584291,"theta":-0.016502585636890697,"vega":0.0054267549726332775,"rho":0.007000699152679324,"phi":-0.008169386933780418,"bid_iv":0.502871,"mid_iv":0.587592,"ask_iv":0.672313,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.78,"average_volume":0,"last_volume":12,"trade_date":1721659885847,"prevclose":4.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":95,"bidexch":"C","bid_date":1721660623000,"asksize":114,"askexch":"E","ask_date":1721660623000,"open_interest":209,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00024500","description":"PLTR + Aug 2 2024 $24.50 Put","exch":"Z","type":"option","last":0.09,"change":-0.01,"volume":304,"open":0.1,"high":0.13,"low":0.09,"close":null,"bid":0.08,"ask":0.1,"underlying":"PLTR","strike":24.5,"greeks":{"delta":-0.0496613284552587,"gamma":0.04374788313584291,"theta":-0.016502585636890697,"vega":0.0054267549726332775,"rho":0.007000699152679324,"phi":-0.008169386933780418,"bid_iv":0.569374,"mid_iv":0.584481,"ask_iv":0.599587,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.00,"average_volume":0,"last_volume":30,"trade_date":1721659828119,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1510,"bidexch":"D","bid_date":1721660619000,"asksize":2570,"askexch":"E","ask_date":1721660622000,"open_interest":519,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00025000","description":"PLTR + Aug 2 2024 $25.00 Call","exch":"Z","type":"option","last":3.55,"change":-0.23,"volume":6,"open":4.1,"high":4.1,"low":3.0,"close":null,"bid":3.55,"ask":3.6,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.9241383558025773,"gamma":0.060241921383593654,"theta":-0.021418840896337586,"vega":0.0073449500046024845,"rho":0.006890080526035192,"phi":-0.007918090941887631,"bid_iv":0.521764,"mid_iv":0.586358,"ask_iv":0.650952,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.09,"average_volume":0,"last_volume":1,"trade_date":1721660243979,"prevclose":3.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":98,"bidexch":"W","bid_date":1721660624000,"asksize":95,"askexch":"C","ask_date":1721660624000,"open_interest":2486,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00025000","description":"PLTR + Aug 2 2024 $25.00 Put","exch":"Z","type":"option","last":0.12,"change":-0.01,"volume":297,"open":0.1,"high":0.18,"low":0.1,"close":null,"bid":0.1,"ask":0.12,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.0758616441974227,"gamma":0.060241921383593654,"theta":-0.021418840896337586,"vega":0.0073449500046024845,"rho":0.006890080526035192,"phi":-0.007918090941887631,"bid_iv":0.548823,"mid_iv":0.553966,"ask_iv":0.55911,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.70,"average_volume":0,"last_volume":1,"trade_date":1721660509499,"prevclose":0.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1997,"bidexch":"E","bid_date":1721660622000,"asksize":2363,"askexch":"D","ask_date":1721660618000,"open_interest":3115,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00025500","description":"PLTR + Aug 2 2024 $25.50 Call","exch":"Z","type":"option","last":3.05,"change":-0.33,"volume":5,"open":3.55,"high":3.55,"low":2.85,"close":null,"bid":3.1,"ask":3.15,"underlying":"PLTR","strike":25.5,"greeks":{"delta":0.8890525392777041,"gamma":0.07891128118466931,"theta":-0.026899745687221244,"vega":0.010655043442661584,"rho":0.0066935015324900374,"phi":-0.0075866061470648795,"bid_iv":0.520593,"mid_iv":0.567146,"ask_iv":0.613698,"smv_vol":0.545,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.77,"average_volume":0,"last_volume":1,"trade_date":1721659384371,"prevclose":3.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":222,"bidexch":"E","bid_date":1721660624000,"asksize":837,"askexch":"E","ask_date":1721660624000,"open_interest":1829,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00025500","description":"PLTR + Aug 2 2024 $25.50 Put","exch":"Z","type":"option","last":0.18,"change":0.01,"volume":119,"open":0.17,"high":0.26,"low":0.15,"close":null,"bid":0.15,"ask":0.17,"underlying":"PLTR","strike":25.5,"greeks":{"delta":-0.1109474607222959,"gamma":0.07891128118466931,"theta":-0.026899745687221244,"vega":0.010655043442661584,"rho":0.0066935015324900374,"phi":-0.0075866061470648795,"bid_iv":0.528813,"mid_iv":0.538465,"ask_iv":0.548117,"smv_vol":0.545,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.89,"average_volume":0,"last_volume":1,"trade_date":1721659628056,"prevclose":0.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1565,"bidexch":"D","bid_date":1721660620000,"asksize":1637,"askexch":"E","ask_date":1721660623000,"open_interest":1352,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00026000","description":"PLTR + Aug 2 2024 $26.00 Put","exch":"Z","type":"option","last":0.26,"change":0.02,"volume":313,"open":0.24,"high":0.34,"low":0.19,"close":null,"bid":0.21,"ask":0.24,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.1554636640887792,"gamma":0.09852312305939608,"theta":-0.032515283314449604,"vega":0.013038526128086435,"rho":0.006406726261377426,"phi":-0.007172027368836186,"bid_iv":0.515247,"mid_iv":0.526773,"ask_iv":0.538299,"smv_vol":0.535,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.34,"average_volume":0,"last_volume":3,"trade_date":1721659890681,"prevclose":0.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1375,"bidexch":"E","bid_date":1721660621000,"asksize":2047,"askexch":"E","ask_date":1721660623000,"open_interest":2585,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00026000","description":"PLTR + Aug 2 2024 $26.00 Call","exch":"Z","type":"option","last":2.7,"change":-0.23,"volume":83,"open":3.09,"high":3.09,"low":2.25,"close":null,"bid":2.66,"ask":2.72,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.8445363359112208,"gamma":0.09852312305939608,"theta":-0.032515283314449604,"vega":0.013038526128086435,"rho":0.006406726261377426,"phi":-0.007172027368836186,"bid_iv":0.515372,"mid_iv":0.553873,"ask_iv":0.592375,"smv_vol":0.535,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.85,"average_volume":0,"last_volume":4,"trade_date":1721660585970,"prevclose":2.93,"week_52_high":0.0,"week_52_low":0.0,"bidsize":343,"bidexch":"E","bid_date":1721660624000,"asksize":1013,"askexch":"E","ask_date":1721660624000,"open_interest":1388,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00026500","description":"PLTR + Aug 2 2024 $26.50 Call","exch":"Z","type":"option","last":2.03,"change":-0.61,"volume":103,"open":2.78,"high":2.78,"low":1.82,"close":null,"bid":2.26,"ask":2.35,"underlying":"PLTR","strike":26.5,"greeks":{"delta":0.7905406908532151,"gamma":0.11756627691285433,"theta":-0.03781253364196795,"vega":0.01532863812826924,"rho":0.006030159201764054,"phi":-0.006676155482057844,"bid_iv":0.525708,"mid_iv":0.601249,"ask_iv":0.67679,"smv_vol":0.529,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.11,"average_volume":0,"last_volume":1,"trade_date":1721658473025,"prevclose":2.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":173,"bidexch":"E","bid_date":1721660624000,"asksize":1181,"askexch":"E","ask_date":1721660623000,"open_interest":932,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00026500","description":"PLTR + Aug 2 2024 $26.50 Put","exch":"Z","type":"option","last":0.31,"change":-0.02,"volume":1427,"open":0.29,"high":0.5,"low":0.26,"close":null,"bid":0.31,"ask":0.33,"underlying":"PLTR","strike":26.5,"greeks":{"delta":-0.2094593091467849,"gamma":0.11756627691285433,"theta":-0.03781253364196795,"vega":0.01532863812826924,"rho":0.006030159201764054,"phi":-0.006676155482057844,"bid_iv":0.507215,"mid_iv":0.517006,"ask_iv":0.526797,"smv_vol":0.529,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.07,"average_volume":0,"last_volume":1,"trade_date":1721660517902,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":169,"bidexch":"D","bid_date":1721660623000,"asksize":627,"askexch":"E","ask_date":1721660623000,"open_interest":1138,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00027000","description":"PLTR + Aug 2 2024 $27.00 Put","exch":"Z","type":"option","last":0.46,"change":0.00,"volume":750,"open":0.47,"high":0.7,"low":0.36,"close":null,"bid":0.43,"ask":0.46,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2723372434958686,"gamma":0.13432111846989694,"theta":-0.04232306779707446,"vega":0.01731509048916461,"rho":0.00557007436275985,"phi":-0.006106697053851886,"bid_iv":0.505688,"mid_iv":0.514357,"ask_iv":0.523026,"smv_vol":0.522,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660469282,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":459,"bidexch":"E","bid_date":1721660624000,"asksize":2495,"askexch":"E","ask_date":1721660624000,"open_interest":3606,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00027000","description":"PLTR + Aug 2 2024 $27.00 Call","exch":"Z","type":"option","last":1.88,"change":-0.24,"volume":2034,"open":2.42,"high":2.42,"low":1.41,"close":null,"bid":1.88,"ask":1.94,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7276627565041314,"gamma":0.13432111846989694,"theta":-0.04232306779707446,"vega":0.01731509048916461,"rho":0.00557007436275985,"phi":-0.006106697053851886,"bid_iv":0.412942,"mid_iv":0.522688,"ask_iv":0.632433,"smv_vol":0.522,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.33,"average_volume":0,"last_volume":1,"trade_date":1721660529557,"prevclose":2.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1188,"bidexch":"E","bid_date":1721660624000,"asksize":1430,"askexch":"E","ask_date":1721660624000,"open_interest":4154,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00027500","description":"PLTR + Aug 2 2024 $27.50 Call","exch":"Z","type":"option","last":1.58,"change":-0.27,"volume":826,"open":1.86,"high":1.95,"low":1.06,"close":null,"bid":1.56,"ask":1.6,"underlying":"PLTR","strike":27.5,"greeks":{"delta":0.6574223739845519,"gamma":0.14709892013165934,"theta":-0.045614320334512466,"vega":0.018794083631174345,"rho":0.0050409344647330025,"phi":-0.005479307459867525,"bid_iv":0.516738,"mid_iv":0.527387,"ask_iv":0.538036,"smv_vol":0.517,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.60,"average_volume":0,"last_volume":7,"trade_date":1721660607083,"prevclose":1.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":184,"bidexch":"D","bid_date":1721660624000,"asksize":1075,"askexch":"E","ask_date":1721660624000,"open_interest":1992,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00027500","description":"PLTR + Aug 2 2024 $27.50 Put","exch":"Z","type":"option","last":0.62,"change":0.00,"volume":815,"open":0.59,"high":1.0,"low":0.51,"close":null,"bid":0.6,"ask":0.62,"underlying":"PLTR","strike":27.5,"greeks":{"delta":-0.3425776260154481,"gamma":0.14709892013165934,"theta":-0.045614320334512466,"vega":0.018794083631174345,"rho":0.0050409344647330025,"phi":-0.005479307459867525,"bid_iv":0.506567,"mid_iv":0.511893,"ask_iv":0.51722,"smv_vol":0.517,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660530340,"prevclose":0.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":62,"bidexch":"N","bid_date":1721660623000,"asksize":312,"askexch":"E","ask_date":1721660624000,"open_interest":2449,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00028000","description":"PLTR + Aug 2 2024 $28.00 Put","exch":"Z","type":"option","last":0.8,"change":0.00,"volume":987,"open":0.73,"high":1.17,"low":0.67,"close":null,"bid":0.79,"ask":0.82,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4178158168931367,"gamma":0.15456055527336787,"theta":-0.04737255687268124,"vega":0.01960229227001669,"rho":0.004464378277889683,"phi":-0.0048164465196668576,"bid_iv":0.508092,"mid_iv":0.513198,"ask_iv":0.518305,"smv_vol":0.516,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660586505,"prevclose":0.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":446,"bidexch":"E","bid_date":1721660624000,"asksize":277,"askexch":"D","ask_date":1721660624000,"open_interest":2089,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00028000","description":"PLTR + Aug 2 2024 $28.00 Call","exch":"Z","type":"option","last":1.28,"change":-0.23,"volume":1443,"open":1.64,"high":1.68,"low":0.93,"close":null,"bid":1.26,"ask":1.28,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5821841831068633,"gamma":0.15456055527336787,"theta":-0.04737255687268124,"vega":0.01960229227001669,"rho":0.004464378277889683,"phi":-0.0048164465196668576,"bid_iv":0.512657,"mid_iv":0.520317,"ask_iv":0.527977,"smv_vol":0.516,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.24,"average_volume":0,"last_volume":3,"trade_date":1721660593544,"prevclose":1.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":207,"bidexch":"E","bid_date":1721660624000,"asksize":32,"askexch":"N","ask_date":1721660624000,"open_interest":4664,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00028500","description":"PLTR + Aug 2 2024 $28.50 Call","exch":"Z","type":"option","last":1.04,"change":-0.18,"volume":1492,"open":1.25,"high":1.38,"low":0.73,"close":null,"bid":1.0,"ask":1.03,"underlying":"PLTR","strike":28.5,"greeks":{"delta":0.504913992107746,"gamma":0.1560257050364841,"theta":-0.04745606563793676,"vega":0.01964632326282163,"rho":0.0038668251394874046,"phi":-0.0041448123522349395,"bid_iv":0.514389,"mid_iv":0.522032,"ask_iv":0.529675,"smv_vol":0.515,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.76,"average_volume":0,"last_volume":1,"trade_date":1721660582279,"prevclose":1.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":244,"bidexch":"E","bid_date":1721660624000,"asksize":1094,"askexch":"E","ask_date":1721660624000,"open_interest":5299,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00028500","description":"PLTR + Aug 2 2024 $28.50 Put","exch":"Z","type":"option","last":1.07,"change":0.06,"volume":458,"open":1.01,"high":1.46,"low":0.87,"close":null,"bid":1.03,"ask":1.07,"underlying":"PLTR","strike":28.5,"greeks":{"delta":-0.495086007892254,"gamma":0.1560257050364841,"theta":-0.04745606563793676,"vega":0.01964632326282163,"rho":0.0038668251394874046,"phi":-0.0041448123522349395,"bid_iv":0.504719,"mid_iv":0.509826,"ask_iv":0.514933,"smv_vol":0.515,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.95,"average_volume":0,"last_volume":30,"trade_date":1721660540155,"prevclose":1.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":367,"bidexch":"E","bid_date":1721660622000,"asksize":1007,"askexch":"E","ask_date":1721660623000,"open_interest":1387,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00029000","description":"PLTR + Aug 2 2024 $29.00 Put","exch":"Z","type":"option","last":1.35,"change":0.05,"volume":344,"open":1.37,"high":1.79,"low":1.02,"close":null,"bid":1.32,"ask":1.34,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.5712651375290299,"gamma":0.15159745657076193,"theta":-0.04592185994850553,"vega":0.018920451707988926,"rho":0.0032754616369459295,"phi":-0.003491311618587711,"bid_iv":0.501611,"mid_iv":0.50691,"ask_iv":0.51221,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.85,"average_volume":0,"last_volume":1,"trade_date":1721660350170,"prevclose":1.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":250,"bidexch":"D","bid_date":1721660624000,"asksize":241,"askexch":"D","ask_date":1721660624000,"open_interest":1645,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00029000","description":"PLTR + Aug 2 2024 $29.00 Call","exch":"Z","type":"option","last":0.75,"change":-0.29,"volume":2952,"open":1.07,"high":1.19,"low":0.56,"close":null,"bid":0.78,"ask":0.8,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.4287348624709701,"gamma":0.15159745657076193,"theta":-0.04592185994850553,"vega":0.018920451707988926,"rho":0.0032754616369459295,"phi":-0.003491311618587711,"bid_iv":0.511809,"mid_iv":0.517102,"ask_iv":0.522395,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.89,"average_volume":0,"last_volume":2,"trade_date":1721660451562,"prevclose":1.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":411,"bidexch":"E","bid_date":1721660623000,"asksize":569,"askexch":"D","ask_date":1721660623000,"open_interest":7019,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00029500","description":"PLTR + Aug 2 2024 $29.50 Put","exch":"Z","type":"option","last":1.67,"change":0.08,"volume":30,"open":1.57,"high":2.15,"low":1.57,"close":null,"bid":1.62,"ask":1.67,"underlying":"PLTR","strike":29.5,"greeks":{"delta":-0.6435002968628895,"gamma":0.14207018338569247,"theta":-0.04298722323166622,"vega":0.018399019856814542,"rho":0.002714573671552073,"phi":-0.002879492134153965,"bid_iv":0.499711,"mid_iv":0.508262,"ask_iv":0.516813,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.04,"average_volume":0,"last_volume":1,"trade_date":1721660521069,"prevclose":1.59,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1072,"bidexch":"E","bid_date":1721660624000,"asksize":794,"askexch":"E","ask_date":1721660624000,"open_interest":1199,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00029500","description":"PLTR + Aug 2 2024 $29.50 Call","exch":"Z","type":"option","last":0.6,"change":-0.17,"volume":2301,"open":0.86,"high":0.94,"low":0.43,"close":null,"bid":0.6,"ask":0.63,"underlying":"PLTR","strike":29.5,"greeks":{"delta":0.3564997031371105,"gamma":0.14207018338569247,"theta":-0.04298722323166622,"vega":0.018399019856814542,"rho":0.002714573671552073,"phi":-0.002879492134153965,"bid_iv":0.510836,"mid_iv":0.519161,"ask_iv":0.527485,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.08,"average_volume":0,"last_volume":190,"trade_date":1721660564205,"prevclose":0.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":274,"bidexch":"E","bid_date":1721660624000,"asksize":1928,"askexch":"E","ask_date":1721660617000,"open_interest":2436,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00030000","description":"PLTR + Aug 2 2024 $30.00 Call","exch":"Z","type":"option","last":0.44,"change":-0.17,"volume":5777,"open":0.67,"high":0.76,"low":0.31,"close":null,"bid":0.45,"ask":0.47,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.29062156232013897,"gamma":0.12868099532186142,"theta":-0.03897517676645399,"vega":0.016687126340822166,"rho":0.0022041751963156474,"phi":-0.002328438649310355,"bid_iv":0.513358,"mid_iv":0.516358,"ask_iv":0.519358,"smv_vol":0.513,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.87,"average_volume":0,"last_volume":1,"trade_date":1721660411528,"prevclose":0.61,"week_52_high":0.0,"week_52_low":0.0,"bidsize":365,"bidexch":"E","bid_date":1721660617000,"asksize":173,"askexch":"H","ask_date":1721660618000,"open_interest":11524,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00030000","description":"PLTR + Aug 2 2024 $30.00 Put","exch":"Z","type":"option","last":2.05,"change":0.13,"volume":43,"open":2.07,"high":2.4,"low":1.89,"close":null,"bid":1.97,"ask":2.02,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.7093784376798611,"gamma":0.12868099532186142,"theta":-0.03897517676645399,"vega":0.016687126340822166,"rho":0.0022041751963156474,"phi":-0.002328438649310355,"bid_iv":0.494924,"mid_iv":0.507039,"ask_iv":0.519153,"smv_vol":0.513,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.78,"average_volume":0,"last_volume":4,"trade_date":1721660472570,"prevclose":1.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":802,"bidexch":"E","bid_date":1721660624000,"asksize":27,"askexch":"P","ask_date":1721660624000,"open_interest":510,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00030500","description":"PLTR + Aug 2 2024 $30.50 Call","exch":"Z","type":"option","last":0.34,"change":-0.12,"volume":312,"open":0.53,"high":0.6,"low":0.27,"close":null,"bid":0.34,"ask":0.35,"underlying":"PLTR","strike":30.5,"greeks":{"delta":0.23232274329808905,"gamma":0.1130481685554102,"theta":-0.03432261177329999,"vega":0.01454088612395846,"rho":0.0017541549297246794,"phi":-0.0018463577609797504,"bid_iv":0.516343,"mid_iv":0.519791,"ask_iv":0.523239,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-26.09,"average_volume":0,"last_volume":4,"trade_date":1721660577095,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":297,"bidexch":"E","bid_date":1721660592000,"asksize":2,"askexch":"E","ask_date":1721660589000,"open_interest":1157,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00030500","description":"PLTR + Aug 2 2024 $30.50 Put","exch":"Z","type":"option","last":2.64,"change":0.51,"volume":11,"open":2.75,"high":2.9,"low":2.63,"close":null,"bid":2.36,"ask":2.43,"underlying":"PLTR","strike":30.5,"greeks":{"delta":-0.767677256701911,"gamma":0.1130481685554102,"theta":-0.03432261177329999,"vega":0.01454088612395846,"rho":0.0017541549297246794,"phi":-0.0018463577609797504,"bid_iv":0.390017,"mid_iv":0.456215,"ask_iv":0.522413,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":23.95,"average_volume":0,"last_volume":1,"trade_date":1721658342518,"prevclose":2.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":637,"bidexch":"D","bid_date":1721660623000,"asksize":327,"askexch":"E","ask_date":1721660623000,"open_interest":813,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00031000","description":"PLTR + Aug 2 2024 $31.00 Put","exch":"Z","type":"option","last":2.5,"change":-0.13,"volume":1,"open":2.5,"high":2.5,"low":2.5,"close":null,"bid":2.73,"ask":2.82,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.8179395964921847,"gamma":0.09653275652539893,"theta":-0.029388997760167675,"vega":0.012172851484529608,"rho":0.0013679325477537593,"phi":-0.0014352056376578362,"bid_iv":0.340663,"mid_iv":0.44225,"ask_iv":0.543838,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.95,"average_volume":0,"last_volume":1,"trade_date":1721655005140,"prevclose":2.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":608,"bidexch":"E","bid_date":1721660624000,"asksize":22,"askexch":"P","ask_date":1721660622000,"open_interest":500,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00031000","description":"PLTR + Aug 2 2024 $31.00 Call","exch":"Z","type":"option","last":0.25,"change":-0.13,"volume":615,"open":0.35,"high":0.45,"low":0.2,"close":null,"bid":0.25,"ask":0.27,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.18206040350781524,"gamma":0.09653275652539893,"theta":-0.029388997760167675,"vega":0.012172851484529608,"rho":0.0013679325477537593,"phi":-0.0014352056376578362,"bid_iv":0.516084,"mid_iv":0.524307,"ask_iv":0.532531,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-34.22,"average_volume":0,"last_volume":1,"trade_date":1721660598862,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":938,"bidexch":"D","bid_date":1721660624000,"asksize":1395,"askexch":"E","ask_date":1721660624000,"open_interest":6162,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00031500","description":"PLTR + Aug 2 2024 $31.50 Call","exch":"Z","type":"option","last":0.18,"change":-0.11,"volume":89,"open":0.32,"high":0.34,"low":0.15,"close":null,"bid":0.18,"ask":0.2,"underlying":"PLTR","strike":31.5,"greeks":{"delta":0.13971144216906267,"gamma":0.0801992777599678,"theta":-0.024473939200886814,"vega":0.009789280974149706,"rho":0.0010441856616168984,"phi":-0.0010923477962130241,"bid_iv":0.513349,"mid_iv":0.528113,"ask_iv":0.542877,"smv_vol":0.521,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-37.94,"average_volume":0,"last_volume":1,"trade_date":1721659277713,"prevclose":0.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1502,"bidexch":"D","bid_date":1721660623000,"asksize":655,"askexch":"D","ask_date":1721660623000,"open_interest":1068,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00031500","description":"PLTR + Aug 2 2024 $31.50 Put","exch":"Z","type":"option","last":3.55,"change":0.45,"volume":6,"open":3.5,"high":3.55,"low":3.5,"close":null,"bid":3.2,"ask":3.3,"underlying":"PLTR","strike":31.5,"greeks":{"delta":-0.8602885578309374,"gamma":0.0801992777599678,"theta":-0.024473939200886814,"vega":0.009789280974149706,"rho":0.0010441856616168984,"phi":-0.0010923477962130241,"bid_iv":0.447076,"mid_iv":0.494458,"ask_iv":0.541841,"smv_vol":0.521,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.52,"average_volume":0,"last_volume":1,"trade_date":1721657408252,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":497,"bidexch":"E","bid_date":1721660567000,"asksize":832,"askexch":"E","ask_date":1721660621000,"open_interest":23,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00032000","description":"PLTR + Aug 2 2024 $32.00 Put","exch":"Z","type":"option","last":3.95,"change":0.65,"volume":10,"open":3.95,"high":3.95,"low":3.95,"close":null,"bid":3.65,"ask":3.75,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.8944250796273474,"gamma":0.06499559151648038,"theta":-0.019886523427482046,"vega":0.008687843116771518,"rho":7.848199867094229E-4,"phi":-8.189792298857028E-4,"bid_iv":0.431702,"mid_iv":0.491162,"ask_iv":0.550622,"smv_vol":0.53,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":19.70,"average_volume":0,"last_volume":5,"trade_date":1721656503530,"prevclose":3.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":48,"bidexch":"E","bid_date":1721660591000,"asksize":681,"askexch":"E","ask_date":1721660619000,"open_interest":509,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00032000","description":"PLTR + Aug 2 2024 $32.00 Call","exch":"Z","type":"option","last":0.15,"change":-0.07,"volume":246,"open":0.22,"high":0.29,"low":0.1,"close":null,"bid":0.14,"ask":0.15,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.10557492037265258,"gamma":0.06499559151648038,"theta":-0.019886523427482046,"vega":0.008687843116771518,"rho":7.848199867094229E-4,"phi":-8.189792298857028E-4,"bid_iv":0.527354,"mid_iv":0.533096,"ask_iv":0.538838,"smv_vol":0.53,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-31.82,"average_volume":0,"last_volume":1,"trade_date":1721660591506,"prevclose":0.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1498,"bidexch":"D","bid_date":1721660620000,"asksize":1148,"askexch":"H","ask_date":1721660617000,"open_interest":2607,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00033000","description":"PLTR + Aug 2 2024 $33.00 Put","exch":"Z","type":"option","last":5.05,"change":0.85,"volume":2,"open":4.25,"high":5.05,"low":4.25,"close":null,"bid":4.6,"ask":4.7,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.9433846097110644,"gamma":0.039612912149112466,"theta":-0.012159294641190093,"vega":0.004777649851372468,"rho":4.159859245410952E-4,"phi":-4.321753336198309E-4,"bid_iv":0.218238,"mid_iv":0.444165,"ask_iv":0.670093,"smv_vol":0.543,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":20.24,"average_volume":0,"last_volume":1,"trade_date":1721657230978,"prevclose":4.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"E","bid_date":1721660623000,"asksize":32,"askexch":"E","ask_date":1721660619000,"open_interest":74,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00033000","description":"PLTR + Aug 2 2024 $33.00 Call","exch":"Z","type":"option","last":0.08,"change":-0.06,"volume":349,"open":0.16,"high":0.18,"low":0.06,"close":null,"bid":0.07,"ask":0.09,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.05661539028893557,"gamma":0.039612912149112466,"theta":-0.012159294641190093,"vega":0.004777649851372468,"rho":4.159859245410952E-4,"phi":-4.321753336198309E-4,"bid_iv":0.539002,"mid_iv":0.554358,"ask_iv":0.569714,"smv_vol":0.543,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-42.86,"average_volume":0,"last_volume":1,"trade_date":1721659027687,"prevclose":0.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2040,"bidexch":"E","bid_date":1721660617000,"asksize":1615,"askexch":"H","ask_date":1721660620000,"open_interest":2504,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00034000","description":"PLTR + Aug 2 2024 $34.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.55,"ask":5.7,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.9717260118752198,"gamma":0.02205843358967303,"theta":-0.006784919125969364,"vega":0.0027631692311508743,"rho":2.0525223883959917E-4,"phi":-2.1247869750227335E-4,"bid_iv":0.175165,"mid_iv":0.393492,"ask_iv":0.611819,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"Z","bid_date":1721660623000,"asksize":25,"askexch":"E","ask_date":1721660623000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00034000","description":"PLTR + Aug 2 2024 $34.00 Call","exch":"Z","type":"option","last":0.05,"change":-0.03,"volume":231,"open":0.1,"high":0.1,"low":0.05,"close":null,"bid":0.04,"ask":0.06,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.02827398812478018,"gamma":0.02205843358967303,"theta":-0.006784919125969364,"vega":0.0027631692311508743,"rho":2.0525223883959917E-4,"phi":-2.1247869750227335E-4,"bid_iv":0.559512,"mid_iv":0.581671,"ask_iv":0.60383,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-37.50,"average_volume":0,"last_volume":98,"trade_date":1721658996010,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1549,"bidexch":"E","bid_date":1721660620000,"asksize":2479,"askexch":"D","ask_date":1721660620000,"open_interest":3869,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00035000","description":"PLTR + Aug 2 2024 $35.00 Put","exch":"Z","type":"option","last":6.5,"change":0.00,"volume":2,"open":6.5,"high":6.5,"low":6.5,"close":null,"bid":6.55,"ask":6.7,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.9868190376485894,"gamma":0.011302473237344818,"theta":-0.003478922543302516,"vega":0.0014537200802445262,"rho":9.45156161987751E-5,"phi":-9.755372243047303E-5,"bid_iv":0.0,"mid_iv":0.821915,"ask_iv":0.821915,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721655825050,"prevclose":6.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"X","bid_date":1721660617000,"asksize":30,"askexch":"X","ask_date":1721660620000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00035000","description":"PLTR + Aug 2 2024 $35.00 Call","exch":"Z","type":"option","last":0.04,"change":-0.02,"volume":457,"open":0.08,"high":0.08,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.013180962351410653,"gamma":0.011302473237344818,"theta":-0.003478922543302516,"vega":0.0014537200802445262,"rho":9.45156161987751E-5,"phi":-9.755372243047303E-5,"bid_iv":0.604172,"mid_iv":0.618998,"ask_iv":0.633824,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":3,"trade_date":1721659476102,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1131,"bidexch":"E","bid_date":1721660620000,"asksize":485,"askexch":"W","ask_date":1721660621000,"open_interest":2371,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00036000","description":"PLTR + Aug 2 2024 $36.00 Put","exch":"Z","type":"option","last":7.75,"change":0.35,"volume":8,"open":7.75,"high":7.75,"low":7.75,"close":null,"bid":7.55,"ask":7.65,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.9943093455381643,"gamma":0.005312676281979879,"theta":-0.0016351082524832632,"vega":7.060424084778116E-4,"rho":4.0290241230240734E-5,"phi":-4.147934265213114E-5,"bid_iv":0.299977,"mid_iv":0.556059,"ask_iv":0.81214,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.73,"average_volume":0,"last_volume":7,"trade_date":1721659242655,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":98,"bidexch":"E","bid_date":1721660623000,"asksize":102,"askexch":"E","ask_date":1721660619000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00036000","description":"PLTR + Aug 2 2024 $36.00 Call","exch":"Z","type":"option","last":0.03,"change":-0.06,"volume":58,"open":0.07,"high":0.07,"low":0.03,"close":null,"bid":0.02,"ask":0.04,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.00569065446183566,"gamma":0.005312676281979879,"theta":-0.0016351082524832632,"vega":7.060424084778116E-4,"rho":4.0290241230240734E-5,"phi":-4.147934265213114E-5,"bid_iv":0.644629,"mid_iv":0.680328,"ask_iv":0.716028,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":10,"trade_date":1721658701241,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1514,"bidexch":"E","bid_date":1721660623000,"asksize":2193,"askexch":"H","ask_date":1721660623000,"open_interest":229,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00037000","description":"PLTR + Aug 2 2024 $37.00 Put","exch":"Z","type":"option","last":8.85,"change":0.11,"volume":1,"open":8.85,"high":8.85,"low":8.85,"close":null,"bid":8.55,"ask":8.65,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.9976890959714115,"gamma":0.0023244379479774925,"theta":-7.143909750718284E-4,"vega":3.152190863324829E-4,"rho":1.615695054034794E-5,"phi":-1.6598233222450334E-5,"bid_iv":0.0,"mid_iv":0.883827,"ask_iv":0.883827,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.26,"average_volume":0,"last_volume":1,"trade_date":1721659079982,"prevclose":8.74,"week_52_high":0.0,"week_52_low":0.0,"bidsize":77,"bidexch":"E","bid_date":1721660624000,"asksize":103,"askexch":"E","ask_date":1721660621000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00037000","description":"PLTR + Aug 2 2024 $37.00 Call","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.002310904028588463,"gamma":0.0023244379479774925,"theta":-7.143909750718284E-4,"vega":3.152190863324829E-4,"rho":1.615695054034794E-5,"phi":-1.6598233222450334E-5,"bid_iv":0.646082,"mid_iv":0.773443,"ask_iv":0.900804,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721411133327,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1636,"bidexch":"E","bid_date":1721660622000,"asksize":3577,"askexch":"E","ask_date":1721660591000,"open_interest":234,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00038000","description":"PLTR + Aug 2 2024 $38.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":3,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":38.0,"greeks":{"delta":8.733047453544784E-4,"gamma":9.399802320635038E-4,"theta":-2.888224642287755E-4,"vega":1.3672478173805324E-4,"rho":6.028779153459634E-6,"phi":-6.181900851724928E-6,"bid_iv":0.700339,"mid_iv":0.825011,"ask_iv":0.949683,"smv_vol":0.641,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":3,"trade_date":1721658404890,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1499,"bidexch":"E","bid_date":1721660620000,"asksize":3467,"askexch":"E","ask_date":1721660590000,"open_interest":1797,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00038000","description":"PLTR + Aug 2 2024 $38.00 Put","exch":"Z","type":"option","last":9.3,"change":null,"volume":22,"open":9.3,"high":9.3,"low":9.3,"close":null,"bid":9.55,"ask":9.65,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.9991266952546455,"gamma":9.399802320635038E-4,"theta":-2.888224642287755E-4,"vega":1.3672478173805324E-4,"rho":6.028779153459634E-6,"phi":-6.181900851724928E-6,"bid_iv":0.0,"mid_iv":0.953509,"ask_iv":0.953509,"smv_vol":0.641,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":4,"trade_date":1721655639289,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"E","bid_date":1721660623000,"asksize":20,"askexch":"E","ask_date":1721660618000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00039000","description":"PLTR + Aug 2 2024 $39.00 Put","exch":"Z","type":"option","last":10.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.55,"ask":10.65,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.999684804273451,"gamma":3.5998662620576863E-4,"theta":-1.1065689991905458E-4,"vega":6.099352441470208E-5,"rho":2.14952070250935E-6,"phi":-2.200662392927627E-6,"bid_iv":0.0,"mid_iv":1.122953,"ask_iv":1.122953,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721157862103,"prevclose":10.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"X","bid_date":1721660619000,"asksize":30,"askexch":"X","ask_date":1721660619000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00039000","description":"PLTR + Aug 2 2024 $39.00 Call","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":39.0,"greeks":{"delta":3.1519572654905035E-4,"gamma":3.5998662620576863E-4,"theta":-1.1065689991905458E-4,"vega":6.099352441470208E-5,"rho":2.14952070250935E-6,"phi":-2.200662392927627E-6,"bid_iv":0.75304,"mid_iv":0.845104,"ask_iv":0.937167,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316547536,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1089,"bidexch":"D","bid_date":1721660617000,"asksize":2960,"askexch":"X","ask_date":1721660617000,"open_interest":28,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00040000","description":"PLTR + Aug 2 2024 $40.00 Put","exch":"Z","type":"option","last":11.9,"change":-0.10,"volume":7,"open":11.9,"high":11.9,"low":11.9,"close":null,"bid":11.55,"ask":11.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9998912810794692,"gamma":1.3081666336741462E-4,"theta":-4.0208070767710944E-5,"vega":3.950422140567396E-5,"rho":7.328306973913941E-7,"phi":-7.492715555237317E-7,"bid_iv":0.0,"mid_iv":1.191331,"ask_iv":1.191331,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.84,"average_volume":0,"last_volume":3,"trade_date":1721658017843,"prevclose":12.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"X","bid_date":1721660622000,"asksize":30,"askexch":"X","ask_date":1721660622000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00040000","description":"PLTR + Aug 2 2024 $40.00 Call","exch":"Z","type":"option","last":0.02,"change":-0.01,"volume":15,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.04,"underlying":"PLTR","strike":40.0,"greeks":{"delta":1.0871892053074976E-4,"gamma":1.3081666336741462E-4,"theta":-4.0208070767710944E-5,"vega":3.950422140567396E-5,"rho":7.328306973913941E-7,"phi":-7.492715555237317E-7,"bid_iv":0.804391,"mid_iv":0.884058,"ask_iv":0.963725,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":8,"trade_date":1721656899757,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1366,"bidexch":"D","bid_date":1721660618000,"asksize":1287,"askexch":"A","ask_date":1721660617000,"open_interest":143,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00041000","description":"PLTR + Aug 2 2024 $41.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.55,"ask":12.65,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9999651349841288,"gamma":4.408303323137733E-5,"theta":-1.355375663761535E-5,"vega":2.592292330464153E-5,"rho":2.3222413588616448E-7,"phi":-2.3714403526365768E-7,"bid_iv":0.0,"mid_iv":1.257169,"ask_iv":1.257169,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"U","bid_date":1721660617000,"asksize":23,"askexch":"E","ask_date":1721660623000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00041000","description":"PLTR + Aug 2 2024 $41.00 Call","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":60,"open":0.05,"high":0.05,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":41.0,"greeks":{"delta":3.4865015871202667E-5,"gamma":4.408303323137733E-5,"theta":-1.355375663761535E-5,"vega":2.592292330464153E-5,"rho":2.3222413588616448E-7,"phi":-2.3714403526365768E-7,"bid_iv":0.853334,"mid_iv":0.890425,"ask_iv":0.927517,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721658529563,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":669,"bidexch":"P","bid_date":1721660566000,"asksize":2,"askexch":"N","ask_date":1721659196000,"open_interest":161,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '197' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '3' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-09-20&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240920P00003000","description":"PLTR + Sep 20 2024 $3.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.02,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.971862625688E-4,"gamma":3.579756188143378E-9,"theta":-3.0180050958310083E-4,"vega":2.0003599405600185E-5,"rho":0.004904933183583917,"phi":-0.04650632858527468,"bid_iv":0.0,"mid_iv":2.300271,"ask_iv":2.300271,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":25,"trade_date":1713792602691,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721655918000,"asksize":10,"askexch":"N","ask_date":1721655918000,"open_interest":489,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00003000","description":"PLTR + Sep 20 2024 $3.00 Call","exch":"Z","type":"option","last":25.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.2,"ask":25.65,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9997028137374312,"gamma":3.579756188143378E-9,"theta":-3.0180050958310083E-4,"vega":2.0003599405600185E-5,"rho":0.004904933183583917,"phi":-0.04650632858527468,"bid_iv":0.0,"mid_iv":3.55955,"ask_iv":3.55955,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721138246857,"prevclose":25.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":100,"bidexch":"N","bid_date":1721660317000,"asksize":100,"askexch":"N","ask_date":1721660317000,"open_interest":73,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00005000","description":"PLTR + Sep 20 2024 $5.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":3.3,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-2.972019116696E-4,"gamma":4.842377051019125E-9,"theta":-5.967084789740233E-4,"vega":2.0005122614551984E-5,"rho":0.008174957810149316,"phi":-0.04650767331249323,"bid_iv":0.0,"mid_iv":1.770349,"ask_iv":1.770349,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719322212034,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"M","bid_date":1721655001000,"asksize":1,"askexch":"B","ask_date":1721655002000,"open_interest":2540,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00005000","description":"PLTR + Sep 20 2024 $5.00 Call","exch":"Z","type":"option","last":22.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.2,"ask":23.65,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9997027980883304,"gamma":4.842377051019125E-9,"theta":-5.967084789740233E-4,"vega":2.0005122614551984E-5,"rho":0.008174957810149316,"phi":-0.04650767331249323,"bid_iv":0.0,"mid_iv":2.671803,"ask_iv":2.671803,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720714354049,"prevclose":22.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":543,"bidexch":"E","bid_date":1721660618000,"asksize":265,"askexch":"E","ask_date":1721660617000,"open_interest":57,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00006000","description":"PLTR + Sep 20 2024 $6.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":3.3,"underlying":"PLTR","strike":6.0,"greeks":{"delta":-2.973912199928E-4,"gamma":1.2223747341965512E-7,"theta":-7.442428205848798E-4,"vega":2.0156458342863285E-5,"rho":0.00980993909179504,"phi":-0.04650766397677827,"bid_iv":0.0,"mid_iv":1.586633,"ask_iv":1.586633,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1710874112314,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":null,"bid_date":1721649600000,"asksize":1,"askexch":"B","ask_date":1721655002000,"open_interest":2402,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00006000","description":"PLTR + Sep 20 2024 $6.00 Call","exch":"Z","type":"option","last":22.09,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":22.2,"ask":22.7,"underlying":"PLTR","strike":6.0,"greeks":{"delta":0.9997026087800072,"gamma":1.2223747341965512E-7,"theta":-7.442428205848798E-4,"vega":2.0156458342863285E-5,"rho":0.00980993909179504,"phi":-0.04650766397677827,"bid_iv":0.0,"mid_iv":2.373496,"ask_iv":2.373496,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720811076411,"prevclose":22.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":118,"bidexch":"Q","bid_date":1721660317000,"asksize":127,"askexch":"Q","ask_date":1721660343000,"open_interest":10,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00007000","description":"PLTR + Sep 20 2024 $7.00 Put","exch":"Z","type":"option","last":0.03,"change":0.02,"volume":1,"open":0.03,"high":0.03,"low":0.03,"close":0.03,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":7.0,"greeks":{"delta":-2.9957499653E-4,"gamma":1.3415674047993114E-6,"theta":-8.925342529630544E-4,"vega":2.1203349284689096E-5,"rho":0.011444811495615383,"phi":-0.04650755274192345,"bid_iv":0.0,"mid_iv":1.506222,"ask_iv":1.506222,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":200.00,"average_volume":0,"last_volume":1,"trade_date":1721312733195,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Q","bid_date":1721660120000,"asksize":91,"askexch":"B","ask_date":1721660316000,"open_interest":1441,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00007000","description":"PLTR + Sep 20 2024 $7.00 Call","exch":"Z","type":"option","last":21.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":21.2,"ask":21.7,"underlying":"PLTR","strike":7.0,"greeks":{"delta":0.99970042500347,"gamma":1.3415674047993114E-6,"theta":-8.925342529630544E-4,"vega":2.1203349284689096E-5,"rho":0.011444811495615383,"phi":-0.04650755274192345,"bid_iv":0.0,"mid_iv":2.12681,"ask_iv":2.12681,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721246017876,"prevclose":21.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":134,"bidexch":"N","bid_date":1721660317000,"asksize":149,"askexch":"Q","ask_date":1721660343000,"open_interest":37,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00008000","description":"PLTR + Sep 20 2024 $8.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.04,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-3.140400246326E-4,"gamma":8.638015471911034E-6,"theta":-0.00104499499937221,"vega":2.843492764321358E-5,"rho":0.01307901491509824,"phi":-0.046506822111987874,"bid_iv":1.20138,"mid_iv":1.310829,"ask_iv":1.420277,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720451263821,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":100,"bidexch":"T","bid_date":1721660566000,"asksize":119,"askexch":"B","ask_date":1721660592000,"open_interest":1369,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00008000","description":"PLTR + Sep 20 2024 $8.00 Call","exch":"Z","type":"option","last":20.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":20.25,"ask":20.55,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.9996859599753674,"gamma":8.638015471911034E-6,"theta":-0.00104499499937221,"vega":2.843492764321358E-5,"rho":0.01307901491509824,"phi":-0.046506822111987874,"bid_iv":0.0,"mid_iv":1.995842,"ask_iv":1.995842,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721152688383,"prevclose":20.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":473,"bidexch":"E","bid_date":1721660618000,"asksize":170,"askexch":"Q","ask_date":1721660343000,"open_interest":89,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00009000","description":"PLTR + Sep 20 2024 $9.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.04,"underlying":"PLTR","strike":9.0,"greeks":{"delta":-3.804446017649E-4,"gamma":3.887677958643148E-5,"theta":-0.0012131692649717729,"vega":5.855254510808853E-5,"rho":0.0147103907056725,"phi":-0.046503493765818325,"bid_iv":1.093406,"mid_iv":1.193552,"ask_iv":1.293698,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721412759961,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":172,"bidexch":"B","bid_date":1721660592000,"asksize":558,"askexch":"E","ask_date":1721660617000,"open_interest":370,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00009000","description":"PLTR + Sep 20 2024 $9.00 Call","exch":"Z","type":"option","last":20.3,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":19.4,"ask":19.55,"underlying":"PLTR","strike":9.0,"greeks":{"delta":0.9996195553982351,"gamma":3.887677958643148E-5,"theta":-0.0012131692649717729,"vega":5.855254510808853E-5,"rho":0.0147103907056725,"phi":-0.046503493765818325,"bid_iv":0.0,"mid_iv":1.73585,"ask_iv":1.73585,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721400681524,"prevclose":20.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"M","bid_date":1721660504000,"asksize":23,"askexch":"E","ask_date":1721660620000,"open_interest":37,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00010000","description":"PLTR + Sep 20 2024 $10.00 Put","exch":"Z","type":"option","last":0.03,"change":0.01,"volume":1,"open":0.03,"high":0.03,"low":0.03,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-5.945242305923E-4,"gamma":1.2750994544696E-4,"theta":-0.0014212642548213467,"vega":1.8365418053059674E-4,"rho":0.016333720041444323,"phi":-0.04649283348802304,"bid_iv":0.997267,"mid_iv":1.066996,"ask_iv":1.136726,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":1,"trade_date":1721659648115,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":60,"bidexch":"P","bid_date":1721660592000,"asksize":297,"askexch":"E","ask_date":1721660620000,"open_interest":5971,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00010000","description":"PLTR + Sep 20 2024 $10.00 Call","exch":"Z","type":"option","last":18.72,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":18.4,"ask":18.5,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9994054757694077,"gamma":1.2750994544696E-4,"theta":-0.0014212642548213467,"vega":1.8365418053059674E-4,"rho":0.016333720041444323,"phi":-0.04649283348802304,"bid_iv":0.0,"mid_iv":1.282146,"ask_iv":1.282146,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414764159,"prevclose":18.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"M","bid_date":1721660535000,"asksize":3,"askexch":"E","ask_date":1721660508000,"open_interest":254,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00011000","description":"PLTR + Sep 20 2024 $11.00 Put","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.1,"underlying":"PLTR","strike":11.0,"greeks":{"delta":-0.0011651587531908,"gamma":3.4214262611940337E-4,"theta":-0.0017153126659155864,"vega":3.434118282939877E-4,"rho":0.017937578258988247,"phi":-0.04646458924620466,"bid_iv":0.910653,"mid_iv":1.077825,"ask_iv":1.244997,"smv_vol":0.812,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":1,"trade_date":1721655007080,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":285,"bidexch":"B","bid_date":1721660592000,"asksize":1492,"askexch":"E","ask_date":1721660563000,"open_interest":515,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00011000","description":"PLTR + Sep 20 2024 $11.00 Call","exch":"Z","type":"option","last":17.84,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":17.5,"ask":17.55,"underlying":"PLTR","strike":11.0,"greeks":{"delta":0.9988348412468092,"gamma":3.4214262611940337E-4,"theta":-0.0017153126659155864,"vega":3.434118282939877E-4,"rho":0.017937578258988247,"phi":-0.04646458924620466,"bid_iv":0.0,"mid_iv":1.148215,"ask_iv":1.148215,"smv_vol":0.812,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332551765,"prevclose":17.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":33,"bidexch":"E","bid_date":1721660619000,"asksize":5,"askexch":"Z","ask_date":1721660561000,"open_interest":221,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00012000","description":"PLTR + Sep 20 2024 $12.00 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":1,"open":0.05,"high":0.05,"low":0.05,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0024296354402681,"gamma":7.74245388471883E-4,"theta":-0.0021573249472851335,"vega":8.255183499397407E-4,"rho":0.019503403455315132,"phi":-0.046402346566771266,"bid_iv":0.831877,"mid_iv":0.926355,"ask_iv":1.020833,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":1,"trade_date":1721656475946,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":209,"bidexch":"E","bid_date":1721660566000,"asksize":1209,"askexch":"X","ask_date":1721660617000,"open_interest":782,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00012000","description":"PLTR + Sep 20 2024 $12.00 Call","exch":"Z","type":"option","last":17.6,"change":0.00,"volume":6,"open":null,"high":null,"low":null,"close":null,"bid":16.5,"ask":16.55,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9975703645597319,"gamma":7.74245388471883E-4,"theta":-0.0021573249472851335,"vega":8.255183499397407E-4,"rho":0.019503403455315132,"phi":-0.046402346566771266,"bid_iv":0.0,"mid_iv":1.143441,"ask_iv":1.143441,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721405217210,"prevclose":17.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"M","bid_date":1721660617000,"asksize":6,"askexch":"E","ask_date":1721660563000,"open_interest":92,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920C00013000","description":"PLTR + Sep 20 2024 $13.00 Call","exch":"Z","type":"option","last":16.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.5,"ask":15.6,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9951424848709987,"gamma":0.0015289276028564091,"theta":-0.0028181417679695744,"vega":0.0018178149193384182,"rho":0.021005125481933718,"phi":-0.04628342945477925,"bid_iv":0.0,"mid_iv":1.030535,"ask_iv":1.030535,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409231363,"prevclose":16.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":42,"bidexch":"X","bid_date":1721660617000,"asksize":28,"askexch":"U","ask_date":1721660617000,"open_interest":179,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00013000","description":"PLTR + Sep 20 2024 $13.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.06,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0048575151290013,"gamma":0.0015289276028564091,"theta":-0.0028181417679695744,"vega":0.0018178149193384182,"rho":0.021005125481933718,"phi":-0.04628342945477925,"bid_iv":0.759662,"mid_iv":0.859866,"ask_iv":0.960069,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":50,"trade_date":1720707495385,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":640,"bidexch":"D","bid_date":1721660442000,"asksize":1505,"askexch":"E","ask_date":1721660620000,"open_interest":7583,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920P00014000","description":"PLTR + Sep 20 2024 $14.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.07,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0088480354819728,"gamma":0.002669671571322936,"theta":-0.0037226175259306746,"vega":0.002976318848033094,"rho":0.022420245699525134,"phi":-0.04608876284291357,"bid_iv":0.752139,"mid_iv":0.825559,"ask_iv":0.898978,"smv_vol":0.793,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721320559048,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":765,"bidexch":"D","bid_date":1721660592000,"asksize":2458,"askexch":"X","ask_date":1721660565000,"open_interest":756,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00014000","description":"PLTR + Sep 20 2024 $14.00 Call","exch":"Z","type":"option","last":15.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.55,"ask":14.6,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9911519645180272,"gamma":0.002669671571322936,"theta":-0.0037226175259306746,"vega":0.002976318848033094,"rho":0.022420245699525134,"phi":-0.04608876284291357,"bid_iv":0.0,"mid_iv":1.007773,"ask_iv":1.007773,"smv_vol":0.793,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721400448834,"prevclose":15.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"E","bid_date":1721660591000,"asksize":18,"askexch":"E","ask_date":1721660561000,"open_interest":79,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00015000","description":"PLTR + Sep 20 2024 $15.00 Put","exch":"Z","type":"option","last":0.06,"change":0.02,"volume":10,"open":0.08,"high":0.08,"low":0.06,"close":null,"bid":0.04,"ask":0.08,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0141385024322267,"gamma":0.004122678405642992,"theta":-0.004750998247176785,"vega":0.004665078446157678,"rho":0.023763285938964013,"phi":-0.045831150815434575,"bid_iv":0.757342,"mid_iv":0.800715,"ask_iv":0.844087,"smv_vol":0.781,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":9,"trade_date":1721655015751,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":122,"bidexch":"P","bid_date":1721660440000,"asksize":1348,"askexch":"X","ask_date":1721660592000,"open_interest":4249,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00015000","description":"PLTR + Sep 20 2024 $15.00 Call","exch":"Z","type":"option","last":13.55,"change":-0.55,"volume":6,"open":13.45,"high":13.55,"low":13.45,"close":null,"bid":13.55,"ask":13.75,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9858614975677733,"gamma":0.004122678405642992,"theta":-0.004750998247176785,"vega":0.004665078446157678,"rho":0.023763285938964013,"phi":-0.045831150815434575,"bid_iv":0.77334,"mid_iv":0.85399,"ask_iv":0.93464,"smv_vol":0.781,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.91,"average_volume":0,"last_volume":3,"trade_date":1721660074676,"prevclose":14.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"M","bid_date":1721660617000,"asksize":136,"askexch":"Z","ask_date":1721660591000,"open_interest":1881,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00016000","description":"PLTR + Sep 20 2024 $16.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.09,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0221383872139925,"gamma":0.006144239929214891,"theta":-0.006111331128405536,"vega":0.005863418853471888,"rho":0.024954910079214167,"phi":-0.0454429965406877,"bid_iv":0.713303,"mid_iv":0.749822,"ask_iv":0.786341,"smv_vol":0.756,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721397172025,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":888,"bidexch":"D","bid_date":1721660621000,"asksize":2150,"askexch":"X","ask_date":1721660592000,"open_interest":6009,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00016000","description":"PLTR + Sep 20 2024 $16.00 Call","exch":"Z","type":"option","last":12.8,"change":0.76,"volume":1,"open":12.8,"high":12.8,"low":12.8,"close":null,"bid":12.5,"ask":12.65,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9778616127860075,"gamma":0.006144239929214891,"theta":-0.006111331128405536,"vega":0.005863418853471888,"rho":0.024954910079214167,"phi":-0.0454429965406877,"bid_iv":0.0,"mid_iv":0.816963,"ask_iv":0.816963,"smv_vol":0.756,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.32,"average_volume":0,"last_volume":1,"trade_date":1721655737041,"prevclose":12.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":63,"bidexch":"E","bid_date":1721660474000,"asksize":79,"askexch":"Q","ask_date":1721660535000,"open_interest":433,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00017000","description":"PLTR + Sep 20 2024 $17.00 Put","exch":"Z","type":"option","last":0.1,"change":0.01,"volume":11,"open":0.11,"high":0.11,"low":0.1,"close":null,"bid":0.07,"ask":0.11,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0324442373172382,"gamma":0.008622432832625742,"theta":-0.007612470920664078,"vega":0.00860811991836893,"rho":0.02601743974868702,"phi":-0.04494395370503435,"bid_iv":0.683217,"mid_iv":0.712219,"ask_iv":0.741221,"smv_vol":0.721,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.12,"average_volume":0,"last_volume":1,"trade_date":1721657104585,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":824,"bidexch":"D","bid_date":1721660592000,"asksize":1159,"askexch":"E","ask_date":1721660623000,"open_interest":8098,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00017000","description":"PLTR + Sep 20 2024 $17.00 Call","exch":"Z","type":"option","last":11.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.6,"ask":11.7,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9675557626827618,"gamma":0.008622432832625742,"theta":-0.007612470920664078,"vega":0.00860811991836893,"rho":0.02601743974868702,"phi":-0.04494395370503435,"bid_iv":0.695622,"mid_iv":0.762653,"ask_iv":0.829684,"smv_vol":0.721,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413985209,"prevclose":11.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":74,"bidexch":"X","bid_date":1721660619000,"asksize":30,"askexch":"P","ask_date":1721660619000,"open_interest":1484,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00018000","description":"PLTR + Sep 20 2024 $18.00 Put","exch":"Z","type":"option","last":0.18,"change":0.07,"volume":20,"open":0.18,"high":0.18,"low":0.17,"close":null,"bid":0.11,"ask":0.14,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0447758008596421,"gamma":0.011528078261155506,"theta":-0.009149663442849235,"vega":0.01041898682465457,"rho":0.026967590737316235,"phi":-0.044347291235117374,"bid_iv":0.671081,"mid_iv":0.687543,"ask_iv":0.704005,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":63.64,"average_volume":0,"last_volume":2,"trade_date":1721656631432,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":712,"bidexch":"B","bid_date":1721660592000,"asksize":948,"askexch":"E","ask_date":1721660620000,"open_interest":19611,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00018000","description":"PLTR + Sep 20 2024 $18.00 Call","exch":"Z","type":"option","last":10.65,"change":-0.41,"volume":2,"open":10.29,"high":10.65,"low":10.29,"close":null,"bid":10.65,"ask":10.75,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9552241991403579,"gamma":0.011528078261155506,"theta":-0.009149663442849235,"vega":0.01041898682465457,"rho":0.026967590737316235,"phi":-0.044347291235117374,"bid_iv":0.686023,"mid_iv":0.736693,"ask_iv":0.787363,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.71,"average_volume":0,"last_volume":1,"trade_date":1721660386747,"prevclose":11.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":208,"bidexch":"X","bid_date":1721660592000,"asksize":34,"askexch":"U","ask_date":1721660589000,"open_interest":2774,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00019000","description":"PLTR + Sep 20 2024 $19.00 Put","exch":"Z","type":"option","last":0.21,"change":0.03,"volume":9,"open":0.15,"high":0.21,"low":0.15,"close":null,"bid":0.17,"ask":0.19,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0597160191687585,"gamma":0.014962596719042535,"theta":-0.010693059866158695,"vega":0.014345166248328257,"rho":0.027773108060563594,"phi":-0.043625087402793764,"bid_iv":0.661169,"mid_iv":0.669222,"ask_iv":0.677275,"smv_vol":0.676,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.67,"average_volume":0,"last_volume":1,"trade_date":1721657049197,"prevclose":0.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":166,"bidexch":"D","bid_date":1721660617000,"asksize":490,"askexch":"E","ask_date":1721660592000,"open_interest":4893,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00019000","description":"PLTR + Sep 20 2024 $19.00 Call","exch":"Z","type":"option","last":10.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.75,"ask":9.85,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9402839808312415,"gamma":0.014962596719042535,"theta":-0.010693059866158695,"vega":0.014345166248328257,"rho":0.027773108060563594,"phi":-0.043625087402793764,"bid_iv":0.653998,"mid_iv":0.695073,"ask_iv":0.736149,"smv_vol":0.676,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417296495,"prevclose":10.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"M","bid_date":1721660620000,"asksize":146,"askexch":"U","ask_date":1721660622000,"open_interest":1033,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00020000","description":"PLTR + Sep 20 2024 $20.00 Put","exch":"Z","type":"option","last":0.24,"change":0.08,"volume":16,"open":0.27,"high":0.28,"low":0.24,"close":null,"bid":0.24,"ask":0.26,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0774339735024708,"gamma":0.01898324827092284,"theta":-0.012227304483543424,"vega":0.016817284513149823,"rho":0.028426081079437737,"phi":-0.042769023629322896,"bid_iv":0.649528,"mid_iv":0.656217,"ask_iv":0.662905,"smv_vol":0.657,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":9,"trade_date":1721660567368,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":298,"bidexch":"D","bid_date":1721660621000,"asksize":460,"askexch":"E","ask_date":1721660620000,"open_interest":9250,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00020000","description":"PLTR + Sep 20 2024 $20.00 Call","exch":"Z","type":"option","last":8.82,"change":-0.53,"volume":30,"open":9.2,"high":9.2,"low":8.82,"close":null,"bid":8.8,"ask":8.9,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9225660264975292,"gamma":0.01898324827092284,"theta":-0.012227304483543424,"vega":0.016817284513149823,"rho":0.028426081079437737,"phi":-0.042769023629322896,"bid_iv":0.654467,"mid_iv":0.685857,"ask_iv":0.717247,"smv_vol":0.657,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.67,"average_volume":0,"last_volume":5,"trade_date":1721660358878,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":42,"bidexch":"U","bid_date":1721660592000,"asksize":103,"askexch":"C","ask_date":1721660618000,"open_interest":9669,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00021000","description":"PLTR + Sep 20 2024 $21.00 Put","exch":"Z","type":"option","last":0.35,"change":0.00,"volume":4,"open":0.36,"high":0.36,"low":0.35,"close":null,"bid":0.34,"ask":0.36,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0992509532881287,"gamma":0.023714328892505618,"theta":-0.013826330912265884,"vega":0.0199160075903256,"rho":0.028851080099139805,"phi":-0.041716648594325736,"bid_iv":0.629574,"mid_iv":0.637227,"ask_iv":0.64488,"smv_vol":0.642,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660116061,"prevclose":0.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":250,"bidexch":"D","bid_date":1721660565000,"asksize":404,"askexch":"B","ask_date":1721660617000,"open_interest":5396,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00021000","description":"PLTR + Sep 20 2024 $21.00 Call","exch":"Z","type":"option","last":8.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.9,"ask":8.0,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9007490467118713,"gamma":0.023714328892505618,"theta":-0.013826330912265884,"vega":0.0199160075903256,"rho":0.028851080099139805,"phi":-0.041716648594325736,"bid_iv":0.635577,"mid_iv":0.661315,"ask_iv":0.687052,"smv_vol":0.642,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416675709,"prevclose":8.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":55,"bidexch":"B","bid_date":1721660592000,"asksize":100,"askexch":"X","ask_date":1721660616000,"open_interest":3752,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00022000","description":"PLTR + Sep 20 2024 $22.00 Put","exch":"Z","type":"option","last":0.48,"change":-0.01,"volume":27,"open":0.48,"high":0.53,"low":0.48,"close":null,"bid":0.47,"ask":0.5,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1262113618297581,"gamma":0.029167730786566776,"theta":-0.0154283627560288,"vega":0.02466983357463278,"rho":0.02898749434941934,"phi":-0.040419280764859,"bid_iv":0.616683,"mid_iv":0.622765,"ask_iv":0.628847,"smv_vol":0.627,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.05,"average_volume":0,"last_volume":3,"trade_date":1721660559227,"prevclose":0.49,"week_52_high":0.0,"week_52_low":0.0,"bidsize":432,"bidexch":"E","bid_date":1721660621000,"asksize":639,"askexch":"E","ask_date":1721660619000,"open_interest":4434,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00022000","description":"PLTR + Sep 20 2024 $22.00 Call","exch":"Z","type":"option","last":6.96,"change":-0.34,"volume":22,"open":7.55,"high":7.55,"low":6.6,"close":null,"bid":7.05,"ask":7.15,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8737886381702419,"gamma":0.029167730786566776,"theta":-0.0154283627560288,"vega":0.02466983357463278,"rho":0.02898749434941934,"phi":-0.040419280764859,"bid_iv":0.626047,"mid_iv":0.646647,"ask_iv":0.667247,"smv_vol":0.627,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.66,"average_volume":0,"last_volume":1,"trade_date":1721659813068,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":240,"bidexch":"E","bid_date":1721660618000,"asksize":296,"askexch":"X","ask_date":1721660621000,"open_interest":3350,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00023000","description":"PLTR + Sep 20 2024 $23.00 Put","exch":"Z","type":"option","last":0.67,"change":0.00,"volume":26,"open":0.65,"high":0.74,"low":0.65,"close":null,"bid":0.65,"ask":0.68,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.15888805385198,"gamma":0.03526180958818024,"theta":-0.017057530742109202,"vega":0.02771088788518761,"rho":0.028801461535110335,"phi":-0.03885091609588147,"bid_iv":0.608387,"mid_iv":0.613789,"ask_iv":0.61919,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721660617503,"prevclose":0.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":275,"bidexch":"E","bid_date":1721660618000,"asksize":886,"askexch":"N","ask_date":1721660617000,"open_interest":3648,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00023000","description":"PLTR + Sep 20 2024 $23.00 Call","exch":"Z","type":"option","last":5.95,"change":-0.80,"volume":35,"open":6.5,"high":6.61,"low":5.9,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.84111194614802,"gamma":0.03526180958818024,"theta":-0.017057530742109202,"vega":0.02771088788518761,"rho":0.028801461535110335,"phi":-0.03885091609588147,"bid_iv":0.603577,"mid_iv":0.621261,"ask_iv":0.638945,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.86,"average_volume":0,"last_volume":5,"trade_date":1721657379665,"prevclose":6.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":228,"bidexch":"C","bid_date":1721660621000,"asksize":477,"askexch":"E","ask_date":1721660624000,"open_interest":3275,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00024000","description":"PLTR + Sep 20 2024 $24.00 Put","exch":"Z","type":"option","last":0.91,"change":0.02,"volume":84,"open":0.82,"high":1.01,"low":0.82,"close":null,"bid":0.88,"ask":0.91,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1990020191261557,"gamma":0.04167060258958697,"theta":-0.018706262045095744,"vega":0.03301916850185761,"rho":0.028182838062790715,"phi":-0.03693406946345834,"bid_iv":0.601821,"mid_iv":0.607867,"ask_iv":0.613914,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.25,"average_volume":0,"last_volume":1,"trade_date":1721660531210,"prevclose":0.89,"week_52_high":0.0,"week_52_low":0.0,"bidsize":390,"bidexch":"B","bid_date":1721660592000,"asksize":415,"askexch":"E","ask_date":1721660620000,"open_interest":4660,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00024000","description":"PLTR + Sep 20 2024 $24.00 Call","exch":"Z","type":"option","last":5.53,"change":-0.47,"volume":23,"open":5.7,"high":5.7,"low":4.95,"close":null,"bid":5.5,"ask":5.6,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8009979808738443,"gamma":0.04167060258958697,"theta":-0.018706262045095744,"vega":0.03301916850185761,"rho":0.028182838062790715,"phi":-0.03693406946345834,"bid_iv":0.601628,"mid_iv":0.616769,"ask_iv":0.63191,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.84,"average_volume":0,"last_volume":4,"trade_date":1721660185152,"prevclose":6.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":263,"bidexch":"C","bid_date":1721660623000,"asksize":872,"askexch":"X","ask_date":1721660624000,"open_interest":7273,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00025000","description":"PLTR + Sep 20 2024 $25.00 Put","exch":"Z","type":"option","last":1.19,"change":-0.01,"volume":121,"open":1.15,"high":1.36,"low":1.15,"close":null,"bid":1.17,"ask":1.2,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2463579896027233,"gamma":0.04786268822390682,"theta":-0.02032925769750005,"vega":0.03596579418740091,"rho":0.027128005569788508,"phi":-0.034682027407362696,"bid_iv":0.598399,"mid_iv":0.60375,"ask_iv":0.609101,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.84,"average_volume":0,"last_volume":1,"trade_date":1721660292449,"prevclose":1.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":300,"bidexch":"B","bid_date":1721660592000,"asksize":434,"askexch":"E","ask_date":1721660620000,"open_interest":6634,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00025000","description":"PLTR + Sep 20 2024 $25.00 Call","exch":"Z","type":"option","last":4.79,"change":-0.31,"volume":59,"open":5.19,"high":5.19,"low":4.25,"close":null,"bid":4.8,"ask":4.9,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7536420103972767,"gamma":0.04786268822390682,"theta":-0.02032925769750005,"vega":0.03596579418740091,"rho":0.027128005569788508,"phi":-0.034682027407362696,"bid_iv":0.599373,"mid_iv":0.61267,"ask_iv":0.625968,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.08,"average_volume":0,"last_volume":1,"trade_date":1721660478676,"prevclose":5.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":298,"bidexch":"X","bid_date":1721660621000,"asksize":913,"askexch":"X","ask_date":1721660620000,"open_interest":14458,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920C00026000","description":"PLTR + Sep 20 2024 $26.00 Call","exch":"Z","type":"option","last":3.95,"change":-0.47,"volume":44,"open":4.2,"high":4.47,"low":3.8,"close":null,"bid":4.15,"ask":4.25,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6998558779870474,"gamma":0.05307577307689577,"theta":-0.021763700727933412,"vega":0.04034062685768657,"rho":0.025654247603531997,"phi":-0.032138587402038815,"bid_iv":0.606439,"mid_iv":0.612637,"ask_iv":0.618834,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.64,"average_volume":0,"last_volume":2,"trade_date":1721658409930,"prevclose":4.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":219,"bidexch":"E","bid_date":1721660621000,"asksize":619,"askexch":"X","ask_date":1721660622000,"open_interest":5651,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00026000","description":"PLTR + Sep 20 2024 $26.00 Put","exch":"Z","type":"option","last":1.57,"change":0.01,"volume":24,"open":1.66,"high":1.66,"low":1.55,"close":null,"bid":1.52,"ask":1.55,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3001441220129526,"gamma":0.05307577307689577,"theta":-0.021763700727933412,"vega":0.04034062685768657,"rho":0.025654247603531997,"phi":-0.032138587402038815,"bid_iv":0.59745,"mid_iv":0.60116,"ask_iv":0.60487,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.65,"average_volume":0,"last_volume":1,"trade_date":1721660474471,"prevclose":1.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":384,"bidexch":"B","bid_date":1721660617000,"asksize":460,"askexch":"E","ask_date":1721660623000,"open_interest":3326,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920P00027000","description":"PLTR + Sep 20 2024 $27.00 Put","exch":"Z","type":"option","last":1.95,"change":0.05,"volume":87,"open":1.91,"high":2.22,"low":1.9,"close":null,"bid":1.94,"ask":1.96,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3577776860790023,"gamma":0.05687251132785488,"theta":-0.022945687874700825,"vega":0.04345406900073197,"rho":0.023886948427491332,"phi":-0.029427360449243413,"bid_iv":0.601676,"mid_iv":0.602825,"ask_iv":0.603974,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.64,"average_volume":0,"last_volume":2,"trade_date":1721660585906,"prevclose":1.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":129,"bidexch":"D","bid_date":1721660616000,"asksize":103,"askexch":"D","ask_date":1721660620000,"open_interest":3807,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00027000","description":"PLTR + Sep 20 2024 $27.00 Call","exch":"Z","type":"option","last":3.6,"change":-0.20,"volume":35,"open":3.78,"high":3.78,"low":3.2,"close":null,"bid":3.55,"ask":3.65,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6422223139209977,"gamma":0.05687251132785488,"theta":-0.022945687874700825,"vega":0.04345406900073197,"rho":0.023886948427491332,"phi":-0.029427360449243413,"bid_iv":0.599602,"mid_iv":0.611114,"ask_iv":0.622626,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.27,"average_volume":0,"last_volume":2,"trade_date":1721660172656,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":873,"bidexch":"X","bid_date":1721660621000,"asksize":709,"askexch":"X","ask_date":1721660621000,"open_interest":7725,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00028000","description":"PLTR + Sep 20 2024 $28.00 Put","exch":"Z","type":"option","last":2.45,"change":0.13,"volume":143,"open":2.28,"high":2.7,"low":2.28,"close":null,"bid":2.41,"ask":2.45,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.416789828009957,"gamma":0.05890037953335268,"theta":-0.023738708639783546,"vega":0.04494354087000024,"rho":0.02193656309464677,"phi":-0.026665989359498505,"bid_iv":0.59863,"mid_iv":0.600857,"ask_iv":0.603084,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.61,"average_volume":0,"last_volume":4,"trade_date":1721660309925,"prevclose":2.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":269,"bidexch":"D","bid_date":1721660619000,"asksize":318,"askexch":"B","ask_date":1721660618000,"open_interest":3218,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00028000","description":"PLTR + Sep 20 2024 $28.00 Call","exch":"Z","type":"option","last":3.05,"change":-0.20,"volume":468,"open":3.28,"high":3.45,"low":2.7,"close":null,"bid":3.05,"ask":3.1,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.583210171990043,"gamma":0.05890037953335268,"theta":-0.023738708639783546,"vega":0.04494354087000024,"rho":0.02193656309464677,"phi":-0.026665989359498505,"bid_iv":0.602235,"mid_iv":0.6078,"ask_iv":0.613365,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.16,"average_volume":0,"last_volume":7,"trade_date":1721660421085,"prevclose":3.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":712,"bidexch":"X","bid_date":1721660622000,"asksize":122,"askexch":"B","ask_date":1721660622000,"open_interest":12328,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00029000","description":"PLTR + Sep 20 2024 $29.00 Put","exch":"Z","type":"option","last":2.98,"change":0.14,"volume":25,"open":3.05,"high":3.1,"low":2.98,"close":null,"bid":2.95,"ask":2.98,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4746745371368997,"gamma":0.05933032475530504,"theta":-0.02414155322345625,"vega":0.04552382856722569,"rho":0.019935727319465288,"phi":-0.023969705539017106,"bid_iv":0.596181,"mid_iv":0.604979,"ask_iv":0.613777,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.93,"average_volume":0,"last_volume":2,"trade_date":1721660578585,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":369,"bidexch":"D","bid_date":1721660619000,"asksize":85,"askexch":"D","ask_date":1721660619000,"open_interest":794,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00029000","description":"PLTR + Sep 20 2024 $29.00 Call","exch":"Z","type":"option","last":2.63,"change":-0.21,"volume":288,"open":3.0,"high":3.0,"low":2.29,"close":null,"bid":2.62,"ask":2.65,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5253254628631003,"gamma":0.05933032475530504,"theta":-0.02414155322345625,"vega":0.04552382856722569,"rho":0.019935727319465288,"phi":-0.023969705539017106,"bid_iv":0.60339,"mid_iv":0.607786,"ask_iv":0.612183,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.40,"average_volume":0,"last_volume":1,"trade_date":1721660575633,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"D","bid_date":1721660618000,"asksize":330,"askexch":"E","ask_date":1721660624000,"open_interest":5404,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00030000","description":"PLTR + Sep 20 2024 $30.00 Put","exch":"Z","type":"option","last":3.59,"change":0.16,"volume":9,"open":3.5,"high":4.0,"low":3.5,"close":null,"bid":3.5,"ask":3.6,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5297361994073495,"gamma":0.058372578822541044,"theta":-0.0241250341773762,"vega":0.0456084785966631,"rho":0.017971278538444976,"phi":-0.021415728918687097,"bid_iv":0.591927,"mid_iv":0.602943,"ask_iv":0.613958,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.67,"average_volume":0,"last_volume":1,"trade_date":1721660502704,"prevclose":3.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1401,"bidexch":"E","bid_date":1721660624000,"asksize":898,"askexch":"E","ask_date":1721660624000,"open_interest":982,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00030000","description":"PLTR + Sep 20 2024 $30.00 Call","exch":"Z","type":"option","last":2.24,"change":-0.17,"volume":757,"open":2.52,"high":2.62,"low":1.93,"close":null,"bid":2.22,"ask":2.24,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.47026380059265044,"gamma":0.058372578822541044,"theta":-0.0241250341773762,"vega":0.0456084785966631,"rho":0.017971278538444976,"phi":-0.021415728918687097,"bid_iv":0.605079,"mid_iv":0.607274,"ask_iv":0.609469,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.06,"average_volume":0,"last_volume":5,"trade_date":1721660593534,"prevclose":2.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":45,"bidexch":"D","bid_date":1721660621000,"asksize":124,"askexch":"D","ask_date":1721660620000,"open_interest":18834,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00031000","description":"PLTR + Sep 20 2024 $31.00 Put","exch":"Z","type":"option","last":4.5,"change":0.75,"volume":1,"open":4.5,"high":4.5,"low":4.5,"close":null,"bid":4.15,"ask":4.25,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.5812073049116827,"gamma":0.056465529390210725,"theta":-0.023771073350819644,"vega":0.04519786616682683,"rho":0.016098778188291092,"phi":-0.01903629810424476,"bid_iv":0.592027,"mid_iv":0.603201,"ask_iv":0.614374,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":20.00,"average_volume":0,"last_volume":1,"trade_date":1721656988344,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":856,"bidexch":"E","bid_date":1721660621000,"asksize":376,"askexch":"E","ask_date":1721660621000,"open_interest":279,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00031000","description":"PLTR + Sep 20 2024 $31.00 Call","exch":"Z","type":"option","last":1.86,"change":-0.22,"volume":716,"open":2.08,"high":2.16,"low":1.62,"close":null,"bid":1.88,"ask":1.9,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.4187926950883173,"gamma":0.056465529390210725,"theta":-0.023771073350819644,"vega":0.04519786616682683,"rho":0.016098778188291092,"phi":-0.01903629810424476,"bid_iv":0.602815,"mid_iv":0.607241,"ask_iv":0.611668,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.58,"average_volume":0,"last_volume":15,"trade_date":1721660442280,"prevclose":2.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":15,"bidexch":"P","bid_date":1721660591000,"asksize":364,"askexch":"E","ask_date":1721660624000,"open_interest":48808,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00032000","description":"PLTR + Sep 20 2024 $32.00 Put","exch":"Z","type":"option","last":5.16,"change":0.75,"volume":2,"open":5.16,"high":5.16,"low":5.16,"close":null,"bid":4.9,"ask":4.95,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6285628131045108,"gamma":0.053846638614708286,"theta":-0.023088832820888777,"vega":0.042163030281223805,"rho":0.014349321406961015,"phi":-0.0168539606895125,"bid_iv":0.591353,"mid_iv":0.603343,"ask_iv":0.615333,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":17.01,"average_volume":0,"last_volume":2,"trade_date":1721656512782,"prevclose":4.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":170,"bidexch":"E","bid_date":1721660622000,"asksize":199,"askexch":"E","ask_date":1721660621000,"open_interest":102,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00032000","description":"PLTR + Sep 20 2024 $32.00 Call","exch":"Z","type":"option","last":1.55,"change":-0.22,"volume":158,"open":1.78,"high":1.78,"low":1.4,"close":null,"bid":1.57,"ask":1.6,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.37143718689548916,"gamma":0.053846638614708286,"theta":-0.023088832820888777,"vega":0.042163030281223805,"rho":0.014349321406961015,"phi":-0.0168539606895125,"bid_iv":0.605268,"mid_iv":0.608826,"ask_iv":0.612384,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.43,"average_volume":0,"last_volume":1,"trade_date":1721660016194,"prevclose":1.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":138,"bidexch":"D","bid_date":1721660619000,"asksize":370,"askexch":"E","ask_date":1721660623000,"open_interest":17155,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00033000","description":"PLTR + Sep 20 2024 $33.00 Put","exch":"Z","type":"option","last":5.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.65,"ask":5.7,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.6718252229388136,"gamma":0.05077070921361451,"theta":-0.022134651599279985,"vega":0.04049203772398397,"rho":0.012732644662325387,"phi":-0.01486565496274983,"bid_iv":0.592626,"mid_iv":0.605192,"ask_iv":0.617758,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721400066375,"prevclose":5.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":147,"bidexch":"D","bid_date":1721660622000,"asksize":195,"askexch":"D","ask_date":1721660620000,"open_interest":11,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00033000","description":"PLTR + Sep 20 2024 $33.00 Call","exch":"Z","type":"option","last":1.27,"change":-0.24,"volume":83,"open":1.31,"high":1.31,"low":1.19,"close":null,"bid":1.32,"ask":1.34,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.32817477706118636,"gamma":0.05077070921361451,"theta":-0.022134651599279985,"vega":0.04049203772398397,"rho":0.012732644662325387,"phi":-0.01486565496274983,"bid_iv":0.604683,"mid_iv":0.608386,"ask_iv":0.612089,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.90,"average_volume":0,"last_volume":1,"trade_date":1721659971236,"prevclose":1.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":56,"bidexch":"D","bid_date":1721660620000,"asksize":346,"askexch":"E","ask_date":1721660620000,"open_interest":5321,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00034000","description":"PLTR + Sep 20 2024 $34.00 Put","exch":"Z","type":"option","last":6.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.4,"ask":6.5,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.711084023286911,"gamma":0.047420647029685375,"theta":-0.020989814490054548,"vega":0.03847019865760425,"rho":0.01125218971227355,"phi":-0.01306577113527642,"bid_iv":0.596759,"mid_iv":0.610103,"ask_iv":0.623446,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721407226063,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":438,"bidexch":"E","bid_date":1721660624000,"asksize":294,"askexch":"E","ask_date":1721660624000,"open_interest":20,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00034000","description":"PLTR + Sep 20 2024 $34.00 Call","exch":"Z","type":"option","last":1.11,"change":-0.18,"volume":270,"open":1.27,"high":1.27,"low":0.97,"close":null,"bid":1.09,"ask":1.12,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.288915976713089,"gamma":0.047420647029685375,"theta":-0.020989814490054548,"vega":0.03847019865760425,"rho":0.01125218971227355,"phi":-0.01306577113527642,"bid_iv":0.607325,"mid_iv":0.61122,"ask_iv":0.615116,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.96,"average_volume":0,"last_volume":3,"trade_date":1721660617503,"prevclose":1.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1590,"bidexch":"D","bid_date":1721660622000,"asksize":1155,"askexch":"N","ask_date":1721660617000,"open_interest":7634,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00035000","description":"PLTR + Sep 20 2024 $35.00 Put","exch":"Z","type":"option","last":7.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.25,"ask":7.3,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.7467213169792791,"gamma":0.0439415418030181,"theta":-0.01970625091575028,"vega":0.036172759220423144,"rho":0.009898826792541239,"phi":-0.011435385818176089,"bid_iv":0.59164,"mid_iv":0.606062,"ask_iv":0.620484,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721412144223,"prevclose":7.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":178,"bidexch":"E","bid_date":1721660621000,"asksize":5,"askexch":"C","ask_date":1721660617000,"open_interest":250,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00035000","description":"PLTR + Sep 20 2024 $35.00 Call","exch":"Z","type":"option","last":0.92,"change":-0.16,"volume":439,"open":1.09,"high":1.12,"low":0.78,"close":null,"bid":0.91,"ask":0.94,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.2532786830207209,"gamma":0.0439415418030181,"theta":-0.01970625091575028,"vega":0.036172759220423144,"rho":0.009898826792541239,"phi":-0.011435385818176089,"bid_iv":0.609742,"mid_iv":0.612502,"ask_iv":0.615263,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.82,"average_volume":0,"last_volume":1,"trade_date":1721660359348,"prevclose":1.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":286,"bidexch":"E","bid_date":1721660618000,"asksize":358,"askexch":"E","ask_date":1721660622000,"open_interest":6722,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00036000","description":"PLTR + Sep 20 2024 $36.00 Put","exch":"Z","type":"option","last":8.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.1,"ask":8.2,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.7787096280621845,"gamma":0.040412424029167816,"theta":-0.018325113785689406,"vega":0.03364599722235237,"rho":0.008675751923229624,"phi":-0.009975152174084635,"bid_iv":0.603093,"mid_iv":0.613363,"ask_iv":0.623633,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":33,"trade_date":1721326395938,"prevclose":8.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":210,"bidexch":"E","bid_date":1721660622000,"asksize":313,"askexch":"E","ask_date":1721660622000,"open_interest":91,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00036000","description":"PLTR + Sep 20 2024 $36.00 Call","exch":"Z","type":"option","last":0.74,"change":-0.17,"volume":6,"open":0.7,"high":0.74,"low":0.7,"close":null,"bid":0.76,"ask":0.79,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.2212903719378155,"gamma":0.040412424029167816,"theta":-0.018325113785689406,"vega":0.03364599722235237,"rho":0.008675751923229624,"phi":-0.009975152174084635,"bid_iv":0.612464,"mid_iv":0.615431,"ask_iv":0.618399,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.69,"average_volume":0,"last_volume":5,"trade_date":1721659826477,"prevclose":0.91,"week_52_high":0.0,"week_52_low":0.0,"bidsize":346,"bidexch":"D","bid_date":1721660618000,"asksize":525,"askexch":"E","ask_date":1721660624000,"open_interest":2892,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00037000","description":"PLTR + Sep 20 2024 $37.00 Put","exch":"Z","type":"option","last":9.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.95,"ask":9.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.807334210985995,"gamma":0.03691682946257584,"theta":-0.016914275323990972,"vega":0.03098085918487165,"rho":0.0075749786551132315,"phi":-0.008671139086482338,"bid_iv":0.598256,"mid_iv":0.616167,"ask_iv":0.634078,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721152616924,"prevclose":9.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":343,"bidexch":"E","bid_date":1721660621000,"asksize":17,"askexch":"D","ask_date":1721660619000,"open_interest":46,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00037000","description":"PLTR + Sep 20 2024 $37.00 Call","exch":"Z","type":"option","last":0.65,"change":-0.13,"volume":79,"open":0.79,"high":0.79,"low":0.6,"close":null,"bid":0.63,"ask":0.66,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.192665789014005,"gamma":0.03691682946257584,"theta":-0.016914275323990972,"vega":0.03098085918487165,"rho":0.0075749786551132315,"phi":-0.008671139086482338,"bid_iv":0.614181,"mid_iv":0.619017,"ask_iv":0.623852,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.67,"average_volume":0,"last_volume":2,"trade_date":1721660230446,"prevclose":0.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":435,"bidexch":"E","bid_date":1721660621000,"asksize":303,"askexch":"B","ask_date":1721660623000,"open_interest":7066,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00038000","description":"PLTR + Sep 20 2024 $38.00 Put","exch":"Z","type":"option","last":9.15,"change":0.00,"volume":18,"open":null,"high":null,"low":null,"close":null,"bid":9.85,"ask":10.0,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.8325525847425269,"gamma":0.033520612309484374,"theta":-0.015507534163599025,"vega":0.028211857955841087,"rho":0.006599694824624498,"phi":-0.007524802010143797,"bid_iv":0.601231,"mid_iv":0.619879,"ask_iv":0.638526,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721405098314,"prevclose":9.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":364,"bidexch":"E","bid_date":1721660620000,"asksize":210,"askexch":"C","ask_date":1721660567000,"open_interest":34,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00038000","description":"PLTR + Sep 20 2024 $38.00 Call","exch":"Z","type":"option","last":0.51,"change":-0.17,"volume":55,"open":0.63,"high":0.63,"low":0.44,"close":null,"bid":0.53,"ask":0.56,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.16744741525747314,"gamma":0.033520612309484374,"theta":-0.015507534163599025,"vega":0.028211857955841087,"rho":0.006599694824624498,"phi":-0.007524802010143797,"bid_iv":0.618601,"mid_iv":0.622136,"ask_iv":0.625672,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721658798369,"prevclose":0.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":227,"bidexch":"E","bid_date":1721660618000,"asksize":442,"askexch":"E","ask_date":1721660624000,"open_interest":3929,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920C00039000","description":"PLTR + Sep 20 2024 $39.00 Call","exch":"Z","type":"option","last":0.44,"change":-0.11,"volume":10,"open":0.44,"high":0.44,"low":0.42,"close":null,"bid":0.44,"ask":0.47,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.14525337048473178,"gamma":0.03027899228342095,"theta":-0.014156058970906606,"vega":0.02543921687778238,"rho":0.005737412542594832,"phi":-0.006517938611488266,"bid_iv":0.620823,"mid_iv":0.626712,"ask_iv":0.632601,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":2,"trade_date":1721658503268,"prevclose":0.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":480,"bidexch":"E","bid_date":1721660618000,"asksize":405,"askexch":"E","ask_date":1721660622000,"open_interest":1114,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00039000","description":"PLTR + Sep 20 2024 $39.00 Put","exch":"Z","type":"option","last":10.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.8,"ask":10.9,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.8547466295152683,"gamma":0.03027899228342095,"theta":-0.014156058970906606,"vega":0.02543921687778238,"rho":0.005737412542594832,"phi":-0.006517938611488266,"bid_iv":0.612347,"mid_iv":0.625103,"ask_iv":0.637859,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721405820067,"prevclose":10.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":179,"bidexch":"E","bid_date":1721660620000,"asksize":211,"askexch":"E","ask_date":1721660620000,"open_interest":130,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920P00040000","description":"PLTR + Sep 20 2024 $40.00 Put","exch":"Z","type":"option","last":11.99,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.65,"ask":11.85,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.8739932186782828,"gamma":0.02724083855614068,"theta":-0.012872154495487917,"vega":0.022676331581090534,"rho":0.004986386472217667,"phi":-0.005646586113575234,"bid_iv":0.590504,"mid_iv":0.620304,"ask_iv":0.650105,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721136612690,"prevclose":11.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":240,"bidexch":"E","bid_date":1721660617000,"asksize":186,"askexch":"C","ask_date":1721660617000,"open_interest":25,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00040000","description":"PLTR + Sep 20 2024 $40.00 Call","exch":"Z","type":"option","last":0.38,"change":-0.11,"volume":247,"open":0.5,"high":0.5,"low":0.33,"close":null,"bid":0.37,"ask":0.4,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.12600678132171714,"gamma":0.02724083855614068,"theta":-0.012872154495487917,"vega":0.022676331581090534,"rho":0.004986386472217667,"phi":-0.005646586113575234,"bid_iv":0.624753,"mid_iv":0.629152,"ask_iv":0.633551,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.45,"average_volume":0,"last_volume":1,"trade_date":1721659679562,"prevclose":0.49,"week_52_high":0.0,"week_52_low":0.0,"bidsize":497,"bidexch":"E","bid_date":1721660622000,"asksize":551,"askexch":"E","ask_date":1721660624000,"open_interest":13408,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00041000","description":"PLTR + Sep 20 2024 $41.00 Put","exch":"Z","type":"option","last":12.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.65,"ask":12.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.890724592185988,"gamma":0.024423110440564073,"theta":-0.011687702337070236,"vega":0.020024042092133546,"rho":0.004331207802346138,"phi":-0.004890501959407872,"bid_iv":0.598764,"mid_iv":0.62798,"ask_iv":0.657195,"smv_vol":0.633,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721400400112,"prevclose":12.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"C","bid_date":1721660623000,"asksize":6,"askexch":"J","ask_date":1721660617000,"open_interest":8,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00041000","description":"PLTR + Sep 20 2024 $41.00 Call","exch":"Z","type":"option","last":0.32,"change":-0.11,"volume":82,"open":0.38,"high":0.41,"low":0.29,"close":null,"bid":0.31,"ask":0.35,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.10927540781401199,"gamma":0.024423110440564073,"theta":-0.011687702337070236,"vega":0.020024042092133546,"rho":0.004331207802346138,"phi":-0.004890501959407872,"bid_iv":0.628348,"mid_iv":0.633327,"ask_iv":0.638307,"smv_vol":0.633,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.59,"average_volume":0,"last_volume":1,"trade_date":1721659918839,"prevclose":0.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":453,"bidexch":"E","bid_date":1721660592000,"asksize":537,"askexch":"E","ask_date":1721660623000,"open_interest":295,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '198' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '2' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-07-26&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240726P00015000","description":"PLTR + Jul 26 2024 $15.00 Put","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":30,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-1.523066810436E-4,"gamma":1.1742731137192659E-11,"theta":-0.0012212898226403957,"vega":2.0000001134845288E-5,"rho":0.0017307586323898963,"phi":-0.0032553846984090507,"bid_iv":0.0,"mid_iv":2.3544,"ask_iv":2.3544,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":29,"trade_date":1721655015770,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Q","bid_date":1721656579000,"asksize":152,"askexch":"U","ask_date":1721660440000,"open_interest":21,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00015000","description":"PLTR + Jul 26 2024 $15.00 Call","exch":"Z","type":"option","last":13.4,"change":-0.70,"volume":15,"open":13.05,"high":13.4,"low":13.05,"close":null,"bid":12.9,"ask":14.1,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9998476933189564,"gamma":1.1742731137192659E-11,"theta":-0.0012212898226403957,"vega":2.0000001134845288E-5,"rho":0.0017307586323898963,"phi":-0.0032553846984090507,"bid_iv":0.0,"mid_iv":4.236847,"ask_iv":4.236847,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.97,"average_volume":0,"last_volume":1,"trade_date":1721660544180,"prevclose":14.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":147,"bidexch":"Q","bid_date":1721660621000,"asksize":169,"askexch":"Q","ask_date":1721660618000,"open_interest":24,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00016000","description":"PLTR + Jul 26 2024 $16.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-1.523067200933E-4,"gamma":1.7462321035468894E-10,"theta":-0.0013713329208546912,"vega":2.0000015835092713E-5,"rho":0.0018461425552760615,"phi":-0.003255384676088707,"bid_iv":0.0,"mid_iv":2.131383,"ask_iv":2.131383,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1720721545945,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"I","bid_date":1721659378000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":21,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00016000","description":"PLTR + Jul 26 2024 $16.00 Call","exch":"Z","type":"option","last":13.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.4,"ask":12.55,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9998476932799067,"gamma":1.7462321035468894E-10,"theta":-0.0013713329208546912,"vega":2.0000015835092713E-5,"rho":0.0018461425552760615,"phi":-0.003255384676088707,"bid_iv":0.0,"mid_iv":6.103228,"ask_iv":6.103228,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404430891,"prevclose":13.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"B","bid_date":1721660591000,"asksize":97,"askexch":"Q","ask_date":1721660591000,"open_interest":40,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00017000","description":"PLTR + Jul 26 2024 $17.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-1.523311131961E-4,"gamma":7.3007773174306E-8,"theta":-0.0015214410401396315,"vega":2.0009087175769412E-5,"rho":0.0019615263329975817,"phi":-0.0032553845762671695,"bid_iv":0.0,"mid_iv":1.920616,"ask_iv":1.920616,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721311363429,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721658668000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":273,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00017000","description":"PLTR + Jul 26 2024 $17.00 Call","exch":"Z","type":"option","last":12.05,"change":0.35,"volume":14,"open":12.05,"high":12.05,"low":12.05,"close":12.05,"bid":11.4,"ask":11.5,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9998476688868039,"gamma":7.3007773174306E-8,"theta":-0.0015214410401396315,"vega":2.0009087175769412E-5,"rho":0.0019615263329975817,"phi":-0.0032553845762671695,"bid_iv":0.0,"mid_iv":2.338163,"ask_iv":2.338163,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.00,"average_volume":0,"last_volume":2,"trade_date":1721408570677,"prevclose":11.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"B","bid_date":1721660590000,"asksize":55,"askexch":"Q","ask_date":1721660590000,"open_interest":31,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00017500","description":"PLTR + Jul 26 2024 $17.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":17.5,"greeks":{"delta":-1.524487000193E-4,"gamma":3.9149638256017453E-7,"theta":-0.0015967473110900074,"vega":2.002784700964258E-5,"rho":0.0020192177190347525,"phi":-0.003255384016398547,"bid_iv":0.0,"mid_iv":1.819929,"ask_iv":1.819929,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721311342755,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655003000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":29,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00017500","description":"PLTR + Jul 26 2024 $17.50 Call","exch":"Z","type":"option","last":11.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.9,"ask":11.15,"underlying":"PLTR","strike":17.5,"greeks":{"delta":0.9998475512999807,"gamma":3.9149638256017453E-7,"theta":-0.0015967473110900074,"vega":2.002784700964258E-5,"rho":0.0020192177190347525,"phi":-0.003255384016398547,"bid_iv":0.0,"mid_iv":2.217856,"ask_iv":2.217856,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721403103776,"prevclose":11.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"E","bid_date":1721660624000,"asksize":141,"askexch":"Q","ask_date":1721660624000,"open_interest":3,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00018000","description":"PLTR + Jul 26 2024 $18.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-1.529999618864E-4,"gamma":1.7634267475343597E-6,"theta":-0.0016729953995255295,"vega":2.0138248848095968E-5,"rho":0.002076907068787601,"phi":-0.003255381461959205,"bid_iv":0.0,"mid_iv":1.722137,"ask_iv":1.722137,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721321705750,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721656817000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":126,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00018000","description":"PLTR + Jul 26 2024 $18.00 Call","exch":"Z","type":"option","last":10.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.0,"ask":10.5,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9998470000381136,"gamma":1.7634267475343597E-6,"theta":-0.0016729953995255295,"vega":2.0138248848095968E-5,"rho":0.002076907068787601,"phi":-0.003255381461959205,"bid_iv":0.0,"mid_iv":2.098767,"ask_iv":2.098767,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721229550006,"prevclose":10.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":154,"bidexch":"N","bid_date":1721660623000,"asksize":57,"askexch":"E","ask_date":1721660623000,"open_interest":34,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00018500","description":"PLTR + Jul 26 2024 $18.50 Call","exch":"Z","type":"option","last":10.05,"change":0.00,"volume":8,"open":null,"high":null,"low":null,"close":null,"bid":9.9,"ask":10.85,"underlying":"PLTR","strike":18.5,"greeks":{"delta":0.9998446414628372,"gamma":7.137765356031952E-6,"theta":-0.0017528212563234819,"vega":2.0577685487462515E-5,"rho":0.0021345881443148584,"phi":-0.003255370807715116,"bid_iv":0.0,"mid_iv":1.982669,"ask_iv":1.982669,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721229548363,"prevclose":10.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"E","bid_date":1721660620000,"asksize":126,"askexch":"N","ask_date":1721660621000,"open_interest":12,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00018500","description":"PLTR + Jul 26 2024 $18.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":18.5,"greeks":{"delta":-1.553585371628E-4,"gamma":7.137765356031952E-6,"theta":-0.0017528212563234819,"vega":2.0577685487462515E-5,"rho":0.0021345881443148584,"phi":-0.003255370807715116,"bid_iv":0.0,"mid_iv":1.627077,"ask_iv":1.627077,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721321721597,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721659171000,"asksize":152,"askexch":"U","ask_date":1721660217000,"open_interest":264,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00019000","description":"PLTR + Jul 26 2024 $19.00 Call","exch":"Z","type":"option","last":10.28,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.4,"ask":9.5,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9998364773187689,"gamma":2.4238977134748495E-5,"theta":-0.001843128082741257,"vega":2.226601983977007E-5,"rho":0.0021922432411008554,"phi":-0.003255334759739931,"bid_iv":0.0,"mid_iv":1.869742,"ask_iv":1.869742,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721404361773,"prevclose":10.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"B","bid_date":1721660592000,"asksize":36,"askexch":"Z","ask_date":1721660592000,"open_interest":36,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00019000","description":"PLTR + Jul 26 2024 $19.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":802,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-1.635226812311E-4,"gamma":2.4238977134748495E-5,"theta":-0.001843128082741257,"vega":2.226601983977007E-5,"rho":0.0021922432411008554,"phi":-0.003255334759739931,"bid_iv":0.0,"mid_iv":1.533882,"ask_iv":1.533882,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":14,"trade_date":1721321733370,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721659171000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":938,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00019500","description":"PLTR + Jul 26 2024 $19.50 Call","exch":"Z","type":"option","last":9.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.8,"ask":9.1,"underlying":"PLTR","strike":19.5,"greeks":{"delta":0.9998101801496668,"gamma":7.465282560090564E-5,"theta":-0.0019632027208355864,"vega":2.7697313963848883E-5,"rho":0.0022498189538367424,"phi":-0.0032552212347515003,"bid_iv":0.0,"mid_iv":1.759818,"ask_iv":1.759818,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721150689716,"prevclose":9.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":78,"bidexch":"Z","bid_date":1721660624000,"asksize":15,"askexch":"U","ask_date":1721660624000,"open_interest":16,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00019500","description":"PLTR + Jul 26 2024 $19.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":19.5,"greeks":{"delta":-1.898198503332E-4,"gamma":7.465282560090564E-5,"theta":-0.0019632027208355864,"vega":2.7697313963848883E-5,"rho":0.0022498189538367424,"phi":-0.0032552212347515003,"bid_iv":0.0,"mid_iv":1.441584,"ask_iv":1.441584,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721323510937,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721660120000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":2115,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00020000","description":"PLTR + Jul 26 2024 $20.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-2.655546030761E-4,"gamma":2.0728208058370213E-4,"theta":-0.002156728186930421,"vega":3.668965563390653E-5,"rho":0.0023071827567519945,"phi":-0.0032549012403831758,"bid_iv":0.0,"mid_iv":1.351661,"ask_iv":1.351661,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656333336,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721660120000,"asksize":152,"askexch":"U","ask_date":1721660217000,"open_interest":577,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00020000","description":"PLTR + Jul 26 2024 $20.00 Call","exch":"Z","type":"option","last":8.3,"change":-0.35,"volume":3,"open":8.73,"high":8.73,"low":8.3,"close":null,"bid":8.05,"ask":8.5,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9997344453969239,"gamma":2.0728208058370213E-4,"theta":-0.002156728186930421,"vega":3.668965563390653E-5,"rho":0.0023071827567519945,"phi":-0.0032549012403831758,"bid_iv":0.0,"mid_iv":1.652744,"ask_iv":1.652744,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.05,"average_volume":0,"last_volume":1,"trade_date":1721659789105,"prevclose":8.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":167,"bidexch":"J","bid_date":1721660535000,"asksize":36,"askexch":"Z","ask_date":1721660618000,"open_interest":212,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00020500","description":"PLTR + Jul 26 2024 $20.50 Call","exch":"Z","type":"option","last":8.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.8,"ask":8.5,"underlying":"PLTR","strike":20.5,"greeks":{"delta":0.9995455579368103,"gamma":5.100330332910547E-4,"theta":-0.0025022023691890064,"vega":6.90288253726225E-5,"rho":0.0023640709113929943,"phi":-0.003254118672080618,"bid_iv":0.0,"mid_iv":1.548377,"ask_iv":1.548377,"smv_vol":0.913,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721153088349,"prevclose":8.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"N","bid_date":1721660535000,"asksize":20,"askexch":"E","ask_date":1721660592000,"open_interest":34,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00020500","description":"PLTR + Jul 26 2024 $20.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.07,"underlying":"PLTR","strike":20.5,"greeks":{"delta":-4.544420631897E-4,"gamma":5.100330332910547E-4,"theta":-0.0025022023691890064,"vega":6.90288253726225E-5,"rho":0.0023640709113929943,"phi":-0.003254118672080618,"bid_iv":0.0,"mid_iv":1.263996,"ask_iv":1.263996,"smv_vol":0.913,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":200,"trade_date":1721331983496,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"U","bid_date":1721655777000,"asksize":1444,"askexch":"E","ask_date":1721655777000,"open_interest":359,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00021000","description":"PLTR + Jul 26 2024 $21.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":45,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":2.77,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-9.04646313745E-4,"gamma":0.001165461598547579,"theta":-0.0031625880480257965,"vega":1.147940971278406E-4,"rho":0.0024198811779565146,"phi":-0.003252290081017965,"bid_iv":0.0,"mid_iv":1.178482,"ask_iv":1.178482,"smv_vol":0.911,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":15,"trade_date":1721655514162,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721655003000,"asksize":18,"askexch":"B","ask_date":1721655002000,"open_interest":1073,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00021000","description":"PLTR + Jul 26 2024 $21.00 Call","exch":"Z","type":"option","last":7.17,"change":-0.96,"volume":21,"open":6.97,"high":7.17,"low":6.97,"close":null,"bid":7.3,"ask":7.4,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.999095353686255,"gamma":0.001165461598547579,"theta":-0.0031625880480257965,"vega":1.147940971278406E-4,"rho":0.0024198811779565146,"phi":-0.003252290081017965,"bid_iv":0.0,"mid_iv":1.446588,"ask_iv":1.446588,"smv_vol":0.911,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.81,"average_volume":0,"last_volume":20,"trade_date":1721657740985,"prevclose":8.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"E","bid_date":1721660475000,"asksize":10,"askexch":"U","ask_date":1721660475000,"open_interest":450,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00021500","description":"PLTR + Jul 26 2024 $21.50 Call","exch":"Z","type":"option","last":6.55,"change":-1.15,"volume":2,"open":6.55,"high":6.55,"low":6.55,"close":null,"bid":6.9,"ask":6.9,"underlying":"PLTR","strike":21.5,"greeks":{"delta":0.9981303241038558,"gamma":0.00243907727109355,"theta":-0.0043747669528750015,"vega":2.520243765801346E-4,"rho":0.002473606426181248,"phi":-0.0032484431139697275,"bid_iv":0.0,"mid_iv":1.345168,"ask_iv":1.345168,"smv_vol":0.907,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.94,"average_volume":0,"last_volume":2,"trade_date":1721657395011,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"B","bid_date":1721660617000,"asksize":30,"askexch":"B","ask_date":1721660534000,"open_interest":117,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00021500","description":"PLTR + Jul 26 2024 $21.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":4,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":21.5,"greeks":{"delta":-0.0018696758961442,"gamma":0.00243907727109355,"theta":-0.0043747669528750015,"vega":2.520243765801346E-4,"rho":0.002473606426181248,"phi":-0.0032484431139697275,"bid_iv":0.0,"mid_iv":1.095019,"ask_iv":1.095019,"smv_vol":0.907,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660291155,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655001000,"asksize":25,"askexch":"Q","ask_date":1721657577000,"open_interest":415,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00022000","description":"PLTR + Jul 26 2024 $22.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":995,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0031474874847339,"gamma":0.0041035800681642745,"theta":-0.005768860180700954,"vega":3.306480139225247E-4,"rho":0.0025260577339944372,"phi":-0.0032433614034848533,"bid_iv":1.012689,"mid_iv":1.063211,"ask_iv":1.113734,"smv_vol":0.901,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721658495170,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"D","bid_date":1721660440000,"asksize":72,"askexch":"D","ask_date":1721660589000,"open_interest":1038,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00022000","description":"PLTR + Jul 26 2024 $22.00 Call","exch":"Z","type":"option","last":6.92,"change":0.22,"volume":1,"open":6.92,"high":6.92,"low":6.92,"close":null,"bid":6.35,"ask":6.5,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9968525125152661,"gamma":0.0041035800681642745,"theta":-0.005768860180700954,"vega":3.306480139225247E-4,"rho":0.0025260577339944372,"phi":-0.0032433614034848533,"bid_iv":0.0,"mid_iv":1.451577,"ask_iv":1.451577,"smv_vol":0.901,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.29,"average_volume":0,"last_volume":1,"trade_date":1721655015793,"prevclose":6.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"B","bid_date":1721660562000,"asksize":25,"askexch":"B","ask_date":1721660617000,"open_interest":448,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00022500","description":"PLTR + Jul 26 2024 $22.50 Call","exch":"Z","type":"option","last":5.8,"change":-0.38,"volume":19,"open":6.0,"high":6.0,"low":5.35,"close":null,"bid":5.8,"ask":6.6,"underlying":"PLTR","strike":22.5,"greeks":{"delta":0.9941057000476925,"gamma":0.007301056871319733,"theta":-0.008464792037692504,"vega":6.89900391215172E-4,"rho":0.0025726743671287368,"phi":-0.003232648296929241,"bid_iv":0.0,"mid_iv":1.341704,"ask_iv":1.341704,"smv_vol":0.889,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.15,"average_volume":0,"last_volume":3,"trade_date":1721659773321,"prevclose":6.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":92,"bidexch":"Q","bid_date":1721660622000,"asksize":124,"askexch":"Z","ask_date":1721660621000,"open_interest":124,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00022500","description":"PLTR + Jul 26 2024 $22.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":3,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":22.5,"greeks":{"delta":-0.0058942999523075,"gamma":0.007301056871319733,"theta":-0.008464792037692504,"vega":6.89900391215172E-4,"rho":0.0025726743671287368,"phi":-0.003232648296929241,"bid_iv":0.930591,"mid_iv":0.977936,"ask_iv":1.02528,"smv_vol":0.889,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721660415108,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"D","bid_date":1721660344000,"asksize":29,"askexch":"B","ask_date":1721660592000,"open_interest":4734,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00023000","description":"PLTR + Jul 26 2024 $23.00 Put","exch":"Z","type":"option","last":0.02,"change":0.01,"volume":7,"open":0.02,"high":0.02,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.0105532651453034,"gamma":0.012259143440862283,"theta":-0.012493932091043295,"vega":0.001088241285037756,"rho":0.0026118096762200917,"phi":-0.003214734968640958,"bid_iv":0.868448,"mid_iv":0.912687,"ask_iv":0.956926,"smv_vol":0.869,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":100.00,"average_volume":0,"last_volume":5,"trade_date":1721657351155,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":877,"bidexch":"D","bid_date":1721660589000,"asksize":3,"askexch":"W","ask_date":1721659699000,"open_interest":1599,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00023000","description":"PLTR + Jul 26 2024 $23.00 Call","exch":"Z","type":"option","last":5.25,"change":-0.65,"volume":23,"open":5.83,"high":5.83,"low":5.1,"close":null,"bid":5.35,"ask":5.5,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.9894467348546966,"gamma":0.012259143440862283,"theta":-0.012493932091043295,"vega":0.001088241285037756,"rho":0.0026118096762200917,"phi":-0.003214734968640958,"bid_iv":0.0,"mid_iv":1.234309,"ask_iv":1.234309,"smv_vol":0.869,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.02,"average_volume":0,"last_volume":10,"trade_date":1721659935252,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":50,"bidexch":"E","bid_date":1721660562000,"asksize":45,"askexch":"E","ask_date":1721660623000,"open_interest":473,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00023500","description":"PLTR + Jul 26 2024 $23.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":38,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":23.5,"greeks":{"delta":-0.0181083329921081,"gamma":0.019556609031169982,"theta":-0.018241736502587556,"vega":0.0016535737697200236,"rho":0.0026397676726318937,"phi":-0.0031860974216759226,"bid_iv":0.792044,"mid_iv":0.832776,"ask_iv":0.873507,"smv_vol":0.854,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721659360523,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1711,"bidexch":"D","bid_date":1721660589000,"asksize":132,"askexch":"N","ask_date":1721657672000,"open_interest":957,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00023500","description":"PLTR + Jul 26 2024 $23.50 Call","exch":"Z","type":"option","last":4.6,"change":-0.60,"volume":2,"open":4.6,"high":4.6,"low":4.6,"close":null,"bid":4.85,"ask":4.95,"underlying":"PLTR","strike":23.5,"greeks":{"delta":0.9818916670078919,"gamma":0.019556609031169982,"theta":-0.018241736502587556,"vega":0.0016535737697200236,"rho":0.0026397676726318937,"phi":-0.0031860974216759226,"bid_iv":0.0,"mid_iv":1.129289,"ask_iv":1.129289,"smv_vol":0.854,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.54,"average_volume":0,"last_volume":2,"trade_date":1721658032517,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":42,"bidexch":"N","bid_date":1721660535000,"asksize":43,"askexch":"E","ask_date":1721660536000,"open_interest":290,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00024000","description":"PLTR + Jul 26 2024 $24.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":75,"open":0.02,"high":0.03,"low":0.02,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.023027321034898,"gamma":0.025831199708884724,"theta":-0.020669818578759658,"vega":0.002021388840275984,"rho":0.00267739803653049,"phi":-0.003166608801646122,"bid_iv":0.739443,"mid_iv":0.791448,"ask_iv":0.843454,"smv_vol":0.799,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":50,"trade_date":1721659632921,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1499,"bidexch":"E","bid_date":1721660623000,"asksize":578,"askexch":"E","ask_date":1721660623000,"open_interest":2951,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00024000","description":"PLTR + Jul 26 2024 $24.00 Call","exch":"Z","type":"option","last":4.2,"change":-0.74,"volume":82,"open":3.8,"high":4.2,"low":3.8,"close":null,"bid":4.4,"ask":4.55,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.976972678965102,"gamma":0.025831199708884724,"theta":-0.020669818578759658,"vega":0.002021388840275984,"rho":0.00267739803653049,"phi":-0.003166608801646122,"bid_iv":0.0,"mid_iv":1.023611,"ask_iv":1.023611,"smv_vol":0.799,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.98,"average_volume":0,"last_volume":2,"trade_date":1721658522387,"prevclose":4.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":54,"bidexch":"E","bid_date":1721660590000,"asksize":91,"askexch":"E","ask_date":1721660590000,"open_interest":1526,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00024500","description":"PLTR + Jul 26 2024 $24.50 Put","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":200,"open":0.04,"high":0.04,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":24.5,"greeks":{"delta":-0.0313233200446525,"gamma":0.03553526765926358,"theta":-0.024616656373760384,"vega":0.0024393982160945786,"rho":0.0027016779888125765,"phi":-0.0031342268387622675,"bid_iv":0.757623,"mid_iv":0.778186,"ask_iv":0.798749,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721660388268,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":89,"bidexch":"U","bid_date":1721660411000,"asksize":3793,"askexch":"E","ask_date":1721660620000,"open_interest":2428,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00024500","description":"PLTR + Jul 26 2024 $24.50 Call","exch":"Z","type":"option","last":3.75,"change":-0.42,"volume":50,"open":4.25,"high":4.43,"low":3.55,"close":null,"bid":3.9,"ask":4.3,"underlying":"PLTR","strike":24.5,"greeks":{"delta":0.9686766799553475,"gamma":0.03553526765926358,"theta":-0.024616656373760384,"vega":0.0024393982160945786,"rho":0.0027016779888125765,"phi":-0.0031342268387622675,"bid_iv":0.0,"mid_iv":0.919142,"ask_iv":0.919142,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.08,"average_volume":0,"last_volume":12,"trade_date":1721659885847,"prevclose":4.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"E","bid_date":1721660621000,"asksize":137,"askexch":"Z","ask_date":1721660622000,"open_interest":646,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00025000","description":"PLTR + Jul 26 2024 $25.00 Put","exch":"Z","type":"option","last":0.03,"change":-0.02,"volume":257,"open":0.05,"high":0.06,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.0501258897271327,"gamma":0.05245728780471944,"theta":-0.03383800369662622,"vega":0.003425773174362036,"rho":0.0026860709549075905,"phi":-0.003063641568163365,"bid_iv":0.672228,"mid_iv":0.690849,"ask_iv":0.70947,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-40.00,"average_volume":0,"last_volume":5,"trade_date":1721660110313,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":829,"bidexch":"D","bid_date":1721660622000,"asksize":927,"askexch":"W","ask_date":1721660624000,"open_interest":3736,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00025000","description":"PLTR + Jul 26 2024 $25.00 Call","exch":"Z","type":"option","last":3.41,"change":-0.31,"volume":154,"open":4.6,"high":4.6,"low":2.84,"close":null,"bid":3.45,"ask":3.5,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.9498741102728673,"gamma":0.05245728780471944,"theta":-0.03383800369662622,"vega":0.003425773174362036,"rho":0.0026860709549075905,"phi":-0.003063641568163365,"bid_iv":0.0,"mid_iv":0.814757,"ask_iv":0.814757,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.34,"average_volume":0,"last_volume":1,"trade_date":1721660413467,"prevclose":3.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"D","bid_date":1721660618000,"asksize":43,"askexch":"B","ask_date":1721660618000,"open_interest":2139,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00025500","description":"PLTR + Jul 26 2024 $25.50 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":579,"open":0.06,"high":0.1,"low":0.04,"close":null,"bid":0.04,"ask":0.05,"underlying":"PLTR","strike":25.5,"greeks":{"delta":-0.0637065348731444,"gamma":0.06981858801759575,"theta":-0.03708800774862546,"vega":0.004617154875629843,"rho":0.0026884788008334215,"phi":-0.003009815138157151,"bid_iv":0.624004,"mid_iv":0.637036,"ask_iv":0.650069,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660520792,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":824,"bidexch":"D","bid_date":1721660622000,"asksize":2808,"askexch":"H","ask_date":1721660618000,"open_interest":4056,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00025500","description":"PLTR + Jul 26 2024 $25.50 Call","exch":"Z","type":"option","last":2.83,"change":-0.52,"volume":28,"open":3.6,"high":3.6,"low":2.4,"close":null,"bid":2.95,"ask":3.05,"underlying":"PLTR","strike":25.5,"greeks":{"delta":0.9362934651268556,"gamma":0.06981858801759575,"theta":-0.03708800774862546,"vega":0.004617154875629843,"rho":0.0026884788008334215,"phi":-0.003009815138157151,"bid_iv":0.0,"mid_iv":0.666714,"ask_iv":0.666714,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.53,"average_volume":0,"last_volume":1,"trade_date":1721659244415,"prevclose":3.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":53,"bidexch":"N","bid_date":1721660619000,"asksize":269,"askexch":"W","ask_date":1721660620000,"open_interest":1114,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00026000","description":"PLTR + Jul 26 2024 $26.00 Put","exch":"Z","type":"option","last":0.06,"change":-0.03,"volume":1331,"open":0.06,"high":0.16,"low":0.06,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.0859594665163621,"gamma":0.09570140250242382,"theta":-0.04210456244191731,"vega":0.005310210452153918,"rho":0.0026568350426103716,"phi":-0.002923036123043766,"bid_iv":0.58101,"mid_iv":0.591395,"ask_iv":0.601781,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":2,"trade_date":1721660082507,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":970,"bidexch":"D","bid_date":1721660618000,"asksize":2237,"askexch":"W","ask_date":1721660618000,"open_interest":4214,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00026000","description":"PLTR + Jul 26 2024 $26.00 Call","exch":"Z","type":"option","last":2.45,"change":-0.31,"volume":223,"open":3.04,"high":3.05,"low":1.89,"close":null,"bid":2.48,"ask":2.53,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.9140405334836379,"gamma":0.09570140250242382,"theta":-0.04210456244191731,"vega":0.005310210452153918,"rho":0.0026568350426103716,"phi":-0.002923036123043766,"bid_iv":0.530737,"mid_iv":0.705599,"ask_iv":0.880462,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.24,"average_volume":0,"last_volume":10,"trade_date":1721660530825,"prevclose":2.76,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"N","bid_date":1721660617000,"asksize":167,"askexch":"X","ask_date":1721660621000,"open_interest":2519,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00026500","description":"PLTR + Jul 26 2024 $26.50 Call","exch":"Z","type":"option","last":1.9,"change":-0.35,"volume":66,"open":2.3,"high":2.5,"low":1.62,"close":null,"bid":2.02,"ask":2.07,"underlying":"PLTR","strike":26.5,"greeks":{"delta":0.8823373094259328,"gamma":0.1325266819818986,"theta":-0.047117196921899265,"vega":0.0067407554799400315,"rho":0.0025874135625564166,"phi":-0.002799431426325047,"bid_iv":0.547968,"mid_iv":0.587469,"ask_iv":0.62697,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.56,"average_volume":0,"last_volume":1,"trade_date":1721659971412,"prevclose":2.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":271,"bidexch":"D","bid_date":1721660621000,"asksize":979,"askexch":"E","ask_date":1721660621000,"open_interest":2305,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00026500","description":"PLTR + Jul 26 2024 $26.50 Put","exch":"Z","type":"option","last":0.1,"change":-0.04,"volume":1864,"open":0.15,"high":0.25,"low":0.09,"close":null,"bid":0.1,"ask":0.11,"underlying":"PLTR","strike":26.5,"greeks":{"delta":-0.1176626905740672,"gamma":0.1325266819818986,"theta":-0.047117196921899265,"vega":0.0067407554799400315,"rho":0.0025874135625564166,"phi":-0.002799431426325047,"bid_iv":0.552916,"mid_iv":0.567724,"ask_iv":0.582531,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-28.58,"average_volume":0,"last_volume":1,"trade_date":1721660561830,"prevclose":0.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2581,"bidexch":"D","bid_date":1721660620000,"asksize":1472,"askexch":"W","ask_date":1721660619000,"open_interest":10452,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00027000","description":"PLTR + Jul 26 2024 $27.00 Put","exch":"Z","type":"option","last":0.17,"change":-0.04,"volume":2744,"open":0.2,"high":0.4,"low":0.15,"close":null,"bid":0.17,"ask":0.18,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.1755041011863079,"gamma":0.18245203954626596,"theta":-0.05563292092984407,"vega":0.008908362786459775,"rho":0.0024217683649382705,"phi":-0.0025834730357332243,"bid_iv":0.534129,"mid_iv":0.545362,"ask_iv":0.556594,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-19.05,"average_volume":0,"last_volume":1,"trade_date":1721660580968,"prevclose":0.21,"week_52_high":0.0,"week_52_low":0.0,"bidsize":938,"bidexch":"H","bid_date":1721660622000,"asksize":994,"askexch":"W","ask_date":1721660622000,"open_interest":8443,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00027000","description":"PLTR + Jul 26 2024 $27.00 Call","exch":"Z","type":"option","last":1.62,"change":-0.22,"volume":497,"open":1.95,"high":2.12,"low":1.15,"close":null,"bid":1.59,"ask":1.64,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.8244958988136921,"gamma":0.18245203954626596,"theta":-0.05563292092984407,"vega":0.008908362786459775,"rho":0.0024217683649382705,"phi":-0.0025834730357332243,"bid_iv":0.542462,"mid_iv":0.570443,"ask_iv":0.598423,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.96,"average_volume":0,"last_volume":3,"trade_date":1721660598727,"prevclose":1.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":509,"bidexch":"E","bid_date":1721660624000,"asksize":1219,"askexch":"E","ask_date":1721660624000,"open_interest":3703,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00027500","description":"PLTR + Jul 26 2024 $27.50 Call","exch":"Z","type":"option","last":1.23,"change":-0.23,"volume":1309,"open":1.49,"high":1.69,"low":0.83,"close":null,"bid":1.21,"ask":1.25,"underlying":"PLTR","strike":27.5,"greeks":{"delta":0.7282353004699164,"gamma":0.22883503869907812,"theta":-0.06714760018774049,"vega":0.01077749448539647,"rho":0.0021252416817225334,"phi":-0.002244387050343165,"bid_iv":0.545875,"mid_iv":0.564458,"ask_iv":0.583041,"smv_vol":0.539,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.76,"average_volume":0,"last_volume":4,"trade_date":1721660642200,"prevclose":1.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":903,"bidexch":"E","bid_date":1721660622000,"asksize":1133,"askexch":"E","ask_date":1721660622000,"open_interest":3773,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00027500","description":"PLTR + Jul 26 2024 $27.50 Put","exch":"Z","type":"option","last":0.32,"change":-0.01,"volume":3086,"open":0.26,"high":0.6,"low":0.23,"close":null,"bid":0.28,"ask":0.31,"underlying":"PLTR","strike":27.5,"greeks":{"delta":-0.2717646995300836,"gamma":0.22883503869907812,"theta":-0.06714760018774049,"vega":0.01077749448539647,"rho":0.0021252416817225334,"phi":-0.002244387050343165,"bid_iv":0.529868,"mid_iv":0.539152,"ask_iv":0.548435,"smv_vol":0.539,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":1,"trade_date":1721660535079,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1490,"bidexch":"E","bid_date":1721660623000,"asksize":2700,"askexch":"E","ask_date":1721660623000,"open_interest":5901,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00028000","description":"PLTR + Jul 26 2024 $28.00 Put","exch":"Z","type":"option","last":0.47,"change":-0.03,"volume":4034,"open":0.5,"high":0.85,"low":0.35,"close":null,"bid":0.46,"ask":0.47,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3936413053093506,"gamma":0.2469798022066599,"theta":-0.07674530983765562,"vega":0.011923983127017604,"rho":0.0017510725006595997,"phi":-0.0018375282511346527,"bid_iv":0.523518,"mid_iv":0.531918,"ask_iv":0.540317,"smv_vol":0.544,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.00,"average_volume":0,"last_volume":1,"trade_date":1721660624901,"prevclose":0.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":349,"bidexch":"D","bid_date":1721660619000,"asksize":1,"askexch":"N","ask_date":1721660617000,"open_interest":5452,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00028000","description":"PLTR + Jul 26 2024 $28.00 Call","exch":"Z","type":"option","last":0.9,"change":-0.22,"volume":6127,"open":1.17,"high":1.34,"low":0.59,"close":null,"bid":0.89,"ask":0.92,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6063586946906494,"gamma":0.2469798022066599,"theta":-0.07674530983765562,"vega":0.011923983127017604,"rho":0.0017510725006595997,"phi":-0.0018375282511346527,"bid_iv":0.554721,"mid_iv":0.567321,"ask_iv":0.579922,"smv_vol":0.544,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-19.65,"average_volume":0,"last_volume":2,"trade_date":1721660631399,"prevclose":1.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":924,"bidexch":"E","bid_date":1721660623000,"asksize":1106,"askexch":"D","ask_date":1721660623000,"open_interest":7399,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00028500","description":"PLTR + Jul 26 2024 $28.50 Call","exch":"Z","type":"option","last":0.64,"change":-0.21,"volume":10179,"open":0.95,"high":1.31,"low":0.4,"close":null,"bid":0.64,"ask":0.65,"underlying":"PLTR","strike":28.5,"greeks":{"delta":0.4841819358397982,"gamma":0.23733216573111027,"theta":-0.07995780887802445,"vega":0.012059477716323541,"rho":0.001383090663593041,"phi":-0.0014450752794381524,"bid_iv":0.55493,"mid_iv":0.559096,"ask_iv":0.563263,"smv_vol":0.549,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-24.71,"average_volume":0,"last_volume":1,"trade_date":1721660642777,"prevclose":0.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"D","bid_date":1721660617000,"asksize":835,"askexch":"D","ask_date":1721660623000,"open_interest":4936,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00028500","description":"PLTR + Jul 26 2024 $28.50 Put","exch":"Z","type":"option","last":0.72,"change":0.00,"volume":2880,"open":0.57,"high":1.17,"low":0.47,"close":null,"bid":0.68,"ask":0.71,"underlying":"PLTR","strike":28.5,"greeks":{"delta":-0.5158180641602018,"gamma":0.23733216573111027,"theta":-0.07995780887802445,"vega":0.012059477716323541,"rho":0.001383090663593041,"phi":-0.0014450752794381524,"bid_iv":0.524031,"mid_iv":0.536479,"ask_iv":0.548926,"smv_vol":0.549,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":40,"trade_date":1721660399795,"prevclose":0.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1312,"bidexch":"E","bid_date":1721660622000,"asksize":149,"askexch":"D","ask_date":1721660622000,"open_interest":3422,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00029000","description":"PLTR + Jul 26 2024 $29.00 Put","exch":"Z","type":"option","last":1.02,"change":0.04,"volume":1215,"open":0.8,"high":1.52,"low":0.73,"close":null,"bid":0.98,"ask":1.01,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.6267759835078008,"gamma":0.21299027672005272,"theta":-0.07583487368868852,"vega":0.011150250227705478,"rho":0.0010542391266417277,"phi":-0.0010972827731633545,"bid_iv":0.513371,"mid_iv":0.526854,"ask_iv":0.540336,"smv_vol":0.552,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.09,"average_volume":0,"last_volume":1,"trade_date":1721660427494,"prevclose":0.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":849,"bidexch":"E","bid_date":1721660623000,"asksize":280,"askexch":"H","ask_date":1721660623000,"open_interest":3848,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00029000","description":"PLTR + Jul 26 2024 $29.00 Call","exch":"Z","type":"option","last":0.44,"change":-0.19,"volume":12346,"open":0.7,"high":0.88,"low":0.26,"close":null,"bid":0.43,"ask":0.44,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.3732240164921992,"gamma":0.21299027672005272,"theta":-0.07583487368868852,"vega":0.011150250227705478,"rho":0.0010542391266417277,"phi":-0.0010972827731633545,"bid_iv":0.546983,"mid_iv":0.555958,"ask_iv":0.564932,"smv_vol":0.552,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-30.16,"average_volume":0,"last_volume":1,"trade_date":1721660635189,"prevclose":0.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":524,"bidexch":"D","bid_date":1721660624000,"asksize":154,"askexch":"W","ask_date":1721660623000,"open_interest":16605,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00029500","description":"PLTR + Jul 26 2024 $29.50 Call","exch":"Z","type":"option","last":0.28,"change":-0.16,"volume":9127,"open":0.48,"high":0.53,"low":0.17,"close":null,"bid":0.28,"ask":0.29,"underlying":"PLTR","strike":29.5,"greeks":{"delta":0.2750740331281898,"gamma":0.18095650950140124,"theta":-0.06577117245213633,"vega":0.00942582043691268,"rho":7.671645163839499E-4,"phi":-7.95448829058867E-4,"bid_iv":0.543367,"mid_iv":0.548698,"ask_iv":0.554029,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-36.37,"average_volume":0,"last_volume":5,"trade_date":1721660627692,"prevclose":0.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"D","bid_date":1721660617000,"asksize":1343,"askexch":"D","ask_date":1721660623000,"open_interest":10740,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00029500","description":"PLTR + Jul 26 2024 $29.50 Put","exch":"Z","type":"option","last":1.44,"change":0.15,"volume":80,"open":1.06,"high":1.95,"low":0.99,"close":null,"bid":1.28,"ask":1.37,"underlying":"PLTR","strike":29.5,"greeks":{"delta":-0.7249259668718102,"gamma":0.18095650950140124,"theta":-0.06577117245213633,"vega":0.00942582043691268,"rho":7.671645163839499E-4,"phi":-7.95448829058867E-4,"bid_iv":0.471346,"mid_iv":0.572275,"ask_iv":0.673205,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.63,"average_volume":0,"last_volume":1,"trade_date":1721659245832,"prevclose":1.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1433,"bidexch":"E","bid_date":1721660624000,"asksize":896,"askexch":"D","ask_date":1721660624000,"open_interest":745,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00030000","description":"PLTR + Jul 26 2024 $30.00 Put","exch":"Z","type":"option","last":1.85,"change":0.15,"volume":57,"open":1.18,"high":2.38,"low":1.18,"close":null,"bid":1.72,"ask":1.76,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.8071635773165277,"gamma":0.1442361786913709,"theta":-0.05292720595870836,"vega":0.008045023694826845,"rho":5.303471769621725E-4,"phi":-5.480176817273831E-4,"bid_iv":0.0,"mid_iv":0.626096,"ask_iv":0.626096,"smv_vol":0.548,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.83,"average_volume":0,"last_volume":1,"trade_date":1721659367524,"prevclose":1.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":501,"bidexch":"E","bid_date":1721660622000,"asksize":87,"askexch":"D","ask_date":1721660622000,"open_interest":1012,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00030000","description":"PLTR + Jul 26 2024 $30.00 Call","exch":"Z","type":"option","last":0.18,"change":-0.13,"volume":29955,"open":0.35,"high":0.38,"low":0.11,"close":null,"bid":0.17,"ask":0.17,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.19283642268347229,"gamma":0.1442361786913709,"theta":-0.05292720595870836,"vega":0.008045023694826845,"rho":5.303471769621725E-4,"phi":-5.480176817273831E-4,"bid_iv":0.546464,"mid_iv":0.553343,"ask_iv":0.560222,"smv_vol":0.548,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-41.94,"average_volume":0,"last_volume":1,"trade_date":1721660645242,"prevclose":0.31,"week_52_high":0.0,"week_52_low":0.0,"bidsize":700,"bidexch":"D","bid_date":1721660619000,"asksize":1070,"askexch":"D","ask_date":1721660505000,"open_interest":28626,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00030500","description":"PLTR + Jul 26 2024 $30.50 Call","exch":"Z","type":"option","last":0.12,"change":-0.08,"volume":2990,"open":0.23,"high":0.25,"low":0.07,"close":null,"bid":0.1,"ask":0.11,"underlying":"PLTR","strike":30.5,"greeks":{"delta":0.1310676156515744,"gamma":0.10831907566462487,"theta":-0.040617878442582675,"vega":0.005856488555373826,"rho":3.558566811668264E-4,"phi":-3.667859284996345E-4,"bid_iv":0.557904,"mid_iv":0.566471,"ask_iv":0.575038,"smv_vol":0.558,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-40.00,"average_volume":0,"last_volume":4,"trade_date":1721660601585,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1751,"bidexch":"E","bid_date":1721660624000,"asksize":10,"askexch":"D","ask_date":1721660619000,"open_interest":3471,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00030500","description":"PLTR + Jul 26 2024 $30.50 Put","exch":"Z","type":"option","last":2.4,"change":0.41,"volume":14,"open":2.6,"high":2.6,"low":2.39,"close":null,"bid":2.15,"ask":2.2,"underlying":"PLTR","strike":30.5,"greeks":{"delta":-0.8689323843484256,"gamma":0.10831907566462487,"theta":-0.040617878442582675,"vega":0.005856488555373826,"rho":3.558566811668264E-4,"phi":-3.667859284996345E-4,"bid_iv":0.285497,"mid_iv":0.438035,"ask_iv":0.590572,"smv_vol":0.558,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":20.61,"average_volume":0,"last_volume":1,"trade_date":1721658966586,"prevclose":1.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":767,"bidexch":"E","bid_date":1721660621000,"asksize":75,"askexch":"E","ask_date":1721660621000,"open_interest":187,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00031000","description":"PLTR + Jul 26 2024 $31.00 Put","exch":"Z","type":"option","last":2.96,"change":0.85,"volume":14,"open":2.73,"high":2.99,"low":2.45,"close":null,"bid":2.48,"ask":2.66,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.9120196555266563,"gamma":0.07824380745720139,"theta":-0.030563084294982782,"vega":0.004520881552468577,"rho":2.3631399571769486E-4,"phi":-2.4314557095567687E-4,"bid_iv":0.410501,"mid_iv":0.557369,"ask_iv":0.704237,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":40.29,"average_volume":0,"last_volume":1,"trade_date":1721658738119,"prevclose":2.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":96,"bidexch":"P","bid_date":1721660622000,"asksize":12,"askexch":"D","ask_date":1721660617000,"open_interest":233,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00031000","description":"PLTR + Jul 26 2024 $31.00 Call","exch":"Z","type":"option","last":0.07,"change":-0.08,"volume":2408,"open":0.15,"high":0.19,"low":0.05,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.08798034447334371,"gamma":0.07824380745720139,"theta":-0.030563084294982782,"vega":0.004520881552468577,"rho":2.3631399571769486E-4,"phi":-2.4314557095567687E-4,"bid_iv":0.567799,"mid_iv":0.578913,"ask_iv":0.590028,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-53.34,"average_volume":0,"last_volume":28,"trade_date":1721660636391,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1677,"bidexch":"E","bid_date":1721660622000,"asksize":81,"askexch":"U","ask_date":1721660566000,"open_interest":7079,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00031500","description":"PLTR + Jul 26 2024 $31.50 Put","exch":"Z","type":"option","last":3.55,"change":0.82,"volume":19,"open":2.92,"high":3.55,"low":2.92,"close":null,"bid":3.05,"ask":3.15,"underlying":"PLTR","strike":31.5,"greeks":{"delta":-0.9401520496345519,"gamma":0.05580112811935032,"theta":-0.023119619437510126,"vega":0.0033514030143095104,"rho":1.5952876148903826E-4,"phi":-1.639718715525245E-4,"bid_iv":0.182491,"mid_iv":0.423918,"ask_iv":0.665344,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":30.04,"average_volume":0,"last_volume":8,"trade_date":1721657890942,"prevclose":2.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"X","bid_date":1721660592000,"asksize":16,"askexch":"U","ask_date":1721660592000,"open_interest":43,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00031500","description":"PLTR + Jul 26 2024 $31.50 Call","exch":"Z","type":"option","last":0.05,"change":-0.06,"volume":958,"open":0.11,"high":0.12,"low":0.04,"close":null,"bid":0.04,"ask":0.05,"underlying":"PLTR","strike":31.5,"greeks":{"delta":0.059847950365448065,"gamma":0.05580112811935032,"theta":-0.023119619437510126,"vega":0.0033514030143095104,"rho":1.5952876148903826E-4,"phi":-1.639718715525245E-4,"bid_iv":0.591226,"mid_iv":0.60584,"ask_iv":0.620455,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-54.55,"average_volume":0,"last_volume":1,"trade_date":1721660452192,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1170,"bidexch":"D","bid_date":1721660624000,"asksize":678,"askexch":"D","ask_date":1721660619000,"open_interest":6105,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00032000","description":"PLTR + Jul 26 2024 $32.00 Call","exch":"Z","type":"option","last":0.04,"change":-0.04,"volume":1865,"open":0.08,"high":0.08,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.04035402207406801,"gamma":0.039176521306437784,"theta":-0.017125427365884124,"vega":0.002386770969319075,"rho":1.0682520076760964E-4,"phi":-1.0970368398462903E-4,"bid_iv":0.626578,"mid_iv":0.64432,"ask_iv":0.662062,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-50.00,"average_volume":0,"last_volume":2,"trade_date":1721660614334,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2160,"bidexch":"D","bid_date":1721660622000,"asksize":1668,"askexch":"H","ask_date":1721660619000,"open_interest":5080,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00032000","description":"PLTR + Jul 26 2024 $32.00 Put","exch":"Z","type":"option","last":3.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.65,"ask":3.75,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.959645977925932,"gamma":0.039176521306437784,"theta":-0.017125427365884124,"vega":0.002386770969319075,"rho":1.0682520076760964E-4,"phi":-1.0970368398462903E-4,"bid_iv":0.0,"mid_iv":0.459998,"ask_iv":0.919996,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417476112,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"U","bid_date":1721660535000,"asksize":11,"askexch":"U","ask_date":1721660536000,"open_interest":115,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00032500","description":"PLTR + Jul 26 2024 $32.50 Put","exch":"Z","type":"option","last":4.4,"change":0.70,"volume":1,"open":4.4,"high":4.4,"low":4.4,"close":null,"bid":4.05,"ask":4.15,"underlying":"PLTR","strike":32.5,"greeks":{"delta":-0.9713841207268864,"gamma":0.028249073652050528,"theta":-0.0133189182444791,"vega":0.0016328987602647806,"rho":7.55178871867423E-5,"phi":-7.753403178922588E-5,"bid_iv":0.0,"mid_iv":0.819371,"ask_iv":0.819371,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":18.92,"average_volume":0,"last_volume":1,"trade_date":1721658800877,"prevclose":3.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":47,"bidexch":"U","bid_date":1721660617000,"asksize":76,"askexch":"E","ask_date":1721660590000,"open_interest":55,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00032500","description":"PLTR + Jul 26 2024 $32.50 Call","exch":"Z","type":"option","last":0.03,"change":-0.03,"volume":874,"open":0.05,"high":0.06,"low":0.02,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":32.5,"greeks":{"delta":0.02861587927311362,"gamma":0.028249073652050528,"theta":-0.0133189182444791,"vega":0.0016328987602647806,"rho":7.55178871867423E-5,"phi":-7.753403178922588E-5,"bid_iv":0.642434,"mid_iv":0.665948,"ask_iv":0.689462,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-50.00,"average_volume":0,"last_volume":1,"trade_date":1721660362043,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":942,"bidexch":"D","bid_date":1721660617000,"asksize":651,"askexch":"W","ask_date":1721660622000,"open_interest":1374,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00033000","description":"PLTR + Jul 26 2024 $33.00 Put","exch":"Z","type":"option","last":4.87,"change":0.52,"volume":297,"open":5.0,"high":5.3,"low":4.87,"close":null,"bid":4.55,"ask":4.75,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.9823495950680133,"gamma":0.018392027333194286,"theta":-0.008799905878200951,"vega":0.001075301966602514,"rho":4.6119619640585685E-5,"phi":-4.728762906373138E-5,"bid_iv":0.0,"mid_iv":1.014364,"ask_iv":1.014364,"smv_vol":0.683,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.96,"average_volume":0,"last_volume":7,"trade_date":1721657750708,"prevclose":4.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"B","bid_date":1721660617000,"asksize":73,"askexch":"N","ask_date":1721660591000,"open_interest":641,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00033000","description":"PLTR + Jul 26 2024 $33.00 Call","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":191,"open":0.05,"high":0.05,"low":0.01,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.01765040493198671,"gamma":0.018392027333194286,"theta":-0.008799905878200951,"vega":0.001075301966602514,"rho":4.6119619640585685E-5,"phi":-4.728762906373138E-5,"bid_iv":0.704563,"mid_iv":0.729347,"ask_iv":0.754131,"smv_vol":0.683,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721660470088,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":859,"bidexch":"D","bid_date":1721660472000,"asksize":436,"askexch":"H","ask_date":1721660621000,"open_interest":4075,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00033500","description":"PLTR + Jul 26 2024 $33.50 Put","exch":"Z","type":"option","last":5.45,"change":0.80,"volume":40,"open":5.45,"high":5.45,"low":5.45,"close":null,"bid":5.1,"ask":5.2,"underlying":"PLTR","strike":33.5,"greeks":{"delta":-0.9893293578405372,"gamma":0.011666753761206312,"theta":-0.005669464633200135,"vega":6.821447615217824E-4,"rho":2.7618239107394876E-5,"phi":-2.8284791888843757E-5,"bid_iv":0.299957,"mid_iv":0.627131,"ask_iv":0.954306,"smv_vol":0.715,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":17.21,"average_volume":0,"last_volume":40,"trade_date":1721658505829,"prevclose":4.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"E","bid_date":1721660506000,"asksize":38,"askexch":"E","ask_date":1721660566000,"open_interest":3,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00033500","description":"PLTR + Jul 26 2024 $33.50 Call","exch":"Z","type":"option","last":0.02,"change":-0.02,"volume":66,"open":0.03,"high":0.03,"low":0.02,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":33.5,"greeks":{"delta":0.010670642159462765,"gamma":0.011666753761206312,"theta":-0.005669464633200135,"vega":6.821447615217824E-4,"rho":2.7618239107394876E-5,"phi":-2.8284791888843757E-5,"bid_iv":0.787315,"mid_iv":0.813688,"ask_iv":0.840062,"smv_vol":0.715,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-50.00,"average_volume":0,"last_volume":2,"trade_date":1721660380179,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"N","bid_date":1721660316000,"asksize":792,"askexch":"X","ask_date":1721660562000,"open_interest":665,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00034000","description":"PLTR + Jul 26 2024 $34.00 Put","exch":"Z","type":"option","last":5.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.6,"ask":5.7,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.9922321324602195,"gamma":0.008501078612284135,"theta":-0.004430643268911274,"vega":5.357741147433277E-4,"rho":2.009868706370317E-5,"phi":-2.0585904610858386E-5,"bid_iv":0.0,"mid_iv":1.15713,"ask_iv":1.15713,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413095903,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"B","bid_date":1721660534000,"asksize":11,"askexch":"U","ask_date":1721660534000,"open_interest":1,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00034000","description":"PLTR + Jul 26 2024 $34.00 Call","exch":"Z","type":"option","last":0.02,"change":-0.01,"volume":117,"open":0.03,"high":0.03,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.007767867539780487,"gamma":0.008501078612284135,"theta":-0.004430643268911274,"vega":5.357741147433277E-4,"rho":2.009868706370317E-5,"phi":-2.0585904610858386E-5,"bid_iv":0.766178,"mid_iv":0.832308,"ask_iv":0.898439,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":1,"trade_date":1721659065162,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1702,"bidexch":"D","bid_date":1721660617000,"asksize":1525,"askexch":"E","ask_date":1721660619000,"open_interest":1065,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00034500","description":"PLTR + Jul 26 2024 $34.50 Call","exch":"Z","type":"option","last":0.02,"change":-0.03,"volume":80,"open":0.03,"high":0.03,"low":0.02,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":34.5,"greeks":{"delta":0.0045630862534797164,"gamma":0.005213459407371313,"theta":-0.002746166358780576,"vega":3.2333270452002E-4,"rho":1.1700068404333486E-5,"phi":-1.197121569557225E-5,"bid_iv":0.817638,"mid_iv":0.886797,"ask_iv":0.955957,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-60.00,"average_volume":0,"last_volume":1,"trade_date":1721657235753,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1417,"bidexch":"D","bid_date":1721660617000,"asksize":504,"askexch":"B","ask_date":1721660618000,"open_interest":152,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00034500","description":"PLTR + Jul 26 2024 $34.50 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.05,"ask":6.2,"underlying":"PLTR","strike":34.5,"greeks":{"delta":-0.9954369137465203,"gamma":0.005213459407371313,"theta":-0.002746166358780576,"vega":3.2333270452002E-4,"rho":1.1700068404333486E-5,"phi":-1.197121569557225E-5,"bid_iv":0.0,"mid_iv":1.224312,"ask_iv":1.224312,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"B","bid_date":1721660561000,"asksize":21,"askexch":"N","ask_date":1721660564000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00035000","description":"PLTR + Jul 26 2024 $35.00 Put","exch":"Z","type":"option","last":6.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.55,"ask":7.25,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.9967927848079916,"gamma":0.003685552437511776,"theta":-0.002050480588152272,"vega":2.5102154457592866E-4,"rho":8.212512068260008E-6,"phi":-8.402357489891958E-6,"bid_iv":0.0,"mid_iv":1.290512,"ask_iv":1.290512,"smv_vol":0.768,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":9,"trade_date":1721317116453,"prevclose":6.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"B","bid_date":1721660623000,"asksize":114,"askexch":"Z","ask_date":1721660623000,"open_interest":24,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00035000","description":"PLTR + Jul 26 2024 $35.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.02,"volume":457,"open":0.02,"high":0.03,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.003207215192008341,"gamma":0.003685552437511776,"theta":-0.002050480588152272,"vega":2.5102154457592866E-4,"rho":8.212512068260008E-6,"phi":-8.402357489891958E-6,"bid_iv":0.866889,"mid_iv":0.909611,"ask_iv":0.952333,"smv_vol":0.768,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":70,"trade_date":1721659363757,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":612,"bidexch":"D","bid_date":1721660620000,"asksize":3,"askexch":"D","ask_date":1721658763000,"open_interest":4996,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00035500","description":"PLTR + Jul 26 2024 $35.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.02,"volume":219,"open":0.04,"high":0.04,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":35.5,"greeks":{"delta":0.0015187433900892785,"gamma":0.0018653170806727927,"theta":-0.0010052173742290046,"vega":1.476030533527681E-4,"rho":3.830250405255818E-6,"phi":-3.912394665277223E-6,"bid_iv":0.915437,"mid_iv":0.991681,"ask_iv":1.067925,"smv_vol":0.804,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":1,"trade_date":1721658309379,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":250,"bidexch":"D","bid_date":1721660343000,"asksize":296,"askexch":"B","ask_date":1721660592000,"open_interest":284,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00035500","description":"PLTR + Jul 26 2024 $35.50 Put","exch":"Z","type":"option","last":7.55,"change":1.15,"volume":2,"open":7.55,"high":7.55,"low":7.55,"close":null,"bid":7.05,"ask":7.15,"underlying":"PLTR","strike":35.5,"greeks":{"delta":-0.9984812566099107,"gamma":0.0018653170806727927,"theta":-0.0010052173742290046,"vega":1.476030533527681E-4,"rho":3.830250405255818E-6,"phi":-3.912394665277223E-6,"bid_iv":0.299957,"mid_iv":0.827854,"ask_iv":1.35575,"smv_vol":0.804,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":17.97,"average_volume":0,"last_volume":2,"trade_date":1721657942286,"prevclose":6.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"U","bid_date":1721660591000,"asksize":36,"askexch":"E","ask_date":1721660591000,"open_interest":1,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00036000","description":"PLTR + Jul 26 2024 $36.00 Put","exch":"Z","type":"option","last":7.9,"change":0.50,"volume":1,"open":7.9,"high":7.9,"low":7.9,"close":null,"bid":7.55,"ask":7.75,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.9991466349644917,"gamma":0.0010824595704723603,"theta":-5.898614064656947E-4,"vega":8.741169463153133E-5,"rho":2.1351254284170282E-6,"phi":-2.1793135994853883E-6,"bid_iv":0.0,"mid_iv":1.261875,"ask_iv":1.261875,"smv_vol":0.828,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.76,"average_volume":0,"last_volume":1,"trade_date":1721658017840,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"B","bid_date":1721660620000,"asksize":111,"askexch":"N","ask_date":1721660622000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00036000","description":"PLTR + Jul 26 2024 $36.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.02,"volume":2,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":36.0,"greeks":{"delta":8.533650355082722E-4,"gamma":0.0010824595704723603,"theta":-5.898614064656947E-4,"vega":8.741169463153133E-5,"rho":2.1351254284170282E-6,"phi":-2.1793135994853883E-6,"bid_iv":0.963303,"mid_iv":1.042062,"ask_iv":1.120822,"smv_vol":0.828,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":2,"trade_date":1721658297066,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":6,"bidexch":"H","bid_date":1721660620000,"asksize":506,"askexch":"B","ask_date":1721660620000,"open_interest":361,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00036500","description":"PLTR + Jul 26 2024 $36.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":59,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":36.5,"greeks":{"delta":4.7270209499204903E-4,"gamma":6.176564245101726E-4,"theta":-3.3993184575092824E-4,"vega":6.790216207297166E-5,"rho":1.17369335885347E-6,"phi":-1.1971889258900092E-6,"bid_iv":1.010506,"mid_iv":1.091749,"ask_iv":1.172991,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":1,"trade_date":1721660392231,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":319,"bidexch":"P","bid_date":1721660566000,"asksize":1489,"askexch":"X","ask_date":1721660622000,"open_interest":2,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00036500","description":"PLTR + Jul 26 2024 $36.50 Put","exch":"Z","type":"option","last":7.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.7,"ask":8.15,"underlying":"PLTR","strike":36.5,"greeks":{"delta":-0.9995272979050079,"gamma":6.176564245101726E-4,"theta":-3.3993184575092824E-4,"vega":6.790216207297166E-5,"rho":1.17369335885347E-6,"phi":-1.1971889258900092E-6,"bid_iv":0.0,"mid_iv":1.801677,"ask_iv":1.801677,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721408482989,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":136,"bidexch":"N","bid_date":1721660623000,"asksize":22,"askexch":"B","ask_date":1721660622000,"open_interest":13,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00037000","description":"PLTR + Jul 26 2024 $37.00 Put","exch":"Z","type":"option","last":8.9,"change":0.95,"volume":4,"open":8.9,"high":8.9,"low":8.9,"close":null,"bid":7.85,"ask":8.85,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.9995699858217426,"gamma":5.45355021866626E-4,"theta":-3.2829394485606135E-4,"vega":5.42735482854123E-5,"rho":1.0758308486125884E-6,"phi":-1.098220970933016E-6,"bid_iv":0.0,"mid_iv":1.373768,"ask_iv":1.373768,"smv_vol":0.853,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.95,"average_volume":0,"last_volume":1,"trade_date":1721658017842,"prevclose":7.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":160,"bidexch":"Q","bid_date":1721660592000,"asksize":20,"askexch":"U","ask_date":1721660592000,"open_interest":2,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00037000","description":"PLTR + Jul 26 2024 $37.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.04,"volume":445,"open":0.02,"high":0.02,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":37.0,"greeks":{"delta":4.3001417825733516E-4,"gamma":5.45355021866626E-4,"theta":-3.2829394485606135E-4,"vega":5.42735482854123E-5,"rho":1.0758308486125884E-6,"phi":-1.098220970933016E-6,"bid_iv":0.0,"mid_iv":1.057067,"ask_iv":1.057067,"smv_vol":0.853,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-80.00,"average_volume":0,"last_volume":1,"trade_date":1721659061978,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"P","bid_date":1721658991000,"asksize":16,"askexch":"N","ask_date":1721658587000,"open_interest":550,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00037500","description":"PLTR + Jul 26 2024 $37.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":35,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":37.5,"greeks":{"delta":5.608731347487866E-5,"gamma":8.404673066566082E-5,"theta":-4.2006647234393126E-5,"vega":2.4985893186443026E-5,"rho":1.3382749097920114E-7,"phi":-1.3609375452538628E-7,"bid_iv":0.0,"mid_iv":1.275222,"ask_iv":1.275222,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":4,"trade_date":1721659453789,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Q","bid_date":1721659438000,"asksize":360,"askexch":"A","ask_date":1721660617000,"open_interest":91,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00037500","description":"PLTR + Jul 26 2024 $37.50 Put","exch":"Z","type":"option","last":8.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.85,"ask":9.55,"underlying":"PLTR","strike":37.5,"greeks":{"delta":-0.9999439126865252,"gamma":8.404673066566082E-5,"theta":-4.2006647234393126E-5,"vega":2.4985893186443026E-5,"rho":1.3382749097920114E-7,"phi":-1.3609375452538628E-7,"bid_iv":0.0,"mid_iv":1.599372,"ask_iv":1.599372,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401681456,"prevclose":8.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":120,"bidexch":"Z","bid_date":1721660620000,"asksize":149,"askexch":"Q","ask_date":1721660620000,"open_interest":8,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00038000","description":"PLTR + Jul 26 2024 $38.00 Put","exch":"Z","type":"option","last":10.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.35,"ask":9.65,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.9999524185406714,"gamma":6.982464922726445E-5,"theta":-3.7483568929535475E-5,"vega":2.501543445261135E-5,"rho":1.1427998899479673E-7,"phi":-1.1627162701929333E-7,"bid_iv":0.0,"mid_iv":1.657568,"ask_iv":1.657568,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721140141886,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":140,"bidexch":"N","bid_date":1721660564000,"asksize":40,"askexch":"E","ask_date":1721660590000,"open_interest":5,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00038000","description":"PLTR + Jul 26 2024 $38.00 Call","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":230,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.0,"ask":0.02,"underlying":"PLTR","strike":38.0,"greeks":{"delta":4.75814593286345E-5,"gamma":6.982464922726445E-5,"theta":-3.7483568929535475E-5,"vega":2.501543445261135E-5,"rho":1.1427998899479673E-7,"phi":-1.1627162701929333E-7,"bid_iv":0.0,"mid_iv":1.250871,"ask_iv":1.250871,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656266804,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721659171000,"asksize":164,"askexch":"N","ask_date":1721660438000,"open_interest":4183,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00038500","description":"PLTR + Jul 26 2024 $38.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.07,"volume":120,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":38.5,"greeks":{"delta":3.525624668370806E-5,"gamma":5.1328821554943874E-5,"theta":-2.9073014546725072E-5,"vega":2.3374980431877954E-5,"rho":8.488265293162229E-8,"phi":-8.637964156588102E-8,"bid_iv":0.0,"mid_iv":1.189221,"ask_iv":1.189221,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-87.50,"average_volume":0,"last_volume":10,"trade_date":1721656302514,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721656818000,"asksize":151,"askexch":"U","ask_date":1721660222000,"open_interest":7,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00038500","description":"PLTR + Jul 26 2024 $38.50 Put","exch":"Z","type":"option","last":9.35,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":9.95,"ask":10.85,"underlying":"PLTR","strike":38.5,"greeks":{"delta":-0.9999647437533163,"gamma":5.1328821554943874E-5,"theta":-2.9073014546725072E-5,"vega":2.3374980431877954E-5,"rho":8.488265293162229E-8,"phi":-8.637964156588102E-8,"bid_iv":0.0,"mid_iv":1.714978,"ask_iv":1.714978,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721322880304,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":24,"bidexch":"B","bid_date":1721660592000,"asksize":127,"askexch":"Q","ask_date":1721660591000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00039000","description":"PLTR + Jul 26 2024 $39.00 Put","exch":"Z","type":"option","last":10.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.55,"ask":11.25,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9999710619230437,"gamma":4.1498659388342764E-5,"theta":-2.4961179283631547E-5,"vega":2.3395032813472905E-5,"rho":6.9989103238963E-8,"phi":-7.124942727118061E-8,"bid_iv":0.0,"mid_iv":1.769435,"ask_iv":1.769435,"smv_vol":0.872,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721319123730,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"B","bid_date":1721660624000,"asksize":133,"askexch":"Z","ask_date":1721660624000,"open_interest":4,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00039000","description":"PLTR + Jul 26 2024 $39.00 Call","exch":"Z","type":"option","last":0.01,"change":null,"volume":10,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":39.0,"greeks":{"delta":2.893807695628313E-5,"gamma":4.1498659388342764E-5,"theta":-2.4961179283631547E-5,"vega":2.3395032813472905E-5,"rho":6.9989103238963E-8,"phi":-7.124942727118061E-8,"bid_iv":0.0,"mid_iv":1.231792,"ask_iv":1.231792,"smv_vol":0.872,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":10,"trade_date":1721655004461,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721657577000,"asksize":151,"askexch":"U","ask_date":1721660440000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00040000","description":"PLTR + Jul 26 2024 $40.00 Put","exch":"Z","type":"option","last":11.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.4,"ask":11.85,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9999921942430364,"gamma":1.165516449608152E-5,"theta":-7.099749024165824E-6,"vega":2.0890887173492268E-5,"rho":1.8643789209818482E-8,"phi":-1.8963482457548E-8,"bid_iv":0.0,"mid_iv":1.68624,"ask_iv":1.68624,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721226452416,"prevclose":11.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":91,"bidexch":"Z","bid_date":1721660592000,"asksize":110,"askexch":"Z","ask_date":1721660592000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00040000","description":"PLTR + Jul 26 2024 $40.00 Call","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":15,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":40.0,"greeks":{"delta":7.805756963558193E-6,"gamma":1.165516449608152E-5,"theta":-7.099749024165824E-6,"vega":2.0890887173492268E-5,"rho":1.8643789209818482E-8,"phi":-1.8963482457548E-8,"bid_iv":0.0,"mid_iv":1.315328,"ask_iv":1.315328,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":15,"trade_date":1721655636626,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"U","bid_date":1721660316000,"asksize":151,"askexch":"U","ask_date":1721660440000,"open_interest":6399,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00041000","description":"PLTR + Jul 26 2024 $41.00 Put","exch":"Z","type":"option","last":11.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.55,"ask":12.65,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.999998370968901,"gamma":2.554646492403575E-6,"theta":-1.5559126304077778E-6,"vega":2.0219533683520683E-5,"rho":3.828216383605776E-9,"phi":-3.889934652312427E-9,"bid_iv":0.0,"mid_iv":1.97923,"ask_iv":1.97923,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721400867852,"prevclose":11.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"N","bid_date":1721660564000,"asksize":20,"askexch":"U","ask_date":1721660566000,"open_interest":29,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00041000","description":"PLTR + Jul 26 2024 $41.00 Call","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":66,"open":0.03,"high":0.03,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":41.0,"greeks":{"delta":1.6290310990114979E-6,"gamma":2.554646492403575E-6,"theta":-1.5559126304077778E-6,"vega":2.0219533683520683E-5,"rho":3.828216383605776E-9,"phi":-3.889934652312427E-9,"bid_iv":0.0,"mid_iv":1.395835,"ask_iv":1.395835,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721656662536,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":225,"askexch":"D","ask_date":1721660120000,"open_interest":3987,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:09 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '198' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '2' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-23&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240823P00015000","description":"PLTR + Aug 23 2024 $15.00 Put","exch":"Z","type":"option","last":0.26,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.16,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0020648838082227,"gamma":8.849350852626128E-4,"theta":-0.002403800544456833,"vega":5.313425789298635E-4,"rho":0.013127816525791305,"phi":-0.02483351837987924,"bid_iv":0.0,"mid_iv":1.296618,"ask_iv":1.296618,"smv_vol":0.855,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721136602751,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"J","bid_date":1721655002000,"asksize":120,"askexch":"E","ask_date":1721660582000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00015000","description":"PLTR + Aug 23 2024 $15.00 Call","exch":"Z","type":"option","last":14.65,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":13.45,"ask":13.65,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9979351161917773,"gamma":8.849350852626128E-4,"theta":-0.002403800544456833,"vega":5.313425789298635E-4,"rho":0.013127816525791305,"phi":-0.02483351837987924,"bid_iv":0.0,"mid_iv":1.165532,"ask_iv":1.165532,"smv_vol":0.855,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721402362045,"prevclose":14.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"N","bid_date":1721660590000,"asksize":118,"askexch":"Q","ask_date":1721660590000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823C00016000","description":"PLTR + Aug 23 2024 $16.00 Call","exch":"Z","type":"option","last":13.3,"change":0.47,"volume":2,"open":13.3,"high":13.3,"low":13.3,"close":13.3,"bid":12.45,"ask":12.6,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9958827354719763,"gamma":0.0018561702223882923,"theta":-0.003145947939177214,"vega":9.296985752789383E-4,"rho":0.013946619681669617,"phi":-0.024778328049456927,"bid_iv":0.0,"mid_iv":1.345146,"ask_iv":1.345146,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.67,"average_volume":0,"last_volume":2,"trade_date":1721401910533,"prevclose":12.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"N","bid_date":1721660635000,"asksize":50,"askexch":"N","ask_date":1721660635000,"open_interest":22,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00016000","description":"PLTR + Aug 23 2024 $16.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.18,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0041172645280237,"gamma":0.0018561702223882923,"theta":-0.003145947939177214,"vega":9.296985752789383E-4,"rho":0.013946619681669617,"phi":-0.024778328049456927,"bid_iv":0.0,"mid_iv":1.211393,"ask_iv":1.211393,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721148741291,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721655572000,"asksize":119,"askexch":"N","ask_date":1721660579000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823P00017000","description":"PLTR + Aug 23 2024 $17.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0120136537659888,"gamma":0.004719948103300597,"theta":-0.005483308489985216,"vega":0.0024712259075893622,"rho":0.014595722798917361,"phi":-0.024569680688350925,"bid_iv":0.707856,"mid_iv":0.792625,"ask_iv":0.877393,"smv_vol":0.837,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721234941469,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"M","bid_date":1721660578000,"asksize":1,"askexch":"N","ask_date":1721656762000,"open_interest":14,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00017000","description":"PLTR + Aug 23 2024 $17.00 Call","exch":"Z","type":"option","last":12.21,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.4,"ask":11.6,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9879863462340112,"gamma":0.004719948103300597,"theta":-0.005483308489985216,"vega":0.0024712259075893622,"rho":0.014595722798917361,"phi":-0.024569680688350925,"bid_iv":0.0,"mid_iv":1.031481,"ask_iv":1.031481,"smv_vol":0.837,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721324505717,"prevclose":12.21,"week_52_high":0.0,"week_52_low":0.0,"bidsize":118,"bidexch":"N","bid_date":1721660634000,"asksize":19,"askexch":"Q","ask_date":1721660634000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00018000","description":"PLTR + Aug 23 2024 $18.00 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":60,"open":0.06,"high":0.07,"low":0.06,"close":0.07,"bid":0.02,"ask":0.26,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0170271432293769,"gamma":0.006783698803718403,"theta":-0.00659396788030536,"vega":0.0038365080493445018,"rho":0.015328894842709053,"phi":-0.024436169785801737,"bid_iv":0.692604,"mid_iv":0.893361,"ask_iv":1.094117,"smv_vol":0.783,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721321738686,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2099,"bidexch":"E","bid_date":1721660587000,"asksize":2132,"askexch":"E","ask_date":1721660587000,"open_interest":45,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00018000","description":"PLTR + Aug 23 2024 $18.00 Call","exch":"Z","type":"option","last":11.17,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.5,"ask":10.75,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9829728567706231,"gamma":0.006783698803718403,"theta":-0.00659396788030536,"vega":0.0038365080493445018,"rho":0.015328894842709053,"phi":-0.024436169785801737,"bid_iv":0.0,"mid_iv":1.313904,"ask_iv":1.313904,"smv_vol":0.783,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721321773868,"prevclose":11.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"Z","bid_date":1721660587000,"asksize":130,"askexch":"N","ask_date":1721660587000,"open_interest":7,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00019000","description":"PLTR + Aug 23 2024 $19.00 Put","exch":"Z","type":"option","last":0.15,"change":0.07,"volume":25,"open":0.13,"high":0.15,"low":0.13,"close":null,"bid":0.04,"ask":0.14,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0301783733880254,"gamma":0.010984090930213878,"theta":-0.009459816944928149,"vega":0.005733353218187068,"rho":0.015824835534638353,"phi":-0.02409108119768577,"bid_iv":0.673626,"mid_iv":0.763553,"ask_iv":0.853481,"smv_vol":0.779,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":87.50,"average_volume":0,"last_volume":14,"trade_date":1721655011421,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2300,"bidexch":"E","bid_date":1721660638000,"asksize":1352,"askexch":"E","ask_date":1721660635000,"open_interest":52,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00019000","description":"PLTR + Aug 23 2024 $19.00 Call","exch":"Z","type":"option","last":9.9,"change":0.33,"volume":1,"open":9.9,"high":9.9,"low":9.9,"close":9.9,"bid":9.3,"ask":9.7,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9698216266119746,"gamma":0.010984090930213878,"theta":-0.009459816944928149,"vega":0.005733353218187068,"rho":0.015824835534638353,"phi":-0.02409108119768577,"bid_iv":0.677947,"mid_iv":0.814156,"ask_iv":0.950365,"smv_vol":0.779,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.45,"average_volume":0,"last_volume":1,"trade_date":1721319433089,"prevclose":9.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":105,"bidexch":"Q","bid_date":1721660634000,"asksize":52,"askexch":"Q","ask_date":1721660636000,"open_interest":9,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00020000","description":"PLTR + Aug 23 2024 $20.00 Put","exch":"Z","type":"option","last":0.14,"change":-0.01,"volume":1,"open":0.14,"high":0.14,"low":0.14,"close":null,"bid":0.05,"ask":0.16,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0451162640676874,"gamma":0.015683723520592406,"theta":-0.01206555598595383,"vega":0.008203839299882602,"rho":0.016269027319459225,"phi":-0.023699412676632073,"bid_iv":0.657786,"mid_iv":0.724303,"ask_iv":0.79082,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.67,"average_volume":0,"last_volume":1,"trade_date":1721657763421,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2498,"bidexch":"E","bid_date":1721660586000,"asksize":1284,"askexch":"E","ask_date":1721660586000,"open_interest":301,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00020000","description":"PLTR + Aug 23 2024 $20.00 Call","exch":"Z","type":"option","last":8.9,"change":0.64,"volume":10,"open":8.9,"high":8.9,"low":8.9,"close":null,"bid":8.6,"ask":8.75,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9548837359323126,"gamma":0.015683723520592406,"theta":-0.01206555598595383,"vega":0.008203839299882602,"rho":0.016269027319459225,"phi":-0.023699412676632073,"bid_iv":0.0,"mid_iv":0.838957,"ask_iv":0.838957,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.75,"average_volume":0,"last_volume":10,"trade_date":1721655106334,"prevclose":8.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"N","bid_date":1721660638000,"asksize":29,"askexch":"N","ask_date":1721660638000,"open_interest":17,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00021000","description":"PLTR + Aug 23 2024 $21.00 Put","exch":"Z","type":"option","last":0.19,"change":0.00,"volume":1,"open":0.19,"high":0.19,"low":0.19,"close":null,"bid":0.17,"ask":0.2,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0672679547323237,"gamma":0.021808796043267572,"theta":-0.015471270579099071,"vega":0.01126775964589581,"rho":0.016501665704286187,"phi":-0.023122171293482246,"bid_iv":0.712526,"mid_iv":0.725853,"ask_iv":0.739181,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660295188,"prevclose":0.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1306,"bidexch":"E","bid_date":1721660634000,"asksize":1313,"askexch":"E","ask_date":1721660635000,"open_interest":322,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00021000","description":"PLTR + Aug 23 2024 $21.00 Call","exch":"Z","type":"option","last":7.72,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.65,"ask":8.15,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9327320452676763,"gamma":0.021808796043267572,"theta":-0.015471270579099071,"vega":0.01126775964589581,"rho":0.016501665704286187,"phi":-0.023122171293482246,"bid_iv":0.685807,"mid_iv":0.752438,"ask_iv":0.819068,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721143445258,"prevclose":7.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"N","bid_date":1721660585000,"asksize":109,"askexch":"Q","ask_date":1721660585000,"open_interest":17,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00022000","description":"PLTR + Aug 23 2024 $22.00 Put","exch":"Z","type":"option","last":0.29,"change":0.02,"volume":26,"open":0.25,"high":0.31,"low":0.25,"close":null,"bid":0.27,"ask":0.29,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0960895359035663,"gamma":0.02897517138645033,"theta":-0.019171189375820855,"vega":0.014848512178602634,"rho":0.016537622801983343,"phi":-0.022374519477210114,"bid_iv":0.704552,"mid_iv":0.711301,"ask_iv":0.71805,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.41,"average_volume":0,"last_volume":2,"trade_date":1721659909801,"prevclose":0.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":502,"bidexch":"D","bid_date":1721660637000,"asksize":1600,"askexch":"E","ask_date":1721660638000,"open_interest":350,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00022000","description":"PLTR + Aug 23 2024 $22.00 Call","exch":"Z","type":"option","last":6.55,"change":-0.91,"volume":2,"open":6.55,"high":6.55,"low":6.55,"close":null,"bid":6.75,"ask":6.85,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9039104640964337,"gamma":0.02897517138645033,"theta":-0.019171189375820855,"vega":0.014848512178602634,"rho":0.016537622801983343,"phi":-0.022374519477210114,"bid_iv":0.681362,"mid_iv":0.732659,"ask_iv":0.783956,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.20,"average_volume":0,"last_volume":1,"trade_date":1721658799705,"prevclose":7.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"N","bid_date":1721660638000,"asksize":59,"askexch":"W","ask_date":1721660587000,"open_interest":140,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00023000","description":"PLTR + Aug 23 2024 $23.00 Put","exch":"Z","type":"option","last":0.42,"change":0.04,"volume":157,"open":0.44,"high":0.5,"low":0.42,"close":null,"bid":0.4,"ask":0.42,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1325724098500334,"gamma":0.03696907754606335,"theta":-0.02302949610907695,"vega":0.0187797914222692,"rho":0.016345593777676054,"phi":-0.02143268706537309,"bid_iv":0.69153,"mid_iv":0.699524,"ask_iv":0.707518,"smv_vol":0.703,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.53,"average_volume":0,"last_volume":10,"trade_date":1721659301791,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":238,"bidexch":"D","bid_date":1721660634000,"asksize":559,"askexch":"E","ask_date":1721660638000,"open_interest":654,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00023000","description":"PLTR + Aug 23 2024 $23.00 Call","exch":"Z","type":"option","last":6.45,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.9,"ask":6.0,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8674275901499666,"gamma":0.03696907754606335,"theta":-0.02302949610907695,"vega":0.0187797914222692,"rho":0.016345593777676054,"phi":-0.02143268706537309,"bid_iv":0.682166,"mid_iv":0.735716,"ask_iv":0.789265,"smv_vol":0.703,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721398771663,"prevclose":6.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":178,"bidexch":"E","bid_date":1721660638000,"asksize":644,"askexch":"E","ask_date":1721660638000,"open_interest":81,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00024000","description":"PLTR + Aug 23 2024 $24.00 Put","exch":"Z","type":"option","last":0.62,"change":0.01,"volume":30,"open":0.55,"high":0.7,"low":0.55,"close":null,"bid":0.58,"ask":0.62,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1771954386347181,"gamma":0.04538163243092264,"theta":-0.026819352100682977,"vega":0.022801391550594633,"rho":0.01590795820199717,"phi":-0.02028648578130294,"bid_iv":0.681363,"mid_iv":0.687944,"ask_iv":0.694525,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.64,"average_volume":0,"last_volume":1,"trade_date":1721660001600,"prevclose":0.61,"week_52_high":0.0,"week_52_low":0.0,"bidsize":98,"bidexch":"E","bid_date":1721660638000,"asksize":1969,"askexch":"E","ask_date":1721660638000,"open_interest":710,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00024000","description":"PLTR + Aug 23 2024 $24.00 Call","exch":"Z","type":"option","last":5.68,"change":0.00,"volume":14,"open":null,"high":null,"low":null,"close":null,"bid":5.0,"ask":5.4,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8228045613652819,"gamma":0.04538163243092264,"theta":-0.026819352100682977,"vega":0.022801391550594633,"rho":0.01590795820199717,"phi":-0.02028648578130294,"bid_iv":0.680868,"mid_iv":0.702911,"ask_iv":0.724954,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408756584,"prevclose":5.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1126,"bidexch":"E","bid_date":1721660634000,"asksize":1256,"askexch":"E","ask_date":1721660634000,"open_interest":143,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00025000","description":"PLTR + Aug 23 2024 $25.00 Put","exch":"Z","type":"option","last":0.85,"change":0.05,"volume":80,"open":0.8,"high":1.01,"low":0.75,"close":null,"bid":0.82,"ask":0.86,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2297938836795465,"gamma":0.05367191324707868,"theta":-0.030252900699223786,"vega":0.026581120848526717,"rho":0.015224738056077691,"phi":-0.018942304420680657,"bid_iv":0.67741,"mid_iv":0.683053,"ask_iv":0.688696,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.25,"average_volume":0,"last_volume":2,"trade_date":1721660506371,"prevclose":0.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":391,"bidexch":"E","bid_date":1721660638000,"asksize":3,"askexch":"D","ask_date":1721660455000,"open_interest":1160,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00025000","description":"PLTR + Aug 23 2024 $25.00 Call","exch":"Z","type":"option","last":4.35,"change":-0.20,"volume":10,"open":4.6,"high":4.65,"low":4.35,"close":null,"bid":4.15,"ask":4.45,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7702061163204535,"gamma":0.05367191324707868,"theta":-0.030252900699223786,"vega":0.026581120848526717,"rho":0.015224738056077691,"phi":-0.018942304420680657,"bid_iv":0.675237,"mid_iv":0.694293,"ask_iv":0.71335,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.40,"average_volume":0,"last_volume":3,"trade_date":1721656318151,"prevclose":4.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1323,"bidexch":"E","bid_date":1721660638000,"asksize":1176,"askexch":"E","ask_date":1721660638000,"open_interest":300,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00026000","description":"PLTR + Aug 23 2024 $26.00 Put","exch":"Z","type":"option","last":1.2,"change":0.02,"volume":31,"open":1.0,"high":1.36,"low":1.0,"close":null,"bid":1.13,"ask":1.18,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2898796864081591,"gamma":0.061148668083814105,"theta":-0.033100177536711746,"vega":0.028600037968199127,"rho":0.01430240944817487,"phi":-0.017415214941258316,"bid_iv":0.67159,"mid_iv":0.690688,"ask_iv":0.709787,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.70,"average_volume":0,"last_volume":1,"trade_date":1721660564287,"prevclose":1.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":483,"bidexch":"E","bid_date":1721660638000,"asksize":1777,"askexch":"E","ask_date":1721660638000,"open_interest":1546,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00026000","description":"PLTR + Aug 23 2024 $26.00 Call","exch":"Z","type":"option","last":3.52,"change":-0.51,"volume":6,"open":4.7,"high":4.7,"low":3.52,"close":null,"bid":3.65,"ask":3.75,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7101203135918409,"gamma":0.061148668083814105,"theta":-0.033100177536711746,"vega":0.028600037968199127,"rho":0.01430240944817487,"phi":-0.017415214941258316,"bid_iv":0.682732,"mid_iv":0.691024,"ask_iv":0.699316,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.66,"average_volume":0,"last_volume":1,"trade_date":1721658518556,"prevclose":4.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1007,"bidexch":"E","bid_date":1721660638000,"asksize":876,"askexch":"E","ask_date":1721660638000,"open_interest":402,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00027000","description":"PLTR + Aug 23 2024 $27.00 Put","exch":"Z","type":"option","last":1.63,"change":0.11,"volume":25,"open":1.45,"high":1.76,"low":1.45,"close":null,"bid":1.53,"ask":1.57,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3560901098331388,"gamma":0.06698183492807307,"theta":-0.03510259149919158,"vega":0.03136601195738077,"rho":0.013168717389560082,"phi":-0.01574264604167448,"bid_iv":0.672518,"mid_iv":0.678889,"ask_iv":0.68526,"smv_vol":0.684,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.24,"average_volume":0,"last_volume":1,"trade_date":1721659862954,"prevclose":1.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"B","bid_date":1721660638000,"asksize":609,"askexch":"E","ask_date":1721660637000,"open_interest":1238,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00027000","description":"PLTR + Aug 23 2024 $27.00 Call","exch":"Z","type":"option","last":3.0,"change":-0.50,"volume":30,"open":3.35,"high":3.4,"low":2.84,"close":null,"bid":3.05,"ask":3.15,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6439098901668612,"gamma":0.06698183492807307,"theta":-0.03510259149919158,"vega":0.03136601195738077,"rho":0.013168717389560082,"phi":-0.01574264604167448,"bid_iv":0.681694,"mid_iv":0.689669,"ask_iv":0.697645,"smv_vol":0.684,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.29,"average_volume":0,"last_volume":6,"trade_date":1721659243212,"prevclose":3.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1446,"bidexch":"E","bid_date":1721660638000,"asksize":1553,"askexch":"E","ask_date":1721660638000,"open_interest":354,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00028000","description":"PLTR + Aug 23 2024 $28.00 Put","exch":"Z","type":"option","last":1.99,"change":-0.04,"volume":93,"open":1.96,"high":2.3,"low":1.96,"close":null,"bid":1.97,"ask":2.05,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4258367131897928,"gamma":0.07057976199046817,"theta":-0.03616936696682911,"vega":0.033038281929224075,"rho":0.011887205470915953,"phi":-0.013991523819758316,"bid_iv":0.672518,"mid_iv":0.680093,"ask_iv":0.687667,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.97,"average_volume":0,"last_volume":30,"trade_date":1721660070397,"prevclose":2.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1372,"bidexch":"E","bid_date":1721660638000,"asksize":1499,"askexch":"E","ask_date":1721660637000,"open_interest":331,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00028000","description":"PLTR + Aug 23 2024 $28.00 Call","exch":"Z","type":"option","last":2.5,"change":-0.34,"volume":93,"open":3.4,"high":3.4,"low":2.23,"close":null,"bid":2.54,"ask":2.6,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5741632868102072,"gamma":0.07057976199046817,"theta":-0.03616936696682911,"vega":0.033038281929224075,"rho":0.011887205470915953,"phi":-0.013991523819758316,"bid_iv":0.668349,"mid_iv":0.686517,"ask_iv":0.704686,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.98,"average_volume":0,"last_volume":1,"trade_date":1721659171817,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"D","bid_date":1721660638000,"asksize":551,"askexch":"E","ask_date":1721660638000,"open_interest":969,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823C00029000","description":"PLTR + Aug 23 2024 $29.00 Call","exch":"Z","type":"option","last":2.1,"change":-0.26,"volume":99,"open":2.31,"high":2.5,"low":1.87,"close":null,"bid":2.07,"ask":2.14,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5038956939115483,"gamma":0.07161873864809977,"theta":-0.03629183476436725,"vega":0.03342136994865545,"rho":0.010532624312683812,"phi":-0.01223826198536076,"bid_iv":0.682689,"mid_iv":0.69316,"ask_iv":0.703631,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.02,"average_volume":0,"last_volume":5,"trade_date":1721660633446,"prevclose":2.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":342,"bidexch":"X","bid_date":1721660638000,"asksize":167,"askexch":"B","ask_date":1721660638000,"open_interest":982,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00029000","description":"PLTR + Aug 23 2024 $29.00 Put","exch":"Z","type":"option","last":2.7,"change":0.15,"volume":17,"open":2.4,"high":3.15,"low":2.4,"close":null,"bid":2.36,"ask":2.66,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4961043060884517,"gamma":0.07161873864809977,"theta":-0.03629183476436725,"vega":0.03342136994865545,"rho":0.010532624312683812,"phi":-0.01223826198536076,"bid_iv":0.666405,"mid_iv":0.714301,"ask_iv":0.762198,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.89,"average_volume":0,"last_volume":5,"trade_date":1721658042713,"prevclose":2.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":443,"bidexch":"X","bid_date":1721660635000,"asksize":201,"askexch":"X","ask_date":1721660635000,"open_interest":974,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823P00030000","description":"PLTR + Aug 23 2024 $30.00 Put","exch":"Z","type":"option","last":2.73,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.1,"ask":3.2,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5638680284038436,"gamma":0.0702021210216989,"theta":-0.035578374786092555,"vega":0.0324672233254335,"rho":0.009182847382714618,"phi":-0.010557707899975073,"bid_iv":0.670386,"mid_iv":0.68579,"ask_iv":0.701193,"smv_vol":0.689,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404947668,"prevclose":2.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1496,"bidexch":"E","bid_date":1721660638000,"asksize":602,"askexch":"E","ask_date":1721660638000,"open_interest":50,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00030000","description":"PLTR + Aug 23 2024 $30.00 Call","exch":"Z","type":"option","last":1.72,"change":-0.27,"volume":188,"open":2.0,"high":2.05,"low":1.45,"close":null,"bid":1.68,"ask":1.77,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4361319715961564,"gamma":0.0702021210216989,"theta":-0.035578374786092555,"vega":0.0324672233254335,"rho":0.009182847382714618,"phi":-0.010557707899975073,"bid_iv":0.683708,"mid_iv":0.691413,"ask_iv":0.699119,"smv_vol":0.689,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.57,"average_volume":0,"last_volume":2,"trade_date":1721658933527,"prevclose":1.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":946,"bidexch":"E","bid_date":1721660638000,"asksize":2109,"askexch":"E","ask_date":1721660638000,"open_interest":2637,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00031000","description":"PLTR + Aug 23 2024 $31.00 Put","exch":"Z","type":"option","last":3.95,"change":0.35,"volume":1,"open":3.95,"high":3.95,"low":3.95,"close":null,"bid":3.8,"ask":3.9,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.6263309171902464,"gamma":0.06667389081753296,"theta":-0.03415172935573819,"vega":0.03182741105768202,"rho":0.007909000097334506,"phi":-0.00901801881340735,"bid_iv":0.663621,"mid_iv":0.679384,"ask_iv":0.695148,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.73,"average_volume":0,"last_volume":1,"trade_date":1721656361073,"prevclose":3.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":581,"bidexch":"E","bid_date":1721660638000,"asksize":1230,"askexch":"E","ask_date":1721660638000,"open_interest":111,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00031000","description":"PLTR + Aug 23 2024 $31.00 Call","exch":"Z","type":"option","last":1.33,"change":-0.35,"volume":106,"open":1.82,"high":1.82,"low":1.2,"close":null,"bid":1.36,"ask":1.41,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.37366908280975364,"gamma":0.06667389081753296,"theta":-0.03415172935573819,"vega":0.03182741105768202,"rho":0.007909000097334506,"phi":-0.00901801881340735,"bid_iv":0.683234,"mid_iv":0.691096,"ask_iv":0.698959,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.84,"average_volume":0,"last_volume":1,"trade_date":1721659518387,"prevclose":1.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":294,"bidexch":"E","bid_date":1721660638000,"asksize":801,"askexch":"E","ask_date":1721660638000,"open_interest":487,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00032000","description":"PLTR + Aug 23 2024 $32.00 Put","exch":"Z","type":"option","last":4.3,"change":-0.30,"volume":1,"open":4.3,"high":4.3,"low":4.3,"close":4.3,"bid":4.5,"ask":4.65,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6820884332905056,"gamma":0.061805914357781565,"theta":-0.032259605856967084,"vega":0.029079597552432855,"rho":0.006754722002107158,"phi":-0.0076508860029721685,"bid_iv":0.67018,"mid_iv":0.687439,"ask_iv":0.704698,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.53,"average_volume":0,"last_volume":1,"trade_date":1721410800705,"prevclose":4.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1168,"bidexch":"E","bid_date":1721660638000,"asksize":1327,"askexch":"E","ask_date":1721660638000,"open_interest":80,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00032000","description":"PLTR + Aug 23 2024 $32.00 Call","exch":"Z","type":"option","last":1.05,"change":-0.28,"volume":67,"open":1.32,"high":1.32,"low":0.93,"close":null,"bid":1.08,"ask":1.15,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.31791156670949444,"gamma":0.061805914357781565,"theta":-0.032259605856967084,"vega":0.029079597552432855,"rho":0.006754722002107158,"phi":-0.0076508860029721685,"bid_iv":0.685003,"mid_iv":0.693615,"ask_iv":0.702226,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.06,"average_volume":0,"last_volume":5,"trade_date":1721659651935,"prevclose":1.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":807,"bidexch":"E","bid_date":1721660591000,"asksize":1970,"askexch":"D","ask_date":1721660636000,"open_interest":553,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00033000","description":"PLTR + Aug 23 2024 $33.00 Put","exch":"Z","type":"option","last":5.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.3,"ask":5.4,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7303848663303658,"gamma":0.056203879187796034,"theta":-0.030099930395867194,"vega":0.02761733429804577,"rho":0.0057439642165108985,"phi":-0.006472555362774433,"bid_iv":0.660181,"mid_iv":0.687782,"ask_iv":0.715384,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410739656,"prevclose":5.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":480,"bidexch":"E","bid_date":1721660638000,"asksize":469,"askexch":"E","ask_date":1721660638000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00033000","description":"PLTR + Aug 23 2024 $33.00 Call","exch":"Z","type":"option","last":0.89,"change":-0.15,"volume":14,"open":1.0,"high":1.0,"low":0.81,"close":null,"bid":0.87,"ask":0.92,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.26961513366963424,"gamma":0.056203879187796034,"theta":-0.030099930395867194,"vega":0.02761733429804577,"rho":0.0057439642165108985,"phi":-0.006472555362774433,"bid_iv":0.687048,"mid_iv":0.696106,"ask_iv":0.705164,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.43,"average_volume":0,"last_volume":1,"trade_date":1721660482642,"prevclose":1.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":247,"bidexch":"E","bid_date":1721660591000,"asksize":1287,"askexch":"D","ask_date":1721660636000,"open_interest":932,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00034000","description":"PLTR + Aug 23 2024 $34.00 Put","exch":"Z","type":"option","last":5.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.05,"ask":6.25,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.7721036495849357,"gamma":0.05045906431384802,"theta":-0.02781618421288787,"vega":0.02372755066843173,"rho":0.004865428613896099,"phi":-0.005458537688307241,"bid_iv":0.564449,"mid_iv":0.690654,"ask_iv":0.816859,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721062833140,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":103,"bidexch":"E","bid_date":1721660638000,"asksize":1003,"askexch":"E","ask_date":1721660638000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00034000","description":"PLTR + Aug 23 2024 $34.00 Call","exch":"Z","type":"option","last":0.81,"change":-0.07,"volume":4,"open":0.83,"high":0.83,"low":0.81,"close":null,"bid":0.62,"ask":0.76,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.22789635041506434,"gamma":0.05045906431384802,"theta":-0.02781618421288787,"vega":0.02372755066843173,"rho":0.004865428613896099,"phi":-0.005458537688307241,"bid_iv":0.689131,"mid_iv":0.697295,"ask_iv":0.705458,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.96,"average_volume":0,"last_volume":1,"trade_date":1721655647837,"prevclose":0.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":155,"bidexch":"X","bid_date":1721660591000,"asksize":1409,"askexch":"E","ask_date":1721660591000,"open_interest":366,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00035000","description":"PLTR + Aug 23 2024 $35.00 Put","exch":"Z","type":"option","last":6.52,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":7.0,"ask":7.1,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.8064002426825572,"gamma":0.04484607710658879,"theta":-0.025600707810806936,"vega":0.021840899836686564,"rho":0.004138326138089045,"phi":-0.004628690577152127,"bid_iv":0.6078,"mid_iv":0.670869,"ask_iv":0.733938,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404269428,"prevclose":6.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"X","bid_date":1721660635000,"asksize":415,"askexch":"E","ask_date":1721660638000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00035000","description":"PLTR + Aug 23 2024 $35.00 Call","exch":"Z","type":"option","last":0.54,"change":-0.17,"volume":14,"open":0.71,"high":0.71,"low":0.49,"close":null,"bid":0.55,"ask":0.58,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.1935997573174428,"gamma":0.04484607710658879,"theta":-0.025600707810806936,"vega":0.021840899836686564,"rho":0.004138326138089045,"phi":-0.004628690577152127,"bid_iv":0.692984,"mid_iv":0.704421,"ask_iv":0.715858,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.95,"average_volume":0,"last_volume":1,"trade_date":1721659859069,"prevclose":0.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":155,"bidexch":"E","bid_date":1721660638000,"asksize":51,"askexch":"U","ask_date":1721660580000,"open_interest":413,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00036000","description":"PLTR + Aug 23 2024 $36.00 Put","exch":"Z","type":"option","last":8.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.8,"ask":8.0,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8365605698973199,"gamma":0.03960423954642367,"theta":-0.02320651700189169,"vega":0.01988433587460378,"rho":0.0034981833203519023,"phi":-0.0039002191898031367,"bid_iv":0.0,"mid_iv":0.800881,"ask_iv":0.800881,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720711758760,"prevclose":8.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":804,"bidexch":"E","bid_date":1721660638000,"asksize":591,"askexch":"E","ask_date":1721660638000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00036000","description":"PLTR + Aug 23 2024 $36.00 Call","exch":"Z","type":"option","last":0.41,"change":-0.19,"volume":5,"open":0.41,"high":0.41,"low":0.41,"close":null,"bid":0.43,"ask":0.48,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.16343943010268014,"gamma":0.03960423954642367,"theta":-0.02320651700189169,"vega":0.01988433587460378,"rho":0.0034981833203519023,"phi":-0.0039002191898031367,"bid_iv":0.698366,"mid_iv":0.708424,"ask_iv":0.718482,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-31.67,"average_volume":0,"last_volume":5,"trade_date":1721659836307,"prevclose":0.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1668,"bidexch":"E","bid_date":1721660638000,"asksize":884,"askexch":"D","ask_date":1721660635000,"open_interest":227,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00037000","description":"PLTR + Aug 23 2024 $37.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.8,"ask":8.9,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8615739494888947,"gamma":0.0348077696807973,"theta":-0.02102784363662534,"vega":0.01792303105289205,"rho":0.0029654842801536303,"phi":-0.003297964031316616,"bid_iv":0.665128,"mid_iv":0.709603,"ask_iv":0.754078,"smv_vol":0.712,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":112,"bidexch":"E","bid_date":1721660638000,"asksize":135,"askexch":"D","ask_date":1721660638000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00037000","description":"PLTR + Aug 23 2024 $37.00 Call","exch":"Z","type":"option","last":0.35,"change":-0.11,"volume":65,"open":0.37,"high":0.56,"low":0.32,"close":null,"bid":0.35,"ask":0.39,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.1384260505111053,"gamma":0.0348077696807973,"theta":-0.02102784363662534,"vega":0.01792303105289205,"rho":0.0029654842801536303,"phi":-0.003297964031316616,"bid_iv":0.703248,"mid_iv":0.714403,"ask_iv":0.725559,"smv_vol":0.712,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.92,"average_volume":0,"last_volume":1,"trade_date":1721659633478,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":310,"bidexch":"E","bid_date":1721660637000,"asksize":1813,"askexch":"D","ask_date":1721660637000,"open_interest":105,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00038000","description":"PLTR + Aug 23 2024 $38.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.7,"ask":9.85,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.8829050442887704,"gamma":0.030468600826200412,"theta":-0.018902360744831655,"vega":0.015971058355880377,"rho":0.0025105193066926033,"phi":-0.0027854211074774126,"bid_iv":0.634784,"mid_iv":0.706009,"ask_iv":0.777235,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660579000,"asksize":47,"askexch":"X","ask_date":1721660635000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00038000","description":"PLTR + Aug 23 2024 $38.00 Call","exch":"Z","type":"option","last":0.27,"change":-0.15,"volume":22,"open":0.4,"high":0.4,"low":0.26,"close":null,"bid":0.28,"ask":0.3,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.11709495571122958,"gamma":0.030468600826200412,"theta":-0.018902360744831655,"vega":0.015971058355880377,"rho":0.0025105193066926033,"phi":-0.0027854211074774126,"bid_iv":0.715008,"mid_iv":0.721267,"ask_iv":0.727526,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-35.72,"average_volume":0,"last_volume":3,"trade_date":1721658690311,"prevclose":0.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":199,"bidexch":"E","bid_date":1721660635000,"asksize":2,"askexch":"H","ask_date":1721660156000,"open_interest":55,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00039000","description":"PLTR + Aug 23 2024 $39.00 Put","exch":"Z","type":"option","last":10.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":11.1,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9027849476863428,"gamma":0.026394528452810807,"theta":-0.016579876817571934,"vega":0.014105846051882542,"rho":0.0020867468813490658,"phi":-0.0023078747447509984,"bid_iv":0.622381,"mid_iv":0.814188,"ask_iv":1.005994,"smv_vol":0.726,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721058333850,"prevclose":10.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":49,"bidexch":"N","bid_date":1721660638000,"asksize":14,"askexch":"M","ask_date":1721660587000,"open_interest":3,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00039000","description":"PLTR + Aug 23 2024 $39.00 Call","exch":"Z","type":"option","last":0.32,"change":0.00,"volume":25,"open":null,"high":null,"low":null,"close":null,"bid":0.22,"ask":0.29,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.09721505231365729,"gamma":0.026394528452810807,"theta":-0.016579876817571934,"vega":0.014105846051882542,"rho":0.0020867468813490658,"phi":-0.0023078747447509984,"bid_iv":0.718705,"mid_iv":0.749358,"ask_iv":0.780011,"smv_vol":0.726,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721326865737,"prevclose":0.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1174,"bidexch":"E","bid_date":1721660635000,"asksize":1500,"askexch":"E","ask_date":1721660635000,"open_interest":22,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00040000","description":"PLTR + Aug 23 2024 $40.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.25,"ask":11.75,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9159782741567555,"gamma":0.02317139623271007,"theta":-0.015136669707184743,"vega":0.012297364534035344,"rho":0.001803571707916995,"phi":-0.001993147898697925,"bid_iv":0.375673,"mid_iv":0.554455,"ask_iv":0.733237,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":102,"bidexch":"Z","bid_date":1721660590000,"asksize":12,"askexch":"M","ask_date":1721660590000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00040000","description":"PLTR + Aug 23 2024 $40.00 Call","exch":"Z","type":"option","last":0.2,"change":-0.05,"volume":106,"open":0.2,"high":0.26,"low":0.18,"close":null,"bid":0.18,"ask":0.21,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.08402172584324454,"gamma":0.02317139623271007,"theta":-0.015136669707184743,"vega":0.012297364534035344,"rho":0.001803571707916995,"phi":-0.001993147898697925,"bid_iv":0.727584,"mid_iv":0.739779,"ask_iv":0.751975,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":2,"trade_date":1721656886940,"prevclose":0.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1143,"bidexch":"E","bid_date":1721660637000,"asksize":1002,"askexch":"E","ask_date":1721660637000,"open_interest":359,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00041000","description":"PLTR + Aug 23 2024 $41.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.6,"ask":12.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9295109357735787,"gamma":0.020047368818850633,"theta":-0.013336229387800621,"vega":0.01063560673724326,"rho":0.001514100276033605,"phi":-0.0016695561385578405,"bid_iv":0.0,"mid_iv":0.839609,"ask_iv":0.839609,"smv_vol":0.744,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"J","bid_date":1721660634000,"asksize":15,"askexch":"M","ask_date":1721660634000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00041000","description":"PLTR + Aug 23 2024 $41.00 Call","exch":"Z","type":"option","last":0.15,"change":-0.08,"volume":3,"open":0.22,"high":0.22,"low":0.14,"close":null,"bid":0.16,"ask":0.17,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.07048906422642132,"gamma":0.020047368818850633,"theta":-0.013336229387800621,"vega":0.01063560673724326,"rho":0.001514100276033605,"phi":-0.0016695561385578405,"bid_iv":0.748387,"mid_iv":0.7531,"ask_iv":0.757813,"smv_vol":0.744,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-34.79,"average_volume":0,"last_volume":1,"trade_date":1721659756534,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":3,"bidexch":"Q","bid_date":1721660339000,"asksize":470,"askexch":"D","ask_date":1721660586000,"open_interest":204,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:10 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '198' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '2' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/expirations?symbol=PLTR&includeAllRoots=true&strikes=false&contractSize=false&expirationType=false + response: + body: + string: '{"expirations":{"date":["2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-20","2024-10-18","2024-11-15","2024-12-20","2025-01-17","2025-02-21","2025-03-21","2025-06-20","2026-01-16","2026-06-18","2026-12-18"]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:10 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '196' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '4' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/quotes?symbols=PLTR&greeks=true + response: + body: + string: '{"quotes":{"quote":{"symbol":"PLTR","description":"Palantir Technologies + Inc","exch":"N","type":"stock","last":28.4261,"change":-0.16,"volume":19779803,"open":28.93,"high":28.97,"low":27.69,"close":null,"bid":28.42,"ask":28.43,"change_percentage":-0.54,"average_volume":44888026,"last_volume":100,"trade_date":1721660649250,"prevclose":28.58,"week_52_high":29.83,"week_52_low":13.68,"bidsize":24,"bidexch":"K","bid_date":1721660649000,"asksize":26,"askexch":"K","ask_date":1721660647000,"root_symbols":"PLTR"}}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:10 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '196' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '4' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2026-12-18&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR261218P00013000","description":"PLTR + Dec 18 2026 $13.00 Put","exch":"Z","type":"option","last":1.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.47,"ask":1.6,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0780001968686899,"gamma":0.005584329241021247,"theta":-0.003206579037835828,"vega":0.06348247589428258,"rho":0.19189311635670955,"phi":-0.6256829532702568,"bid_iv":0.597603,"mid_iv":0.607534,"ask_iv":0.617466,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413241876,"prevclose":1.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":47,"bidexch":"D","bid_date":1721660620000,"asksize":1,"askexch":"P","ask_date":1721660120000,"open_interest":219,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00013000","description":"PLTR + Dec 18 2026 $13.00 Call","exch":"Z","type":"option","last":18.2,"change":-0.45,"volume":3,"open":18.32,"high":18.32,"low":18.2,"close":null,"bid":17.15,"ask":20.35,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9219998031313101,"gamma":0.005584329241021247,"theta":-0.003206579037835828,"vega":0.06348247589428258,"rho":0.19189311635670955,"phi":-0.6256829532702568,"bid_iv":0.527855,"mid_iv":0.594217,"ask_iv":0.660578,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.42,"average_volume":0,"last_volume":1,"trade_date":1721659302614,"prevclose":18.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":268,"bidexch":"A","bid_date":1721660624000,"asksize":716,"askexch":"J","ask_date":1721660624000,"open_interest":218,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00015000","description":"PLTR + Dec 18 2026 $15.00 Put","exch":"Z","type":"option","last":1.99,"change":0.00,"volume":7,"open":null,"high":null,"low":null,"close":null,"bid":2.01,"ask":2.17,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.1022954577845869,"gamma":0.006867969126152304,"theta":-0.0037570376824132383,"vega":0.08048785161416815,"rho":0.20398972059330236,"phi":-0.6090305591754941,"bid_iv":0.58671,"mid_iv":0.59392,"ask_iv":0.60113,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404616027,"prevclose":1.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":176,"bidexch":"E","bid_date":1721660617000,"asksize":1,"askexch":"Q","ask_date":1721660591000,"open_interest":150,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00015000","description":"PLTR + Dec 18 2026 $15.00 Call","exch":"Z","type":"option","last":16.79,"change":-0.91,"volume":21,"open":17.4,"high":17.4,"low":16.6,"close":null,"bid":16.9,"ask":18.1,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.8977045422154131,"gamma":0.006867969126152304,"theta":-0.0037570376824132383,"vega":0.08048785161416815,"rho":0.20398972059330236,"phi":-0.6090305591754941,"bid_iv":0.591001,"mid_iv":0.61891,"ask_iv":0.646819,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.15,"average_volume":0,"last_volume":3,"trade_date":1721658194945,"prevclose":17.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":144,"bidexch":"J","bid_date":1721660589000,"asksize":474,"askexch":"J","ask_date":1721660534000,"open_interest":690,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00018000","description":"PLTR + Dec 18 2026 $18.00 Put","exch":"Z","type":"option","last":3.05,"change":0.00,"volume":11,"open":3.17,"high":3.17,"low":3.05,"close":null,"bid":3.05,"ask":3.3,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.1409284153692836,"gamma":0.008683507335599614,"theta":-0.0044932645840701155,"vega":0.1004745869469832,"rho":0.21672544391544474,"phi":-0.5825769178002815,"bid_iv":0.58008,"mid_iv":0.59224,"ask_iv":0.6044,"smv_vol":0.592,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655442999,"prevclose":3.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":127,"bidexch":"E","bid_date":1721660622000,"asksize":140,"askexch":"N","ask_date":1721660622000,"open_interest":288,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00018000","description":"PLTR + Dec 18 2026 $18.00 Call","exch":"Z","type":"option","last":15.5,"change":-0.25,"volume":8,"open":16.47,"high":16.47,"low":14.62,"close":null,"bid":14.4,"ask":15.7,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.8590715846307164,"gamma":0.008683507335599614,"theta":-0.0044932645840701155,"vega":0.1004745869469832,"rho":0.21672544391544474,"phi":-0.5825769178002815,"bid_iv":0.582044,"mid_iv":0.606056,"ask_iv":0.630068,"smv_vol":0.592,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.59,"average_volume":0,"last_volume":1,"trade_date":1721660312412,"prevclose":15.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1447,"bidexch":"A","bid_date":1721660470000,"asksize":728,"askexch":"E","ask_date":1721660535000,"open_interest":372,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00020000","description":"PLTR + Dec 18 2026 $20.00 Put","exch":"Z","type":"option","last":3.97,"change":0.19,"volume":103,"open":3.78,"high":3.97,"low":3.78,"close":null,"bid":3.8,"ask":4.15,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.167779675316034,"gamma":0.009799697795284341,"theta":-0.004912498469706784,"vega":0.11168885138173895,"rho":0.22218238255593378,"phi":-0.5642075327472185,"bid_iv":0.571322,"mid_iv":0.586549,"ask_iv":0.601776,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.03,"average_volume":0,"last_volume":2,"trade_date":1721656840469,"prevclose":3.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":349,"bidexch":"E","bid_date":1721660618000,"asksize":152,"askexch":"Q","ask_date":1721660317000,"open_interest":323,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00020000","description":"PLTR + Dec 18 2026 $20.00 Call","exch":"Z","type":"option","last":14.4,"change":-0.05,"volume":22,"open":14.69,"high":14.69,"low":14.03,"close":null,"bid":14.2,"ask":14.45,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.832220324683966,"gamma":0.009799697795284341,"theta":-0.004912498469706784,"vega":0.11168885138173895,"rho":0.22218238255593378,"phi":-0.5642075327472185,"bid_iv":0.577002,"mid_iv":0.590476,"ask_iv":0.603951,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.35,"average_volume":0,"last_volume":2,"trade_date":1721659209791,"prevclose":14.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":180,"bidexch":"J","bid_date":1721660474000,"asksize":10,"askexch":"D","ask_date":1721660474000,"open_interest":556,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00022000","description":"PLTR + Dec 18 2026 $22.00 Put","exch":"Z","type":"option","last":4.69,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.75,"ask":5.25,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1945739607229949,"gamma":0.010817590288651186,"theta":-0.005292211068810547,"vega":0.12204894174268376,"rho":0.2257144661646918,"phi":-0.5458882114162122,"bid_iv":0.574372,"mid_iv":0.594318,"ask_iv":0.614264,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721405852962,"prevclose":4.69,"week_52_high":0.0,"week_52_low":0.0,"bidsize":260,"bidexch":"E","bid_date":1721660567000,"asksize":714,"askexch":"E","ask_date":1721660622000,"open_interest":230,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00022000","description":"PLTR + Dec 18 2026 $22.00 Call","exch":"Z","type":"option","last":12.82,"change":-0.98,"volume":26,"open":13.95,"high":13.95,"low":12.82,"close":null,"bid":12.65,"ask":13.6,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8054260392770051,"gamma":0.010817590288651186,"theta":-0.005292211068810547,"vega":0.12204894174268376,"rho":0.2257144661646918,"phi":-0.5458882114162122,"bid_iv":0.520952,"mid_iv":0.560357,"ask_iv":0.599762,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.11,"average_volume":0,"last_volume":20,"trade_date":1721656666471,"prevclose":13.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1233,"bidexch":"J","bid_date":1721660472000,"asksize":11,"askexch":"D","ask_date":1721660438000,"open_interest":412,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00025000","description":"PLTR + Dec 18 2026 $25.00 Put","exch":"Z","type":"option","last":6.34,"change":0.04,"volume":14,"open":6.52,"high":6.52,"low":6.34,"close":null,"bid":6.3,"ask":6.55,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2358853937091121,"gamma":0.012204268487152265,"theta":-0.005745879801111507,"vega":0.13520683573429837,"rho":0.22805865165857814,"phi":-0.5176645806237445,"bid_iv":0.575062,"mid_iv":0.584067,"ask_iv":0.593073,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.64,"average_volume":0,"last_volume":1,"trade_date":1721659288002,"prevclose":6.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"N","bid_date":1721659614000,"asksize":120,"askexch":"N","ask_date":1721660317000,"open_interest":384,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00025000","description":"PLTR + Dec 18 2026 $25.00 Call","exch":"Z","type":"option","last":12.35,"change":-0.45,"volume":5,"open":12.48,"high":12.48,"low":12.05,"close":null,"bid":11.9,"ask":12.45,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7641146062908879,"gamma":0.012204268487152265,"theta":-0.005745879801111507,"vega":0.13520683573429837,"rho":0.22805865165857814,"phi":-0.5176645806237445,"bid_iv":0.561302,"mid_iv":0.576097,"ask_iv":0.590892,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.52,"average_volume":0,"last_volume":3,"trade_date":1721660621074,"prevclose":12.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":675,"bidexch":"J","bid_date":1721660411000,"asksize":217,"askexch":"A","ask_date":1721660534000,"open_interest":649,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00027000","description":"PLTR + Dec 18 2026 $27.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.3,"ask":7.7,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2631364559088508,"gamma":0.013006326862379724,"theta":-0.005993575640152505,"vega":0.14352624768352856,"rho":0.22793951730801482,"phi":-0.4990598915810551,"bid_iv":0.567477,"mid_iv":0.581109,"ask_iv":0.59474,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721419180381,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":233,"bidexch":"E","bid_date":1721660618000,"asksize":153,"askexch":"Q","ask_date":1721660317000,"open_interest":99,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00027000","description":"PLTR + Dec 18 2026 $27.00 Call","exch":"Z","type":"option","last":11.6,"change":-0.02,"volume":59,"open":11.5,"high":11.91,"low":11.03,"close":null,"bid":11.15,"ask":12.3,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7368635440911492,"gamma":0.013006326862379724,"theta":-0.005993575640152505,"vega":0.14352624768352856,"rho":0.22793951730801482,"phi":-0.4990598915810551,"bid_iv":0.560323,"mid_iv":0.576073,"ask_iv":0.591822,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.18,"average_volume":0,"last_volume":1,"trade_date":1721660324168,"prevclose":11.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":656,"bidexch":"A","bid_date":1721660470000,"asksize":821,"askexch":"E","ask_date":1721660566000,"open_interest":792,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00030000","description":"PLTR + Dec 18 2026 $30.00 Put","exch":"Z","type":"option","last":9.4,"change":0.40,"volume":20,"open":9.1,"high":9.4,"low":9.1,"close":null,"bid":9.0,"ask":9.7,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3032018385642704,"gamma":0.014028676043358366,"theta":-0.006294059347730577,"vega":0.15370754287574345,"rho":0.2257562238623391,"phi":-0.47172479895607466,"bid_iv":0.562903,"mid_iv":0.585477,"ask_iv":0.608052,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.45,"average_volume":0,"last_volume":7,"trade_date":1721656421103,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":406,"bidexch":"E","bid_date":1721660617000,"asksize":186,"askexch":"E","ask_date":1721660470000,"open_interest":64,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00030000","description":"PLTR + Dec 18 2026 $30.00 Call","exch":"Z","type":"option","last":10.32,"change":-0.43,"volume":43,"open":10.83,"high":10.83,"low":10.0,"close":null,"bid":10.2,"ask":10.45,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6967981614357296,"gamma":0.014028676043358366,"theta":-0.006294059347730577,"vega":0.15370754287574345,"rho":0.2257562238623391,"phi":-0.47172479895607466,"bid_iv":0.563265,"mid_iv":0.571396,"ask_iv":0.579528,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.00,"average_volume":0,"last_volume":6,"trade_date":1721660324001,"prevclose":10.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":145,"bidexch":"J","bid_date":1721660411000,"asksize":1,"askexch":"D","ask_date":1721660221000,"open_interest":3344,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00032000","description":"PLTR + Dec 18 2026 $32.00 Put","exch":"Z","type":"option","last":10.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.3,"ask":11.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.3294519047234018,"gamma":0.01459819209364065,"theta":-0.006440387342843579,"vega":0.15882071936170078,"rho":0.2231989453052435,"phi":-0.45382696571394376,"bid_iv":0.565547,"mid_iv":0.587511,"ask_iv":0.609476,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413940008,"prevclose":10.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":165,"bidexch":"E","bid_date":1721660618000,"asksize":152,"askexch":"Q","ask_date":1721660317000,"open_interest":29,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00032000","description":"PLTR + Dec 18 2026 $32.00 Call","exch":"Z","type":"option","last":9.2,"change":-0.78,"volume":4,"open":9.85,"high":9.85,"low":9.2,"close":null,"bid":9.5,"ask":10.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.6705480952765982,"gamma":0.01459819209364065,"theta":-0.006440387342843579,"vega":0.15882071936170078,"rho":0.2231989453052435,"phi":-0.45382696571394376,"bid_iv":0.556853,"mid_iv":0.572655,"ask_iv":0.588457,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.82,"average_volume":0,"last_volume":1,"trade_date":1721657109202,"prevclose":9.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":501,"bidexch":"J","bid_date":1721660344000,"asksize":197,"askexch":"A","ask_date":1721660472000,"open_interest":1214,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00035000","description":"PLTR + Dec 18 2026 $35.00 Put","exch":"Z","type":"option","last":12.2,"change":0.20,"volume":2,"open":12.2,"high":12.2,"low":12.2,"close":null,"bid":11.9,"ask":13.05,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.3678024093488805,"gamma":0.015307025434158496,"theta":-0.006598285657702666,"vega":0.1653121782088062,"rho":0.21819975114607323,"phi":-0.4276930286906122,"bid_iv":0.542128,"mid_iv":0.577246,"ask_iv":0.612364,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.67,"average_volume":0,"last_volume":2,"trade_date":1721655004481,"prevclose":12.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":685,"bidexch":"E","bid_date":1721660617000,"asksize":176,"askexch":"A","ask_date":1721660617000,"open_interest":61,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00035000","description":"PLTR + Dec 18 2026 $35.00 Call","exch":"Z","type":"option","last":8.8,"change":-0.45,"volume":27,"open":9.0,"high":9.75,"low":8.6,"close":null,"bid":8.6,"ask":9.4,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.6321975906511195,"gamma":0.015307025434158496,"theta":-0.006598285657702666,"vega":0.1653121782088062,"rho":0.21819975114607323,"phi":-0.4276930286906122,"bid_iv":0.551956,"mid_iv":0.576187,"ask_iv":0.600418,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.87,"average_volume":0,"last_volume":6,"trade_date":1721659885105,"prevclose":9.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":725,"bidexch":"E","bid_date":1721660536000,"asksize":459,"askexch":"A","ask_date":1721660472000,"open_interest":913,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218C00037000","description":"PLTR + Dec 18 2026 $37.00 Call","exch":"Z","type":"option","last":8.52,"change":0.02,"volume":8,"open":8.15,"high":8.52,"low":8.15,"close":null,"bid":8.3,"ask":8.65,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.607155846778317,"gamma":0.015697300347554025,"theta":-0.006666838257612454,"vega":0.16663796693911428,"rho":0.2142464011427837,"phi":-0.4106367254763654,"bid_iv":0.56414,"mid_iv":0.574709,"ask_iv":0.585278,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.24,"average_volume":0,"last_volume":6,"trade_date":1721660324001,"prevclose":8.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":47,"bidexch":"I","bid_date":1721660535000,"asksize":118,"askexch":"A","ask_date":1721660592000,"open_interest":1123,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00037000","description":"PLTR + Dec 18 2026 $37.00 Put","exch":"Z","type":"option","last":13.38,"change":-0.42,"volume":3,"open":13.46,"high":13.46,"low":13.38,"close":null,"bid":12.9,"ask":14.4,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.392844153221683,"gamma":0.015697300347554025,"theta":-0.006666838257612454,"vega":0.16663796693911428,"rho":0.2142464011427837,"phi":-0.4106367254763654,"bid_iv":0.518654,"mid_iv":0.564298,"ask_iv":0.609942,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.05,"average_volume":0,"last_volume":1,"trade_date":1721656053288,"prevclose":13.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":953,"bidexch":"E","bid_date":1721660617000,"asksize":164,"askexch":"N","ask_date":1721660317000,"open_interest":47,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218P00040000","description":"PLTR + Dec 18 2026 $40.00 Put","exch":"Z","type":"option","last":16.2,"change":0.40,"volume":1,"open":16.2,"high":16.2,"low":16.2,"close":null,"bid":14.15,"ask":16.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.4291186148704608,"gamma":0.016148190296991872,"theta":-0.0067144287712068785,"vega":0.16896858219100883,"rho":0.2075419553079679,"phi":-0.3859428737307269,"bid_iv":0.444871,"mid_iv":0.531323,"ask_iv":0.617774,"smv_vol":0.557,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.54,"average_volume":0,"last_volume":1,"trade_date":1721656680325,"prevclose":15.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1199,"bidexch":"E","bid_date":1721660617000,"asksize":723,"askexch":"E","ask_date":1721660617000,"open_interest":313,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00040000","description":"PLTR + Dec 18 2026 $40.00 Call","exch":"Z","type":"option","last":7.75,"change":-0.11,"volume":15,"open":7.84,"high":7.85,"low":7.3,"close":null,"bid":7.4,"ask":8.2,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.5708813851295392,"gamma":0.016148190296991872,"theta":-0.0067144287712068785,"vega":0.16896858219100883,"rho":0.2075419553079679,"phi":-0.3859428737307269,"bid_iv":0.551134,"mid_iv":0.564217,"ask_iv":0.5773,"smv_vol":0.557,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.40,"average_volume":0,"last_volume":1,"trade_date":1721657695736,"prevclose":7.86,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1060,"bidexch":"J","bid_date":1721660621000,"asksize":297,"askexch":"A","ask_date":1721660622000,"open_interest":1143,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '195' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '5' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-06-20&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250620P00003000","description":"PLTR + Jun 20 2025 $3.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.04,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-6.1521669178E-6,"gamma":1.8299212866920646E-6,"theta":-3.8371370672322637E-4,"vega":2.8403626740471145E-5,"rho":0.026194626507764485,"phi":-0.2574404054556112,"bid_iv":0.0,"mid_iv":1.085389,"ask_iv":1.085389,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1715002211102,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":79,"askexch":"N","ask_date":1721660317000,"open_interest":169,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00003000","description":"PLTR + Jun 20 2025 $3.00 Call","exch":"Z","type":"option","last":26.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.55,"ask":27.65,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9999938478330822,"gamma":1.8299212866920646E-6,"theta":-3.8371370672322637E-4,"vega":2.8403626740471145E-5,"rho":0.026194626507764485,"phi":-0.2574404054556112,"bid_iv":0.0,"mid_iv":3.794883,"ask_iv":3.794883,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721060885374,"prevclose":26.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":327,"bidexch":"E","bid_date":1721660617000,"asksize":217,"askexch":"E","ask_date":1721660617000,"open_interest":269,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00005000","description":"PLTR + Jun 20 2025 $5.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.06,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-2.773631114508E-4,"gamma":6.650018821121357E-5,"theta":-7.12874999141039E-4,"vega":3.215213246732775E-4,"rho":0.04341377598688051,"phi":-0.25736775064899575,"bid_iv":0.767721,"mid_iv":0.828532,"ask_iv":0.889343,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721399763019,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"I","bid_date":1721655831000,"asksize":102,"askexch":"E","ask_date":1721660473000,"open_interest":587,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00005000","description":"PLTR + Jun 20 2025 $5.00 Call","exch":"Z","type":"option","last":24.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.2,"ask":24.45,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9997226368885492,"gamma":6.650018821121357E-5,"theta":-7.12874999141039E-4,"vega":3.215213246732775E-4,"rho":0.04341377598688051,"phi":-0.25736775064899575,"bid_iv":0.0,"mid_iv":1.432618,"ask_iv":1.432618,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721064572656,"prevclose":24.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1058,"bidexch":"J","bid_date":1721660617000,"asksize":582,"askexch":"J","ask_date":1721660617000,"open_interest":235,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00008000","description":"PLTR + Jun 20 2025 $8.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":7,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.21,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-0.0045256768990342,"gamma":8.508797511348038E-4,"theta":-0.001406357530514755,"vega":0.003545030230461543,"rho":0.06813981020729985,"phi":-0.2562397300920338,"bid_iv":0.525278,"mid_iv":0.671105,"ask_iv":0.816932,"smv_vol":0.649,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721412801693,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1142,"bidexch":"E","bid_date":1721660622000,"asksize":872,"askexch":"E","ask_date":1721660622000,"open_interest":527,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00008000","description":"PLTR + Jun 20 2025 $8.00 Call","exch":"Z","type":"option","last":21.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":19.35,"ask":22.2,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.9954743231009658,"gamma":8.508797511348038E-4,"theta":-0.001406357530514755,"vega":0.003545030230461543,"rho":0.06813981020729985,"phi":-0.2562397300920338,"bid_iv":0.0,"mid_iv":1.20913,"ask_iv":1.20913,"smv_vol":0.649,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721404150182,"prevclose":21.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1025,"bidexch":"J","bid_date":1721660622000,"asksize":687,"askexch":"J","ask_date":1721660622000,"open_interest":688,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00010000","description":"PLTR + Jun 20 2025 $10.00 Put","exch":"Z","type":"option","last":0.34,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.35,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0134290310922941,"gamma":0.002208392879290608,"theta":-0.0021566754657389507,"vega":0.00931417406777669,"rho":0.08257640118437064,"phi":-0.2538882116098762,"bid_iv":0.441244,"mid_iv":0.604593,"ask_iv":0.767941,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721411377062,"prevclose":0.34,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1043,"bidexch":"E","bid_date":1721660534000,"asksize":1045,"askexch":"E","ask_date":1721660563000,"open_interest":2058,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00010000","description":"PLTR + Jun 20 2025 $10.00 Call","exch":"Z","type":"option","last":19.0,"change":-1.00,"volume":7,"open":19.7,"high":19.7,"low":19.0,"close":null,"bid":19.0,"ask":19.95,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9865709689077059,"gamma":0.002208392879290608,"theta":-0.0021566754657389507,"vega":0.00931417406777669,"rho":0.08257640118437064,"phi":-0.2538882116098762,"bid_iv":0.660506,"mid_iv":0.669848,"ask_iv":0.679189,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.00,"average_volume":0,"last_volume":1,"trade_date":1721656331616,"prevclose":20.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":113,"bidexch":"X","bid_date":1721660592000,"asksize":639,"askexch":"X","ask_date":1721660591000,"open_interest":2284,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00013000","description":"PLTR + Jun 20 2025 $13.00 Put","exch":"Z","type":"option","last":0.42,"change":0.06,"volume":10,"open":0.42,"high":0.42,"low":0.42,"close":null,"bid":0.3,"ask":0.75,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0397040688303409,"gamma":0.005501388389201549,"theta":-0.0036719529012488347,"vega":0.02451845058306571,"rho":0.09962310845197926,"phi":-0.24697978183496616,"bid_iv":0.579027,"mid_iv":0.657297,"ask_iv":0.735566,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.67,"average_volume":0,"last_volume":5,"trade_date":1721657421627,"prevclose":0.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":866,"bidexch":"E","bid_date":1721660622000,"asksize":1314,"askexch":"E","ask_date":1721660622000,"open_interest":5191,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00013000","description":"PLTR + Jun 20 2025 $13.00 Call","exch":"Z","type":"option","last":16.78,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.4,"ask":16.5,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9602959311696591,"gamma":0.005501388389201549,"theta":-0.0036719529012488347,"vega":0.02451845058306571,"rho":0.09962310845197926,"phi":-0.24697978183496616,"bid_iv":0.0,"mid_iv":0.974378,"ask_iv":0.974378,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721418901994,"prevclose":16.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":42,"bidexch":"J","bid_date":1721660623000,"asksize":3,"askexch":"E","ask_date":1721660623000,"open_interest":1866,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00015000","description":"PLTR + Jun 20 2025 $15.00 Put","exch":"Z","type":"option","last":0.66,"change":-0.01,"volume":20,"open":0.66,"high":0.66,"low":0.66,"close":null,"bid":0.65,"ask":0.7,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0665687120411346,"gamma":0.008298564204413668,"theta":-0.004844443802297444,"vega":0.03452055731069306,"rho":0.10744303965158912,"phi":-0.23994126900461765,"bid_iv":0.569986,"mid_iv":0.592288,"ask_iv":0.614589,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.50,"average_volume":0,"last_volume":10,"trade_date":1721655371789,"prevclose":0.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"X","bid_date":1721660622000,"asksize":349,"askexch":"E","ask_date":1721660623000,"open_interest":11174,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00015000","description":"PLTR + Jun 20 2025 $15.00 Call","exch":"Z","type":"option","last":14.4,"change":-1.05,"volume":1,"open":14.4,"high":14.4,"low":14.4,"close":null,"bid":14.75,"ask":14.85,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9334312879588654,"gamma":0.008298564204413668,"theta":-0.004844443802297444,"vega":0.03452055731069306,"rho":0.10744303965158912,"phi":-0.23994126900461765,"bid_iv":0.596428,"mid_iv":0.610912,"ask_iv":0.625396,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.80,"average_volume":0,"last_volume":1,"trade_date":1721656535628,"prevclose":15.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":114,"bidexch":"X","bid_date":1721660624000,"asksize":5,"askexch":"T","ask_date":1721660622000,"open_interest":3566,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00017000","description":"PLTR + Jun 20 2025 $17.00 Put","exch":"Z","type":"option","last":1.05,"change":-0.02,"volume":8,"open":1.1,"high":1.1,"low":1.05,"close":null,"bid":1.01,"ask":1.06,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0998383679061976,"gamma":0.011295729103688411,"theta":-0.006026836477123158,"vega":0.04614714298247642,"rho":0.11262633032711161,"phi":-0.23124507530170035,"bid_iv":0.59238,"mid_iv":0.597294,"ask_iv":0.602208,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.87,"average_volume":0,"last_volume":2,"trade_date":1721658505414,"prevclose":1.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":389,"bidexch":"E","bid_date":1721660623000,"asksize":257,"askexch":"D","ask_date":1721660623000,"open_interest":14857,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00017000","description":"PLTR + Jun 20 2025 $17.00 Call","exch":"Z","type":"option","last":13.0,"change":-0.62,"volume":3,"open":13.5,"high":13.5,"low":13.0,"close":null,"bid":13.2,"ask":13.35,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9001616320938024,"gamma":0.011295729103688411,"theta":-0.006026836477123158,"vega":0.04614714298247642,"rho":0.11262633032711161,"phi":-0.23124507530170035,"bid_iv":0.586811,"mid_iv":0.601817,"ask_iv":0.616824,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.56,"average_volume":0,"last_volume":1,"trade_date":1721656498421,"prevclose":13.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":573,"bidexch":"E","bid_date":1721660624000,"asksize":578,"askexch":"E","ask_date":1721660591000,"open_interest":7688,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00020000","description":"PLTR + Jun 20 2025 $20.00 Put","exch":"Z","type":"option","last":1.85,"change":0.13,"volume":2,"open":1.85,"high":1.85,"low":1.85,"close":null,"bid":1.79,"ask":1.84,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1599623127960473,"gamma":0.01573195270600834,"theta":-0.007666756802533461,"vega":0.06512909350688179,"rho":0.11573061885277697,"phi":-0.21557247787740152,"bid_iv":0.581302,"mid_iv":0.585743,"ask_iv":0.590184,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.56,"average_volume":0,"last_volume":2,"trade_date":1721658951765,"prevclose":1.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":77,"bidexch":"E","bid_date":1721660622000,"asksize":27,"askexch":"B","ask_date":1721660623000,"open_interest":11012,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00020000","description":"PLTR + Jun 20 2025 $20.00 Call","exch":"Z","type":"option","last":11.19,"change":-0.16,"volume":21,"open":11.44,"high":11.44,"low":10.6,"close":null,"bid":11.1,"ask":11.2,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8400376872039527,"gamma":0.01573195270600834,"theta":-0.007666756802533461,"vega":0.06512909350688179,"rho":0.11573061885277697,"phi":-0.21557247787740152,"bid_iv":0.585278,"mid_iv":0.59295,"ask_iv":0.600622,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.41,"average_volume":0,"last_volume":1,"trade_date":1721660597974,"prevclose":11.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":437,"bidexch":"E","bid_date":1721660623000,"asksize":9,"askexch":"D","ask_date":1721660623000,"open_interest":7471,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00022000","description":"PLTR + Jun 20 2025 $22.00 Put","exch":"Z","type":"option","last":2.49,"change":-0.01,"volume":10,"open":2.49,"high":2.49,"low":2.49,"close":null,"bid":2.46,"ask":2.52,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.2048813260958724,"gamma":0.018407860055540393,"theta":-0.008592194016748666,"vega":0.07731993753988047,"rho":0.11519705469685933,"phi":-0.20389131439202401,"bid_iv":0.575901,"mid_iv":0.580365,"ask_iv":0.584828,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.40,"average_volume":0,"last_volume":5,"trade_date":1721660211272,"prevclose":2.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":186,"bidexch":"E","bid_date":1721660622000,"asksize":69,"askexch":"Z","ask_date":1721660623000,"open_interest":5029,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00022000","description":"PLTR + Jun 20 2025 $22.00 Call","exch":"Z","type":"option","last":9.8,"change":-0.35,"volume":6,"open":9.6,"high":9.8,"low":9.6,"close":null,"bid":9.85,"ask":10.0,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.7951186739041276,"gamma":0.018407860055540393,"theta":-0.008592194016748666,"vega":0.07731993753988047,"rho":0.11519705469685933,"phi":-0.20389131439202401,"bid_iv":0.579431,"mid_iv":0.585899,"ask_iv":0.592367,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.45,"average_volume":0,"last_volume":4,"trade_date":1721659741749,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":511,"bidexch":"E","bid_date":1721660620000,"asksize":609,"askexch":"E","ask_date":1721660620000,"open_interest":8911,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620C00025000","description":"PLTR + Jun 20 2025 $25.00 Call","exch":"Z","type":"option","last":8.15,"change":-0.49,"volume":15,"open":8.15,"high":8.15,"low":7.8,"close":null,"bid":8.2,"ask":8.35,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7237097223873175,"gamma":0.02175236117308433,"theta":-0.009676555933453398,"vega":0.09016375402773075,"rho":0.11142876545597924,"phi":-0.18536126457746605,"bid_iv":0.573894,"mid_iv":0.579441,"ask_iv":0.584988,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.68,"average_volume":0,"last_volume":1,"trade_date":1721659513579,"prevclose":8.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":579,"bidexch":"E","bid_date":1721660624000,"asksize":698,"askexch":"E","ask_date":1721660620000,"open_interest":12060,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00025000","description":"PLTR + Jun 20 2025 $25.00 Put","exch":"Z","type":"option","last":3.75,"change":-0.03,"volume":30,"open":3.66,"high":3.75,"low":3.66,"close":null,"bid":3.7,"ask":3.8,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2762902776126825,"gamma":0.02175236117308433,"theta":-0.009676555933453398,"vega":0.09016375402773075,"rho":0.11142876545597924,"phi":-0.18536126457746605,"bid_iv":0.570822,"mid_iv":0.576307,"ask_iv":0.581791,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.80,"average_volume":0,"last_volume":1,"trade_date":1721659211040,"prevclose":3.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":297,"bidexch":"E","bid_date":1721660617000,"asksize":508,"askexch":"E","ask_date":1721660624000,"open_interest":3068,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620P00027000","description":"PLTR + Jun 20 2025 $27.00 Put","exch":"Z","type":"option","last":4.78,"change":0.03,"volume":14,"open":4.7,"high":4.9,"low":4.7,"close":null,"bid":4.65,"ask":4.75,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3249112560648143,"gamma":0.023434018142811996,"theta":-0.010178532281114804,"vega":0.09774197430907657,"rho":0.10738623737952781,"phi":-0.17277057337672375,"bid_iv":0.570565,"mid_iv":0.575648,"ask_iv":0.580731,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.64,"average_volume":0,"last_volume":1,"trade_date":1721659739999,"prevclose":4.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":716,"bidexch":"E","bid_date":1721660623000,"asksize":129,"askexch":"E","ask_date":1721660590000,"open_interest":4305,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00027000","description":"PLTR + Jun 20 2025 $27.00 Call","exch":"Z","type":"option","last":7.3,"change":-0.40,"volume":21,"open":7.45,"high":7.45,"low":7.08,"close":null,"bid":7.25,"ask":7.35,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6750887439351857,"gamma":0.023434018142811996,"theta":-0.010178532281114804,"vega":0.09774197430907657,"rho":0.10738623737952781,"phi":-0.17277057337672375,"bid_iv":0.571916,"mid_iv":0.577032,"ask_iv":0.582148,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.20,"average_volume":0,"last_volume":10,"trade_date":1721660198169,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":806,"bidexch":"E","bid_date":1721660624000,"asksize":53,"askexch":"E","ask_date":1721660624000,"open_interest":6151,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00030000","description":"PLTR + Jun 20 2025 $30.00 Put","exch":"Z","type":"option","last":6.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.35,"ask":6.45,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3968586285656074,"gamma":0.025120835009909498,"theta":-0.010624166019883653,"vega":0.10379224526452173,"rho":0.09986202943780134,"phi":-0.15417446274312852,"bid_iv":0.565368,"mid_iv":0.572596,"ask_iv":0.579824,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404831363,"prevclose":6.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":317,"bidexch":"E","bid_date":1721660623000,"asksize":219,"askexch":"E","ask_date":1721660623000,"open_interest":5223,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00030000","description":"PLTR + Jun 20 2025 $30.00 Call","exch":"Z","type":"option","last":5.95,"change":-0.39,"volume":116,"open":6.4,"high":6.4,"low":5.75,"close":null,"bid":6.05,"ask":6.15,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6031413714343926,"gamma":0.025120835009909498,"theta":-0.010624166019883653,"vega":0.10379224526452173,"rho":0.09986202943780134,"phi":-0.15417446274312852,"bid_iv":0.568155,"mid_iv":0.572973,"ask_iv":0.577791,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.16,"average_volume":0,"last_volume":1,"trade_date":1721658625099,"prevclose":6.34,"week_52_high":0.0,"week_52_low":0.0,"bidsize":80,"bidexch":"E","bid_date":1721660623000,"asksize":779,"askexch":"E","ask_date":1721660623000,"open_interest":14657,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00032000","description":"PLTR + Jun 20 2025 $32.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.6,"ask":7.75,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.442907709787671,"gamma":0.025699031047481245,"theta":-0.01073117577414542,"vega":0.10621262550823049,"rho":0.09425877962421335,"phi":-0.14229418531463978,"bid_iv":0.564454,"mid_iv":0.571573,"ask_iv":0.578691,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":19,"trade_date":1721402758215,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":283,"bidexch":"E","bid_date":1721660623000,"asksize":1265,"askexch":"E","ask_date":1721660620000,"open_interest":2083,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00032000","description":"PLTR + Jun 20 2025 $32.00 Call","exch":"Z","type":"option","last":5.33,"change":-0.42,"volume":19,"open":5.49,"high":5.49,"low":5.15,"close":null,"bid":5.3,"ask":5.45,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.557092290212329,"gamma":0.025699031047481245,"theta":-0.01073117577414542,"vega":0.10621262550823049,"rho":0.09425877962421335,"phi":-0.14229418531463978,"bid_iv":0.56741,"mid_iv":0.572118,"ask_iv":0.576825,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.31,"average_volume":0,"last_volume":4,"trade_date":1721659385613,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1035,"bidexch":"E","bid_date":1721660624000,"asksize":781,"askexch":"E","ask_date":1721660624000,"open_interest":2800,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00035000","description":"PLTR + Jun 20 2025 $35.00 Put","exch":"Z","type":"option","last":9.6,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":9.65,"ask":9.8,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.5081230827177611,"gamma":0.025922980087997753,"theta":-0.010679084096102033,"vega":0.10943205262357711,"rho":0.08555312910395953,"phi":-0.1254952025231404,"bid_iv":0.564522,"mid_iv":0.571768,"ask_iv":0.579015,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316396696,"prevclose":9.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":297,"bidexch":"E","bid_date":1721660623000,"asksize":662,"askexch":"E","ask_date":1721660623000,"open_interest":510,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00035000","description":"PLTR + Jun 20 2025 $35.00 Call","exch":"Z","type":"option","last":4.4,"change":-0.40,"volume":35,"open":4.8,"high":4.8,"low":4.22,"close":null,"bid":4.45,"ask":4.55,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.49187691728223887,"gamma":0.025922980087997753,"theta":-0.010679084096102033,"vega":0.10943205262357711,"rho":0.08555312910395953,"phi":-0.1254952025231404,"bid_iv":0.567472,"mid_iv":0.574327,"ask_iv":0.581181,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.34,"average_volume":0,"last_volume":1,"trade_date":1721659632982,"prevclose":4.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":168,"bidexch":"E","bid_date":1721660623000,"asksize":588,"askexch":"E","ask_date":1721660623000,"open_interest":4856,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00037000","description":"PLTR + Jun 20 2025 $37.00 Put","exch":"Z","type":"option","last":11.3,"change":0.50,"volume":9,"open":11.3,"high":11.3,"low":11.3,"close":null,"bid":11.1,"ask":11.25,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.5483362567769625,"gamma":0.02568852391624045,"theta":-0.010519400984430605,"vega":0.10912671757477684,"rho":0.07976979517374048,"phi":-0.11515290128105704,"bid_iv":0.562667,"mid_iv":0.570393,"ask_iv":0.578118,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.63,"average_volume":0,"last_volume":6,"trade_date":1721659923043,"prevclose":10.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":117,"bidexch":"B","bid_date":1721660592000,"asksize":696,"askexch":"E","ask_date":1721660623000,"open_interest":108,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00037000","description":"PLTR + Jun 20 2025 $37.00 Call","exch":"Z","type":"option","last":3.8,"change":-0.53,"volume":2,"open":4.05,"high":4.05,"low":3.8,"close":null,"bid":3.9,"ask":4.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.45166374322303743,"gamma":0.02568852391624045,"theta":-0.010519400984430605,"vega":0.10912671757477684,"rho":0.07976979517374048,"phi":-0.11515290128105704,"bid_iv":0.568487,"mid_iv":0.575374,"ask_iv":0.582261,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.24,"average_volume":0,"last_volume":1,"trade_date":1721657366606,"prevclose":4.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1203,"bidexch":"E","bid_date":1721660624000,"asksize":1292,"askexch":"E","ask_date":1721660620000,"open_interest":2325,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00040000","description":"PLTR + Jun 20 2025 $40.00 Put","exch":"Z","type":"option","last":13.6,"change":-0.10,"volume":2,"open":13.75,"high":13.75,"low":13.6,"close":null,"bid":12.95,"ask":13.6,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.6031036071637634,"gamma":0.024889018032980607,"theta":-0.010137164069754057,"vega":0.10300840055240158,"rho":0.07143743179977532,"phi":-0.10108847559919809,"bid_iv":0.560115,"mid_iv":0.570565,"ask_iv":0.581014,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.73,"average_volume":0,"last_volume":1,"trade_date":1721659461213,"prevclose":13.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":836,"bidexch":"M","bid_date":1721660621000,"asksize":746,"askexch":"M","ask_date":1721660621000,"open_interest":88,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00040000","description":"PLTR + Jun 20 2025 $40.00 Call","exch":"Z","type":"option","last":3.32,"change":-0.24,"volume":74,"open":3.95,"high":3.95,"low":3.15,"close":null,"bid":3.25,"ask":3.4,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.39689639283623657,"gamma":0.024889018032980607,"theta":-0.010137164069754057,"vega":0.10300840055240158,"rho":0.07143743179977532,"phi":-0.10108847559919809,"bid_iv":0.568164,"mid_iv":0.575447,"ask_iv":0.582729,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.75,"average_volume":0,"last_volume":15,"trade_date":1721660139519,"prevclose":3.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":220,"bidexch":"M","bid_date":1721660474000,"asksize":722,"askexch":"M","ask_date":1721660474000,"open_interest":11641,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '194' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '6' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2026-06-18&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR260618P00013000","description":"PLTR + Jun 18 2026 $13.00 Put","exch":"Z","type":"option","last":1.13,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.99,"ask":1.18,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.06703346603538,"gamma":0.005939607633749023,"theta":-0.003238412475268215,"vega":0.05323156369885596,"rho":0.17258093374232836,"phi":-0.5012961859662823,"bid_iv":0.589255,"mid_iv":0.596566,"ask_iv":0.603876,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413855775,"prevclose":1.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":362,"bidexch":"E","bid_date":1721660617000,"asksize":74,"askexch":"E","ask_date":1721660620000,"open_interest":179,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00013000","description":"PLTR + Jun 18 2026 $13.00 Call","exch":"Z","type":"option","last":18.35,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":15.1,"ask":18.9,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.93296653396462,"gamma":0.005939607633749023,"theta":-0.003238412475268215,"vega":0.05323156369885596,"rho":0.17258093374232836,"phi":-0.5012961859662823,"bid_iv":0.0,"mid_iv":0.645345,"ask_iv":0.645345,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418313977,"prevclose":18.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":192,"bidexch":"J","bid_date":1721660624000,"asksize":143,"askexch":"Z","ask_date":1721660625000,"open_interest":11,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618C00015000","description":"PLTR + Jun 18 2026 $15.00 Call","exch":"Z","type":"option","last":16.09,"change":-1.16,"volume":3,"open":16.09,"high":16.09,"low":16.09,"close":null,"bid":15.7,"ask":16.65,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9061776232964377,"gamma":0.007663598701903083,"theta":-0.003924403295387551,"vega":0.06374213313075415,"rho":0.1834586743819181,"phi":-0.486728855726426,"bid_iv":0.0,"mid_iv":0.764695,"ask_iv":0.764695,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.73,"average_volume":0,"last_volume":3,"trade_date":1721658194945,"prevclose":17.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":730,"bidexch":"J","bid_date":1721660623000,"asksize":409,"askexch":"J","ask_date":1721660623000,"open_interest":22,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00015000","description":"PLTR + Jun 18 2026 $15.00 Put","exch":"Z","type":"option","last":1.64,"change":0.09,"volume":1,"open":1.64,"high":1.64,"low":1.64,"close":null,"bid":1.55,"ask":1.66,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0938223767035623,"gamma":0.007663598701903083,"theta":-0.003924403295387551,"vega":0.06374213313075415,"rho":0.1834586743819181,"phi":-0.486728855726426,"bid_iv":0.57975,"mid_iv":0.588276,"ask_iv":0.596801,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.81,"average_volume":0,"last_volume":1,"trade_date":1721657525848,"prevclose":1.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":61,"bidexch":"N","bid_date":1721660472000,"asksize":61,"askexch":"B","ask_date":1721660442000,"open_interest":85,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618P00018000","description":"PLTR + Jun 18 2026 $18.00 Put","exch":"Z","type":"option","last":2.58,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":2.47,"ask":2.69,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.1386264465518089,"gamma":0.010112749209233208,"theta":-0.004855920476300297,"vega":0.08816140226598547,"rho":0.19344424760878037,"phi":-0.4624049145895981,"bid_iv":0.572907,"mid_iv":0.593294,"ask_iv":0.61368,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721314067985,"prevclose":2.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":58,"bidexch":"Z","bid_date":1721660623000,"asksize":220,"askexch":"E","ask_date":1721660622000,"open_interest":74,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00018000","description":"PLTR + Jun 18 2026 $18.00 Call","exch":"Z","type":"option","last":14.57,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.4,"ask":14.8,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.8613735534481911,"gamma":0.010112749209233208,"theta":-0.004855920476300297,"vega":0.08816140226598547,"rho":0.19344424760878037,"phi":-0.4624049145895981,"bid_iv":0.578893,"mid_iv":0.601638,"ask_iv":0.624383,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721152607439,"prevclose":14.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":130,"bidexch":"N","bid_date":1721660621000,"asksize":564,"askexch":"E","ask_date":1721660622000,"open_interest":47,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00020000","description":"PLTR + Jun 18 2026 $20.00 Put","exch":"Z","type":"option","last":3.37,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.2,"ask":3.4,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.16977892906736,"gamma":0.011569162719497322,"theta":-0.0054137208682535415,"vega":0.0988932459833565,"rho":0.19679123082339955,"phi":-0.44551490553601525,"bid_iv":0.568725,"mid_iv":0.578592,"ask_iv":0.588459,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721140096211,"prevclose":3.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":98,"bidexch":"N","bid_date":1721660317000,"asksize":147,"askexch":"E","ask_date":1721660617000,"open_interest":152,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00020000","description":"PLTR + Jun 18 2026 $20.00 Call","exch":"Z","type":"option","last":13.97,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.3,"ask":13.95,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.83022107093264,"gamma":0.011569162719497322,"theta":-0.0054137208682535415,"vega":0.0988932459833565,"rho":0.19679123082339955,"phi":-0.44551490553601525,"bid_iv":0.567055,"mid_iv":0.587965,"ask_iv":0.608876,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721403160364,"prevclose":13.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":106,"bidexch":"Z","bid_date":1721660591000,"asksize":673,"askexch":"E","ask_date":1721660616000,"open_interest":9,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00022000","description":"PLTR + Jun 18 2026 $22.00 Put","exch":"Z","type":"option","last":4.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.0,"ask":4.3,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.2024777972831822,"gamma":0.01291597757692734,"theta":-0.005877872153566102,"vega":0.10951859589465403,"rho":0.19817316237559024,"phi":-0.42780312313084323,"bid_iv":0.564581,"mid_iv":0.5743,"ask_iv":0.584018,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401136445,"prevclose":4.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":386,"bidexch":"E","bid_date":1721660619000,"asksize":326,"askexch":"E","ask_date":1721660620000,"open_interest":46,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00022000","description":"PLTR + Jun 18 2026 $22.00 Call","exch":"Z","type":"option","last":13.0,"change":0.28,"volume":1,"open":13.0,"high":13.0,"low":13.0,"close":null,"bid":12.25,"ask":12.55,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.7975222027168178,"gamma":0.01291597757692734,"theta":-0.005877872153566102,"vega":0.10951859589465403,"rho":0.19817316237559024,"phi":-0.42780312313084323,"bid_iv":0.572507,"mid_iv":0.586237,"ask_iv":0.599967,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.21,"average_volume":0,"last_volume":1,"trade_date":1721655004753,"prevclose":12.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":119,"bidexch":"Q","bid_date":1721660589000,"asksize":240,"askexch":"E","ask_date":1721660623000,"open_interest":87,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00025000","description":"PLTR + Jun 18 2026 $25.00 Put","exch":"Z","type":"option","last":5.63,"change":0.38,"volume":1,"open":5.63,"high":5.63,"low":5.63,"close":null,"bid":5.45,"ask":5.7,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2507833051742874,"gamma":0.014586169704840914,"theta":-0.0064677821985196235,"vega":0.12480728600712658,"rho":0.19707512569056507,"phi":-0.40166700886246076,"bid_iv":0.56539,"mid_iv":0.571251,"ask_iv":0.577112,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.24,"average_volume":0,"last_volume":1,"trade_date":1721658153550,"prevclose":5.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":58,"bidexch":"N","bid_date":1721660591000,"asksize":114,"askexch":"E","ask_date":1721660617000,"open_interest":193,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00025000","description":"PLTR + Jun 18 2026 $25.00 Call","exch":"Z","type":"option","last":11.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.85,"ask":11.15,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7492166948257126,"gamma":0.014586169704840914,"theta":-0.0064677821985196235,"vega":0.12480728600712658,"rho":0.19707512569056507,"phi":-0.40166700886246076,"bid_iv":0.563967,"mid_iv":0.588028,"ask_iv":0.612089,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721415731890,"prevclose":11.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":374,"bidexch":"J","bid_date":1721660616000,"asksize":187,"askexch":"E","ask_date":1721660617000,"open_interest":470,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00027000","description":"PLTR + Jun 18 2026 $27.00 Put","exch":"Z","type":"option","last":6.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.55,"ask":6.75,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2827754635470331,"gamma":0.015510976545018916,"theta":-0.006777171735243675,"vega":0.13245760420901773,"rho":0.19482551770595896,"phi":-0.3843739616904429,"bid_iv":0.563562,"mid_iv":0.57097,"ask_iv":0.578378,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721239829343,"prevclose":6.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"P","bid_date":1721660592000,"asksize":105,"askexch":"E","ask_date":1721660623000,"open_interest":36,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00027000","description":"PLTR + Jun 18 2026 $27.00 Call","exch":"Z","type":"option","last":10.44,"change":0.01,"volume":1,"open":10.44,"high":10.44,"low":10.44,"close":null,"bid":10.05,"ask":10.65,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7172245364529669,"gamma":0.015510976545018916,"theta":-0.006777171735243675,"vega":0.13245760420901773,"rho":0.19482551770595896,"phi":-0.3843739616904429,"bid_iv":0.558907,"mid_iv":0.572135,"ask_iv":0.585362,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.10,"average_volume":0,"last_volume":1,"trade_date":1721655272058,"prevclose":10.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":170,"bidexch":"X","bid_date":1721660592000,"asksize":734,"askexch":"E","ask_date":1721660624000,"open_interest":213,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00030000","description":"PLTR + Jun 18 2026 $30.00 Put","exch":"Z","type":"option","last":8.42,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.2,"ask":8.5,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3297059967915941,"gamma":0.016627441225512123,"theta":-0.007131009213278023,"vega":0.14185374462346467,"rho":0.1897882357642043,"phi":-0.35902808466659053,"bid_iv":0.556916,"mid_iv":0.567436,"ask_iv":0.577957,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414323844,"prevclose":8.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":335,"bidexch":"E","bid_date":1721660442000,"asksize":153,"askexch":"E","ask_date":1721660617000,"open_interest":62,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00030000","description":"PLTR + Jun 18 2026 $30.00 Call","exch":"Z","type":"option","last":9.05,"change":-0.22,"volume":25,"open":9.37,"high":9.45,"low":8.65,"close":null,"bid":8.9,"ask":9.2,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6702940032084059,"gamma":0.016627441225512123,"theta":-0.007131009213278023,"vega":0.14185374462346467,"rho":0.1897882357642043,"phi":-0.35902808466659053,"bid_iv":0.556025,"mid_iv":0.564849,"ask_iv":0.573673,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.38,"average_volume":0,"last_volume":1,"trade_date":1721658595288,"prevclose":9.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":768,"bidexch":"J","bid_date":1721660589000,"asksize":84,"askexch":"E","ask_date":1721660617000,"open_interest":487,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00032000","description":"PLTR + Jun 18 2026 $32.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.35,"ask":9.75,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.3599082118958403,"gamma":0.017187218617019984,"theta":-0.007294335295960951,"vega":0.14651892364082386,"rho":0.18554183534447052,"phi":-0.3427312253911907,"bid_iv":0.560468,"mid_iv":0.569014,"ask_iv":0.577559,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":338,"bidexch":"E","bid_date":1721660620000,"asksize":162,"askexch":"E","ask_date":1721660617000,"open_interest":0,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00032000","description":"PLTR + Jun 18 2026 $32.00 Call","exch":"Z","type":"option","last":8.69,"change":-0.14,"volume":1,"open":8.69,"high":8.69,"low":8.69,"close":null,"bid":8.25,"ask":8.55,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.6400917881041597,"gamma":0.017187218617019984,"theta":-0.007294335295960951,"vega":0.14651892364082386,"rho":0.18554183534447052,"phi":-0.3427312253911907,"bid_iv":0.554529,"mid_iv":0.564776,"ask_iv":0.575023,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.59,"average_volume":0,"last_volume":1,"trade_date":1721655004471,"prevclose":8.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":109,"bidexch":"Q","bid_date":1721660472000,"asksize":134,"askexch":"E","ask_date":1721660617000,"open_interest":175,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00035000","description":"PLTR + Jun 18 2026 $35.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.4,"ask":11.75,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.4036979693771633,"gamma":0.01782223733968006,"theta":-0.0074554569731421026,"vega":0.15244039119378783,"rho":0.17838617769001225,"phi":-0.31911879226242945,"bid_iv":0.554447,"mid_iv":0.566326,"ask_iv":0.578204,"smv_vol":0.562,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":300,"bidexch":"E","bid_date":1721660617000,"asksize":174,"askexch":"E","ask_date":1721660617000,"open_interest":0,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00035000","description":"PLTR + Jun 18 2026 $35.00 Call","exch":"Z","type":"option","last":7.35,"change":-0.55,"volume":17,"open":7.35,"high":7.35,"low":7.35,"close":null,"bid":7.4,"ask":7.65,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.5963020306228367,"gamma":0.01782223733968006,"theta":-0.0074554569731421026,"vega":0.15244039119378783,"rho":0.17838617769001225,"phi":-0.31911879226242945,"bid_iv":0.554853,"mid_iv":0.561419,"ask_iv":0.567985,"smv_vol":0.562,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.97,"average_volume":0,"last_volume":17,"trade_date":1721659051495,"prevclose":7.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":159,"bidexch":"X","bid_date":1721660622000,"asksize":27,"askexch":"E","ask_date":1721660622000,"open_interest":376,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00037000","description":"PLTR + Jun 18 2026 $37.00 Put","exch":"Z","type":"option","last":13.18,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.4,"ask":13.15,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.4315459777518098,"gamma":0.018086344920719373,"theta":-0.007502835794906914,"vega":0.1535574766324066,"rho":0.17313223782894238,"phi":-0.3041152920157941,"bid_iv":0.512229,"mid_iv":0.545094,"ask_iv":0.577958,"smv_vol":0.561,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720723613461,"prevclose":13.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":555,"bidexch":"E","bid_date":1721660619000,"asksize":177,"askexch":"E","ask_date":1721660619000,"open_interest":4,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00037000","description":"PLTR + Jun 18 2026 $37.00 Call","exch":"Z","type":"option","last":7.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.9,"ask":7.15,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.5684540222481902,"gamma":0.018086344920719373,"theta":-0.007502835794906914,"vega":0.1535574766324066,"rho":0.17313223782894238,"phi":-0.3041152920157941,"bid_iv":0.552238,"mid_iv":0.562541,"ask_iv":0.572844,"smv_vol":0.561,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":27,"trade_date":1721314987969,"prevclose":7.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":23,"bidexch":"J","bid_date":1721660620000,"asksize":201,"askexch":"E","ask_date":1721660621000,"open_interest":233,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00040000","description":"PLTR + Jun 18 2026 $40.00 Put","exch":"Z","type":"option","last":15.16,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.4,"ask":15.35,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.4712269262290826,"gamma":0.018340117586031254,"theta":-0.007522433806057505,"vega":0.1555530384640128,"rho":0.16507530242985552,"phi":-0.28274784066972813,"bid_iv":0.554111,"mid_iv":0.566821,"ask_iv":0.57953,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":22,"trade_date":1720533649136,"prevclose":15.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1040,"bidexch":"E","bid_date":1721660617000,"asksize":150,"askexch":"E","ask_date":1721660619000,"open_interest":45,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00040000","description":"PLTR + Jun 18 2026 $40.00 Call","exch":"Z","type":"option","last":6.05,"change":-0.39,"volume":6,"open":6.0,"high":6.05,"low":6.0,"close":null,"bid":6.2,"ask":6.4,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.5287730737709174,"gamma":0.018340117586031254,"theta":-0.007522433806057505,"vega":0.1555530384640128,"rho":0.16507530242985552,"phi":-0.28274784066972813,"bid_iv":0.551106,"mid_iv":0.559148,"ask_iv":0.567191,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.06,"average_volume":0,"last_volume":3,"trade_date":1721657981592,"prevclose":6.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"A","bid_date":1721660624000,"asksize":13,"askexch":"B","ask_date":1721660624000,"open_interest":221,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '194' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '6' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2026-01-16&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR260116P00003000","description":"PLTR + Jan 16 2026 $3.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.15,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-4.680700782433E-4,"gamma":7.573627933461079E-5,"theta":-3.7899273680611176E-4,"vega":7.105927954539005E-4,"rho":0.04150938940139888,"phi":-0.4195187774058695,"bid_iv":0.0,"mid_iv":1.065663,"ask_iv":1.065663,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721058342959,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"B","bid_date":1721659939000,"asksize":770,"askexch":"A","ask_date":1721660617000,"open_interest":384,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00003000","description":"PLTR + Jan 16 2026 $3.00 Call","exch":"Z","type":"option","last":25.03,"change":-1.72,"volume":8,"open":26.3,"high":26.3,"low":25.03,"close":null,"bid":24.75,"ask":26.75,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9995319299217567,"gamma":7.573627933461079E-5,"theta":-3.7899273680611176E-4,"vega":7.105927954539005E-4,"rho":0.04150938940139888,"phi":-0.4195187774058695,"bid_iv":0.0,"mid_iv":2.062176,"ask_iv":2.062176,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.43,"average_volume":0,"last_volume":1,"trade_date":1721656972614,"prevclose":26.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1275,"bidexch":"J","bid_date":1721660592000,"asksize":270,"askexch":"A","ask_date":1721660617000,"open_interest":589,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00005000","description":"PLTR + Jan 16 2026 $5.00 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.15,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-0.0038078312389965,"gamma":5.115930449022437E-4,"theta":-8.599512966780857E-4,"vega":0.004161566607277791,"rho":0.06689706652383226,"phi":-0.41808590836467374,"bid_iv":0.564361,"mid_iv":0.693297,"ask_iv":0.822234,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721232389545,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1723,"bidexch":"X","bid_date":1721660617000,"asksize":1684,"askexch":"E","ask_date":1721660619000,"open_interest":2311,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00005000","description":"PLTR + Jan 16 2026 $5.00 Call","exch":"Z","type":"option","last":24.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.3,"ask":24.15,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9961921687610035,"gamma":5.115930449022437E-4,"theta":-8.599512966780857E-4,"vega":0.004161566607277791,"rho":0.06689706652383226,"phi":-0.41808590836467374,"bid_iv":0.0,"mid_iv":1.392615,"ask_iv":1.392615,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401894005,"prevclose":24.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1295,"bidexch":"X","bid_date":1721660619000,"asksize":752,"askexch":"J","ask_date":1721660619000,"open_interest":405,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00008000","description":"PLTR + Jan 16 2026 $8.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":2,"open":0.16,"high":0.2,"low":0.16,"close":0.2,"bid":0.19,"ask":0.25,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-0.017051769699285,"gamma":0.0019646713144960363,"theta":-0.0017997339123602162,"vega":0.01434963721009094,"rho":0.10045228732721453,"phi":-0.41242345862002594,"bid_iv":0.640493,"mid_iv":0.658518,"ask_iv":0.676543,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721309610347,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":130,"bidexch":"B","bid_date":1721660592000,"asksize":548,"askexch":"E","ask_date":1721660617000,"open_interest":2560,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00008000","description":"PLTR + Jan 16 2026 $8.00 Call","exch":"Z","type":"option","last":21.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":20.6,"ask":22.05,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.982948230300715,"gamma":0.0019646713144960363,"theta":-0.0017997339123602162,"vega":0.01434963721009094,"rho":0.10045228732721453,"phi":-0.41242345862002594,"bid_iv":0.0,"mid_iv":1.115724,"ask_iv":1.115724,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721399930380,"prevclose":21.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1074,"bidexch":"J","bid_date":1721660624000,"asksize":844,"askexch":"J","ask_date":1721660624000,"open_interest":966,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00010000","description":"PLTR + Jan 16 2026 $10.00 Put","exch":"Z","type":"option","last":0.37,"change":0.00,"volume":3,"open":0.37,"high":0.37,"low":0.37,"close":null,"bid":0.31,"ask":0.44,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0314989549951479,"gamma":0.0033792215782318764,"theta":-0.002520932482579156,"vega":0.02573645521478919,"rho":0.11924494094710834,"phi":-0.4062587350617264,"bid_iv":0.597078,"mid_iv":0.622707,"ask_iv":0.648336,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655255997,"prevclose":0.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":664,"bidexch":"M","bid_date":1721660617000,"asksize":2,"askexch":"I","ask_date":1721655297000,"open_interest":4343,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00010000","description":"PLTR + Jan 16 2026 $10.00 Call","exch":"Z","type":"option","last":19.2,"change":-0.60,"volume":2,"open":19.14,"high":19.2,"low":19.14,"close":null,"bid":19.45,"ask":19.7,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9685010450048521,"gamma":0.0033792215782318764,"theta":-0.002520932482579156,"vega":0.02573645521478919,"rho":0.11924494094710834,"phi":-0.4062587350617264,"bid_iv":0.619773,"mid_iv":0.744206,"ask_iv":0.868639,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":1,"trade_date":1721657379677,"prevclose":19.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":58,"bidexch":"B","bid_date":1721660592000,"asksize":494,"askexch":"A","ask_date":1721660470000,"open_interest":7021,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00013000","description":"PLTR + Jan 16 2026 $13.00 Put","exch":"Z","type":"option","last":0.77,"change":-0.03,"volume":2,"open":0.83,"high":0.83,"low":0.77,"close":0.77,"bid":0.77,"ask":0.83,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0618244656546055,"gamma":0.006024349301257825,"theta":-0.0036610610326830856,"vega":0.043353900402086955,"rho":0.14162411489602808,"phi":-0.3933417314172516,"bid_iv":0.594895,"mid_iv":0.601664,"ask_iv":0.608433,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.75,"average_volume":0,"last_volume":1,"trade_date":1721400073108,"prevclose":0.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":109,"bidexch":"D","bid_date":1721660616000,"asksize":133,"askexch":"D","ask_date":1721660592000,"open_interest":4461,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00013000","description":"PLTR + Jan 16 2026 $13.00 Call","exch":"Z","type":"option","last":16.8,"change":-0.91,"volume":1,"open":16.8,"high":16.8,"low":16.8,"close":null,"bid":17.1,"ask":17.75,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9381755343453945,"gamma":0.006024349301257825,"theta":-0.0036610610326830856,"vega":0.043353900402086955,"rho":0.14162411489602808,"phi":-0.3933417314172516,"bid_iv":0.603666,"mid_iv":0.724776,"ask_iv":0.845886,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.14,"average_volume":0,"last_volume":1,"trade_date":1721657483034,"prevclose":17.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":64,"bidexch":"U","bid_date":1721660592000,"asksize":1325,"askexch":"X","ask_date":1721660535000,"open_interest":4266,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00015000","description":"PLTR + Jan 16 2026 $15.00 Put","exch":"Z","type":"option","last":1.19,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.14,"ask":1.24,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0879880830098455,"gamma":0.008011393692486175,"theta":-0.004435739145344928,"vega":0.05734073195962163,"rho":0.1522245101595214,"phi":-0.3822185222901453,"bid_iv":0.581716,"mid_iv":0.589599,"ask_iv":0.597483,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721417654751,"prevclose":1.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":476,"bidexch":"E","bid_date":1721660623000,"asksize":356,"askexch":"E","ask_date":1721660591000,"open_interest":5578,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00015000","description":"PLTR + Jan 16 2026 $15.00 Call","exch":"Z","type":"option","last":15.7,"change":-0.45,"volume":31,"open":16.06,"high":16.06,"low":15.4,"close":null,"bid":15.65,"ask":15.8,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9120119169901545,"gamma":0.008011393692486175,"theta":-0.004435739145344928,"vega":0.05734073195962163,"rho":0.1522245101595214,"phi":-0.3822185222901453,"bid_iv":0.56877,"mid_iv":0.660294,"ask_iv":0.751818,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.79,"average_volume":0,"last_volume":4,"trade_date":1721660219630,"prevclose":16.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":71,"bidexch":"P","bid_date":1721660623000,"asksize":50,"askexch":"B","ask_date":1721660620000,"open_interest":13252,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00017000","description":"PLTR + Jan 16 2026 $17.00 Put","exch":"Z","type":"option","last":1.68,"change":0.02,"volume":88,"open":1.68,"high":1.68,"low":1.68,"close":null,"bid":1.65,"ask":1.76,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.1181910866328961,"gamma":0.010038511331926217,"theta":-0.005179142650133784,"vega":0.06726294836520494,"rho":0.15954832484307713,"phi":-0.36939704246563565,"bid_iv":0.569866,"mid_iv":0.59714,"ask_iv":0.624414,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.21,"average_volume":0,"last_volume":88,"trade_date":1721655004471,"prevclose":1.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"X","bid_date":1721660622000,"asksize":556,"askexch":"E","ask_date":1721660623000,"open_interest":6156,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00017000","description":"PLTR + Jan 16 2026 $17.00 Call","exch":"Z","type":"option","last":14.4,"change":-0.74,"volume":3,"open":14.75,"high":14.75,"low":14.4,"close":null,"bid":14.25,"ask":14.55,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.8818089133671039,"gamma":0.010038511331926217,"theta":-0.005179142650133784,"vega":0.06726294836520494,"rho":0.15954832484307713,"phi":-0.36939704246563565,"bid_iv":0.580437,"mid_iv":0.591647,"ask_iv":0.602857,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.89,"average_volume":0,"last_volume":1,"trade_date":1721656120850,"prevclose":15.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":166,"bidexch":"E","bid_date":1721660618000,"asksize":1077,"askexch":"X","ask_date":1721660591000,"open_interest":5877,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00020000","description":"PLTR + Jan 16 2026 $20.00 Put","exch":"Z","type":"option","last":2.72,"change":0.05,"volume":21,"open":2.68,"high":2.76,"low":2.68,"close":null,"bid":2.59,"ask":2.73,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1692019311747089,"gamma":0.012917780578459144,"theta":-0.0061932815570232445,"vega":0.08938956838034824,"rho":0.16506736849312786,"phi":-0.3477812709462569,"bid_iv":0.570221,"mid_iv":0.57574,"ask_iv":0.581258,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.88,"average_volume":0,"last_volume":2,"trade_date":1721658382150,"prevclose":2.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1074,"bidexch":"E","bid_date":1721660621000,"asksize":322,"askexch":"E","ask_date":1721660621000,"open_interest":11175,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00020000","description":"PLTR + Jan 16 2026 $20.00 Call","exch":"Z","type":"option","last":12.38,"change":-0.37,"volume":38,"open":13.15,"high":13.15,"low":12.0,"close":null,"bid":12.4,"ask":12.6,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8307980688252911,"gamma":0.012917780578459144,"theta":-0.0061932815570232445,"vega":0.08938956838034824,"rho":0.16506736849312786,"phi":-0.3477812709462569,"bid_iv":0.572289,"mid_iv":0.580682,"ask_iv":0.589075,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.91,"average_volume":0,"last_volume":5,"trade_date":1721659363800,"prevclose":12.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":223,"bidexch":"E","bid_date":1721660624000,"asksize":460,"askexch":"E","ask_date":1721660592000,"open_interest":16952,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00022000","description":"PLTR + Jan 16 2026 $22.00 Put","exch":"Z","type":"option","last":3.56,"change":0.08,"volume":6,"open":3.5,"high":3.56,"low":3.5,"close":null,"bid":3.4,"ask":3.7,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.2056472897439082,"gamma":0.01460018998800434,"theta":-0.006767468496839082,"vega":0.0989718163704062,"rho":0.16561876741971296,"phi":-0.33236434274996896,"bid_iv":0.564151,"mid_iv":0.579037,"ask_iv":0.593923,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.30,"average_volume":0,"last_volume":5,"trade_date":1721656910488,"prevclose":3.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":554,"bidexch":"X","bid_date":1721660592000,"asksize":2002,"askexch":"E","ask_date":1721660623000,"open_interest":3689,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00022000","description":"PLTR + Jan 16 2026 $22.00 Call","exch":"Z","type":"option","last":11.27,"change":-0.43,"volume":14,"open":11.8,"high":11.8,"low":11.0,"close":null,"bid":11.3,"ask":11.5,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.7943527102560918,"gamma":0.01460018998800434,"theta":-0.006767468496839082,"vega":0.0989718163704062,"rho":0.16561876741971296,"phi":-0.33236434274996896,"bid_iv":0.568171,"mid_iv":0.575752,"ask_iv":0.583332,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.68,"average_volume":0,"last_volume":5,"trade_date":1721659363800,"prevclose":11.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":815,"bidexch":"E","bid_date":1721660621000,"asksize":757,"askexch":"E","ask_date":1721660620000,"open_interest":6540,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00025000","description":"PLTR + Jan 16 2026 $25.00 Put","exch":"Z","type":"option","last":4.8,"change":-0.08,"volume":3,"open":4.87,"high":4.87,"low":4.8,"close":null,"bid":4.75,"ask":4.95,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2615810666362551,"gamma":0.016716899085293994,"theta":-0.007470960127569078,"vega":0.11309827850907218,"rho":0.16330828690739424,"phi":-0.30873672912434813,"bid_iv":0.563579,"mid_iv":0.570078,"ask_iv":0.576577,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.64,"average_volume":0,"last_volume":2,"trade_date":1721660251535,"prevclose":4.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1252,"bidexch":"E","bid_date":1721660623000,"asksize":1367,"askexch":"E","ask_date":1721660623000,"open_interest":5647,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00025000","description":"PLTR + Jan 16 2026 $25.00 Call","exch":"Z","type":"option","last":9.78,"change":-0.41,"volume":13,"open":10.15,"high":10.2,"low":9.5,"close":null,"bid":9.85,"ask":10.0,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7384189333637449,"gamma":0.016716899085293994,"theta":-0.007470960127569078,"vega":0.11309827850907218,"rho":0.16330828690739424,"phi":-0.30873672912434813,"bid_iv":0.561778,"mid_iv":0.568411,"ask_iv":0.575044,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.03,"average_volume":0,"last_volume":1,"trade_date":1721658990450,"prevclose":10.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":187,"bidexch":"X","bid_date":1721660620000,"asksize":37,"askexch":"E","ask_date":1721660620000,"open_interest":13382,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00027000","description":"PLTR + Jan 16 2026 $27.00 Put","exch":"Z","type":"option","last":5.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.75,"ask":6.0,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2988118527533162,"gamma":0.017831695493526183,"theta":-0.007825145843293838,"vega":0.1201435452250817,"rho":0.1601369454009886,"phi":-0.29303064746244445,"bid_iv":0.562954,"mid_iv":0.569122,"ask_iv":0.57529,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418405388,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1738,"bidexch":"E","bid_date":1721660623000,"asksize":1656,"askexch":"E","ask_date":1721660623000,"open_interest":1145,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00027000","description":"PLTR + Jan 16 2026 $27.00 Call","exch":"Z","type":"option","last":9.0,"change":-0.30,"volume":307,"open":9.3,"high":9.3,"low":8.75,"close":null,"bid":8.95,"ask":9.15,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7011881472466838,"gamma":0.017831695493526183,"theta":-0.007825145843293838,"vega":0.1201435452250817,"rho":0.1601369454009886,"phi":-0.29303064746244445,"bid_iv":0.561473,"mid_iv":0.569794,"ask_iv":0.578116,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.23,"average_volume":0,"last_volume":3,"trade_date":1721659840470,"prevclose":9.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":962,"bidexch":"E","bid_date":1721660620000,"asksize":404,"askexch":"E","ask_date":1721660623000,"open_interest":8670,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00030000","description":"PLTR + Jan 16 2026 $30.00 Put","exch":"Z","type":"option","last":7.8,"change":0.25,"volume":77,"open":7.5,"high":7.8,"low":7.5,"close":null,"bid":7.55,"ask":7.7,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3535792423127647,"gamma":0.019117094865860024,"theta":-0.008204121761123173,"vega":0.1287789959328754,"rho":0.15383650874871502,"phi":-0.26995191594103574,"bid_iv":0.559925,"mid_iv":0.565732,"ask_iv":0.571539,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.32,"average_volume":0,"last_volume":17,"trade_date":1721657105538,"prevclose":7.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":549,"bidexch":"E","bid_date":1721660623000,"asksize":637,"askexch":"E","ask_date":1721660623000,"open_interest":1387,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00030000","description":"PLTR + Jan 16 2026 $30.00 Call","exch":"Z","type":"option","last":7.81,"change":-0.34,"volume":357,"open":8.16,"high":8.41,"low":7.64,"close":null,"bid":7.8,"ask":8.0,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6464207576872353,"gamma":0.019117094865860024,"theta":-0.008204121761123173,"vega":0.1287789959328754,"rho":0.15383650874871502,"phi":-0.26995191594103574,"bid_iv":0.56007,"mid_iv":0.56783,"ask_iv":0.575589,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.18,"average_volume":0,"last_volume":5,"trade_date":1721659779373,"prevclose":8.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1238,"bidexch":"E","bid_date":1721660617000,"asksize":316,"askexch":"E","ask_date":1721660617000,"open_interest":12615,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00035000","description":"PLTR + Jan 16 2026 $35.00 Put","exch":"Z","type":"option","last":10.82,"change":0.26,"volume":3,"open":10.82,"high":10.82,"low":10.82,"close":null,"bid":10.8,"ask":10.95,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.4396731388278458,"gamma":0.020305608221610198,"theta":-0.008455311872832556,"vega":0.13436415759516973,"rho":0.14074358883576077,"phi":-0.2337317160616692,"bid_iv":0.561332,"mid_iv":0.567001,"ask_iv":0.572671,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.47,"average_volume":0,"last_volume":1,"trade_date":1721655255997,"prevclose":10.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":709,"bidexch":"E","bid_date":1721660623000,"asksize":181,"askexch":"D","ask_date":1721660624000,"open_interest":1976,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00035000","description":"PLTR + Jan 16 2026 $35.00 Call","exch":"Z","type":"option","last":6.3,"change":-0.35,"volume":15,"open":6.23,"high":6.3,"low":6.18,"close":null,"bid":6.3,"ask":6.45,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.5603268611721542,"gamma":0.020305608221610198,"theta":-0.008455311872832556,"vega":0.13436415759516973,"rho":0.14074358883576077,"phi":-0.2337317160616692,"bid_iv":0.563489,"mid_iv":0.569072,"ask_iv":0.574655,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.27,"average_volume":0,"last_volume":10,"trade_date":1721659738545,"prevclose":6.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":351,"bidexch":"E","bid_date":1721660623000,"asksize":390,"askexch":"E","ask_date":1721660621000,"open_interest":11738,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116C00037000","description":"PLTR + Jan 16 2026 $37.00 Call","exch":"Z","type":"option","last":5.65,"change":-0.45,"volume":5,"open":5.55,"high":5.65,"low":5.55,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.5279431943948817,"gamma":0.02051763102209635,"theta":-0.008451328154267157,"vega":0.1394391737606439,"rho":0.13504761984160873,"phi":-0.22012449164776626,"bid_iv":0.561623,"mid_iv":0.567004,"ask_iv":0.572385,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.38,"average_volume":0,"last_volume":1,"trade_date":1721657490991,"prevclose":6.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":218,"bidexch":"E","bid_date":1721660591000,"asksize":30,"askexch":"X","ask_date":1721660592000,"open_interest":6596,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00037000","description":"PLTR + Jan 16 2026 $37.00 Put","exch":"Z","type":"option","last":12.3,"change":-0.02,"volume":29,"open":12.3,"high":12.3,"low":12.3,"close":null,"bid":12.25,"ask":12.4,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.4720568056051183,"gamma":0.02051763102209635,"theta":-0.008451328154267157,"vega":0.1394391737606439,"rho":0.13504761984160873,"phi":-0.22012449164776626,"bid_iv":0.559744,"mid_iv":0.565351,"ask_iv":0.570958,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.17,"average_volume":0,"last_volume":1,"trade_date":1721659290002,"prevclose":12.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":600,"bidexch":"E","bid_date":1721660535000,"asksize":662,"askexch":"X","ask_date":1721660623000,"open_interest":1277,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116P00040000","description":"PLTR + Jan 16 2026 $40.00 Put","exch":"Z","type":"option","last":14.75,"change":0.29,"volume":1,"open":14.75,"high":14.75,"low":14.75,"close":null,"bid":13.65,"ask":14.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.5179748587789141,"gamma":0.0205856974974335,"theta":-0.008349204117899535,"vega":0.13435166300435142,"rho":0.12631633006726514,"phi":-0.20084687966992476,"bid_iv":0.496535,"mid_iv":0.534055,"ask_iv":0.571574,"smv_vol":0.56,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.01,"average_volume":0,"last_volume":1,"trade_date":1721656535513,"prevclose":14.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1966,"bidexch":"X","bid_date":1721660617000,"asksize":884,"askexch":"E","ask_date":1721660617000,"open_interest":652,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00040000","description":"PLTR + Jan 16 2026 $40.00 Call","exch":"Z","type":"option","last":5.11,"change":-0.19,"volume":497,"open":5.51,"high":5.51,"low":4.85,"close":null,"bid":5.05,"ask":5.2,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.4820251412210859,"gamma":0.0205856974974335,"theta":-0.008349204117899535,"vega":0.13435166300435142,"rho":0.12631633006726514,"phi":-0.20084687966992476,"bid_iv":0.564606,"mid_iv":0.568333,"ask_iv":0.57206,"smv_vol":0.56,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.59,"average_volume":0,"last_volume":1,"trade_date":1721660455777,"prevclose":5.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":956,"bidexch":"E","bid_date":1721660623000,"asksize":49,"askexch":"X","ask_date":1721660617000,"open_interest":23323,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '194' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '6' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-02&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240802P00015000","description":"PLTR + Aug 2 2024 $15.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":54,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.0,"ask":0.02,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-1.306768120534E-4,"gamma":1.4086976034883308E-12,"theta":-0.0019164134759399806,"vega":2.0000000033251842E-5,"rho":0.00460081366775725,"phi":-0.008662961257016011,"bid_iv":0.0,"mid_iv":1.508426,"ask_iv":1.571067,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721656848425,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Z","bid_date":1721660257000,"asksize":23,"askexch":"N","ask_date":1721660592000,"open_interest":7,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00015000","description":"PLTR + Aug 2 2024 $15.00 Call","exch":"Z","type":"option","last":13.41,"change":-0.48,"volume":1,"open":13.41,"high":13.41,"low":13.41,"close":null,"bid":13.4,"ask":13.5,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9998693231879466,"gamma":1.4086976034883308E-12,"theta":-0.0019164134759399806,"vega":2.0000000033251842E-5,"rho":0.00460081366775725,"phi":-0.008662961257016011,"bid_iv":0.0,"mid_iv":1.920181,"ask_iv":1.920181,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.46,"average_volume":0,"last_volume":1,"trade_date":1721660544180,"prevclose":13.89,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"Z","bid_date":1721660617000,"asksize":28,"askexch":"N","ask_date":1721660617000,"open_interest":12,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00016000","description":"PLTR + Aug 2 2024 $16.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-1.306768743234E-4,"gamma":2.529001033123824E-10,"theta":-0.0020663004833496768,"vega":2.000004959512106E-5,"rho":0.004907534576882446,"phi":-0.008662961248631126,"bid_iv":1.308578,"mid_iv":1.405307,"ask_iv":1.502035,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655006206,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":578,"bidexch":"P","bid_date":1721660566000,"asksize":239,"askexch":"B","ask_date":1721660592000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00016000","description":"PLTR + Aug 2 2024 $16.00 Call","exch":"Z","type":"option","last":12.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.4,"ask":12.5,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9998693231256766,"gamma":2.529001033123824E-10,"theta":-0.0020663004833496768,"vega":2.000004959512106E-5,"rho":0.004907534576882446,"phi":-0.008662961248631126,"bid_iv":0.0,"mid_iv":1.738932,"ask_iv":1.738932,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720640945693,"prevclose":12.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"E","bid_date":1721660623000,"asksize":30,"askexch":"Z","ask_date":1721660616000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00017000","description":"PLTR + Aug 2 2024 $17.00 Call","exch":"Z","type":"option","last":11.15,"change":-0.20,"volume":1,"open":11.15,"high":11.15,"low":11.15,"close":null,"bid":11.4,"ask":11.5,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9998693176124179,"gamma":1.8938114869383954E-8,"theta":-0.00221619316147613,"vega":2.0002520133409158E-5,"rho":0.005214255393847191,"phi":-0.008662961111119022,"bid_iv":0.0,"mid_iv":1.569089,"ask_iv":1.569089,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.77,"average_volume":0,"last_volume":1,"trade_date":1721658339461,"prevclose":11.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"E","bid_date":1721660617000,"asksize":24,"askexch":"U","ask_date":1721660617000,"open_interest":20,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00017000","description":"PLTR + Aug 2 2024 $17.00 Put","exch":"Z","type":"option","last":0.03,"change":null,"volume":20,"open":0.03,"high":0.03,"low":0.03,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-1.306823875821E-4,"gamma":1.8938114869383954E-8,"theta":-0.00221619316147613,"vega":2.0002520133409158E-5,"rho":0.005214255393847191,"phi":-0.008662961111119022,"bid_iv":1.179508,"mid_iv":1.399933,"ask_iv":1.620357,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":3,"trade_date":1721656664007,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":167,"bidexch":"U","bid_date":1721660592000,"asksize":1454,"askexch":"E","ask_date":1721660617000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00017500","description":"PLTR + Aug 2 2024 $17.50 Call","exch":"Z","type":"option","last":8.32,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.9,"ask":11.0,"underlying":"PLTR","strike":17.5,"greeks":{"delta":0.9998692841915618,"gamma":1.2156067282059942E-7,"theta":-0.002291168178637157,"vega":2.001416593631137E-5,"rho":0.005367615408299874,"phi":-0.008662960661689222,"bid_iv":0.0,"mid_iv":1.488018,"ask_iv":1.488018,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719856864101,"prevclose":8.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"E","bid_date":1721660590000,"asksize":31,"askexch":"E","ask_date":1721660620000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00017500","description":"PLTR + Aug 2 2024 $17.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":17.5,"greeks":{"delta":-1.307158084382E-4,"gamma":1.2156067282059942E-7,"theta":-0.002291168178637157,"vega":2.001416593631137E-5,"rho":0.005367615408299874,"phi":-0.008662960661689222,"bid_iv":1.117862,"mid_iv":1.32862,"ask_iv":1.539377,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721052316443,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":167,"bidexch":"U","bid_date":1721660592000,"asksize":1425,"askexch":"E","ask_date":1721660617000,"open_interest":5,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00018000","description":"PLTR + Aug 2 2024 $18.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":12,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-1.308975358244E-4,"gamma":6.327028632677433E-7,"theta":-0.0023662689325570276,"vega":2.0083076034131317E-5,"rho":0.005520973500594384,"phi":-0.008662958389385562,"bid_iv":1.057996,"mid_iv":1.139755,"ask_iv":1.221513,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721419165776,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":158,"bidexch":"B","bid_date":1721660592000,"asksize":210,"askexch":"T","ask_date":1721660153000,"open_interest":148,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00018000","description":"PLTR + Aug 2 2024 $18.00 Call","exch":"Z","type":"option","last":9.77,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.4,"ask":10.5,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9998691024641756,"gamma":6.327028632677433E-7,"theta":-0.0023662689325570276,"vega":2.0083076034131317E-5,"rho":0.005520973500594384,"phi":-0.008662958389385562,"bid_iv":0.0,"mid_iv":1.409315,"ask_iv":1.409315,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720791946338,"prevclose":9.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"M","bid_date":1721660617000,"asksize":24,"askexch":"U","ask_date":1721660617000,"open_interest":63,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00018500","description":"PLTR + Aug 2 2024 $18.50 Call","exch":"Z","type":"option","last":10.2,"change":1.45,"volume":2,"open":10.2,"high":10.2,"low":10.2,"close":null,"bid":9.9,"ask":10.15,"underlying":"PLTR","strike":18.5,"greeks":{"delta":0.9998682278107058,"gamma":2.883802380808857E-6,"theta":-0.00244190364336539,"vega":2.034515781759557E-5,"rho":0.005674322839556307,"phi":-0.00866294750245172,"bid_iv":0.0,"mid_iv":1.332849,"ask_iv":1.332849,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.58,"average_volume":0,"last_volume":2,"trade_date":1721655723426,"prevclose":8.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"E","bid_date":1721660620000,"asksize":93,"askexch":"Z","ask_date":1721660590000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00018500","description":"PLTR + Aug 2 2024 $18.50 Put","exch":"Z","type":"option","last":0.11,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":18.5,"greeks":{"delta":-1.317721892942E-4,"gamma":2.883802380808857E-6,"theta":-0.00244190364336539,"vega":2.034515781759557E-5,"rho":0.005674322839556307,"phi":-0.00866294750245172,"bid_iv":0.999814,"mid_iv":1.177401,"ask_iv":1.354988,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719242843001,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1722,"bidexch":"D","bid_date":1721660618000,"asksize":2650,"askexch":"E","ask_date":1721660623000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00019000","description":"PLTR + Aug 2 2024 $19.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-1.352497430287E-4,"gamma":1.1079987278549795E-5,"theta":-0.0025193629336019477,"vega":2.146606092462019E-5,"rho":0.005827640220808157,"phi":-0.008662905316421568,"bid_iv":0.942242,"mid_iv":1.111679,"ask_iv":1.281115,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721329185871,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":798,"bidexch":"H","bid_date":1721660472000,"asksize":2471,"askexch":"E","ask_date":1721660617000,"open_interest":119,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00019000","description":"PLTR + Aug 2 2024 $19.00 Call","exch":"Z","type":"option","last":8.67,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.4,"ask":9.55,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9998647502569713,"gamma":1.1079987278549795E-5,"theta":-0.0025193629336019477,"vega":2.146606092462019E-5,"rho":0.005827640220808157,"phi":-0.008662905316421568,"bid_iv":0.0,"mid_iv":1.257362,"ask_iv":1.257362,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1720447641335,"prevclose":8.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"E","bid_date":1721660620000,"asksize":15,"askexch":"U","ask_date":1721660592000,"open_interest":46,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00019500","description":"PLTR + Aug 2 2024 $19.50 Call","exch":"Z","type":"option","last":8.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.95,"ask":9.0,"underlying":"PLTR","strike":19.5,"greeks":{"delta":0.9998519895016703,"gamma":3.849066582093243E-5,"theta":-0.002602713850194667,"vega":2.534666899638492E-5,"rho":0.00598084641390057,"phi":-0.008662754311362297,"bid_iv":0.0,"mid_iv":1.183378,"ask_iv":1.183378,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721233763917,"prevclose":8.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"X","bid_date":1721660617000,"asksize":39,"askexch":"N","ask_date":1721660411000,"open_interest":8,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00019500","description":"PLTR + Aug 2 2024 $19.50 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":19.5,"greeks":{"delta":-1.480104983297E-4,"gamma":3.849066582093243E-5,"theta":-0.002602713850194667,"vega":2.534666899638492E-5,"rho":0.00598084641390057,"phi":-0.008662754311362297,"bid_iv":0.885749,"mid_iv":1.047489,"ask_iv":1.209228,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721149248321,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":855,"bidexch":"H","bid_date":1721660472000,"asksize":3332,"askexch":"E","ask_date":1721660567000,"open_interest":26,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00020000","description":"PLTR + Aug 2 2024 $20.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.06,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-1.863462484034E-4,"gamma":1.1399025480115919E-4,"theta":-0.002700813090072696,"vega":3.7760275523105474E-5,"rho":0.006133753153341142,"phi":-0.008662311007557537,"bid_iv":0.830722,"mid_iv":0.956095,"ask_iv":1.081468,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721400470076,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1486,"bidexch":"E","bid_date":1721660621000,"asksize":3265,"askexch":"E","ask_date":1721660617000,"open_interest":439,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00020000","description":"PLTR + Aug 2 2024 $20.00 Call","exch":"Z","type":"option","last":8.22,"change":-0.88,"volume":5,"open":8.22,"high":8.22,"low":8.22,"close":null,"bid":8.45,"ask":8.55,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9998136537515966,"gamma":1.1399025480115919E-4,"theta":-0.002700813090072696,"vega":3.7760275523105474E-5,"rho":0.006133753153341142,"phi":-0.008662311007557537,"bid_iv":0.0,"mid_iv":1.111326,"ask_iv":1.111326,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.67,"average_volume":0,"last_volume":5,"trade_date":1721658562067,"prevclose":9.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":25,"bidexch":"U","bid_date":1721660590000,"asksize":66,"askexch":"E","ask_date":1721660590000,"open_interest":97,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00020500","description":"PLTR + Aug 2 2024 $20.50 Call","exch":"Z","type":"option","last":7.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.9,"ask":8.05,"underlying":"PLTR","strike":20.5,"greeks":{"delta":0.9997036898117176,"gamma":3.109049371762951E-4,"theta":-0.002836025762908038,"vega":5.848807915748393E-5,"rho":0.006285839790929896,"phi":-0.008661068132919806,"bid_iv":0.0,"mid_iv":1.041112,"ask_iv":1.041112,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720533179677,"prevclose":7.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"X","bid_date":1721660561000,"asksize":39,"askexch":"Z","ask_date":1721660617000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00020500","description":"PLTR + Aug 2 2024 $20.50 Put","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":62,"open":0.04,"high":0.04,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":20.5,"greeks":{"delta":-2.963101882824E-4,"gamma":3.109049371762951E-4,"theta":-0.002836025762908038,"vega":5.848807915748393E-5,"rho":0.006285839790929896,"phi":-0.008661068132919806,"bid_iv":0.904898,"mid_iv":0.925634,"ask_iv":0.946369,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721660261479,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":25,"bidexch":"N","bid_date":1721660285000,"asksize":1,"askexch":"E","ask_date":1721656694000,"open_interest":917,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00021000","description":"PLTR + Aug 2 2024 $21.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-5.807516701986E-4,"gamma":7.721965532588131E-4,"theta":-0.0030520460254973574,"vega":1.2746829190219997E-4,"rho":0.00643597225923507,"phi":-0.008657924364752032,"bid_iv":0.845252,"mid_iv":0.865337,"ask_iv":0.885421,"smv_vol":0.697,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721398241878,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":4,"bidexch":"P","bid_date":1721660120000,"asksize":27,"askexch":"E","ask_date":1721660566000,"open_interest":553,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00021000","description":"PLTR + Aug 2 2024 $21.00 Call","exch":"Z","type":"option","last":7.25,"change":-0.52,"volume":74,"open":7.25,"high":7.25,"low":7.25,"close":null,"bid":7.45,"ask":7.55,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9994192483298014,"gamma":7.721965532588131E-4,"theta":-0.0030520460254973574,"vega":1.2746829190219997E-4,"rho":0.00643597225923507,"phi":-0.008657924364752032,"bid_iv":0.0,"mid_iv":0.972647,"ask_iv":0.972647,"smv_vol":0.697,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.70,"average_volume":0,"last_volume":74,"trade_date":1721658890931,"prevclose":7.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":88,"bidexch":"E","bid_date":1721660591000,"asksize":119,"askexch":"E","ask_date":1721660624000,"open_interest":82,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00021500","description":"PLTR + Aug 2 2024 $21.50 Call","exch":"Z","type":"option","last":6.59,"change":-0.56,"volume":32,"open":6.49,"high":6.59,"low":6.49,"close":null,"bid":6.9,"ask":7.05,"underlying":"PLTR","strike":21.5,"greeks":{"delta":0.998781910451056,"gamma":0.0017122079505703972,"theta":-0.0034136612002015876,"vega":2.241386229143253E-4,"rho":0.006582228773900162,"phi":-0.008651017868830943,"bid_iv":0.0,"mid_iv":0.905851,"ask_iv":0.905851,"smv_vol":0.696,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.84,"average_volume":0,"last_volume":2,"trade_date":1721657395011,"prevclose":7.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"Z","bid_date":1721660590000,"asksize":23,"askexch":"Z","ask_date":1721660589000,"open_interest":74,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00021500","description":"PLTR + Aug 2 2024 $21.50 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":77,"open":0.04,"high":0.04,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":21.5,"greeks":{"delta":-0.001218089548944,"gamma":0.0017122079505703972,"theta":-0.0034136612002015876,"vega":2.241386229143253E-4,"rho":0.006582228773900162,"phi":-0.008651017868830943,"bid_iv":0.824651,"mid_iv":0.841011,"ask_iv":0.85737,"smv_vol":0.696,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":12,"trade_date":1721660385295,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":499,"bidexch":"E","bid_date":1721660617000,"asksize":2065,"askexch":"H","ask_date":1721660621000,"open_interest":1871,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00022000","description":"PLTR + Aug 2 2024 $22.00 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":1,"open":0.05,"high":0.05,"low":0.05,"close":null,"bid":0.03,"ask":0.05,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0025829843688102,"gamma":0.003525100259239056,"theta":-0.004041635006295206,"vega":5.109281153978287E-4,"rho":0.006720647557463924,"phi":-0.008636522057285516,"bid_iv":0.728621,"mid_iv":0.761976,"ask_iv":0.795332,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":1,"trade_date":1721657034552,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":934,"bidexch":"H","bid_date":1721660472000,"asksize":2889,"askexch":"E","ask_date":1721660622000,"open_interest":1301,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00022000","description":"PLTR + Aug 2 2024 $22.00 Call","exch":"Z","type":"option","last":6.94,"change":0.05,"volume":1,"open":6.94,"high":6.94,"low":6.94,"close":null,"bid":6.45,"ask":6.55,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9974170156311898,"gamma":0.003525100259239056,"theta":-0.004041635006295206,"vega":5.109281153978287E-4,"rho":0.006720647557463924,"phi":-0.008636522057285516,"bid_iv":0.0,"mid_iv":0.943627,"ask_iv":0.943627,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.73,"average_volume":0,"last_volume":1,"trade_date":1721655015793,"prevclose":6.89,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"E","bid_date":1721660621000,"asksize":22,"askexch":"Z","ask_date":1721660617000,"open_interest":502,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00022500","description":"PLTR + Aug 2 2024 $22.50 Call","exch":"Z","type":"option","last":5.85,"change":-0.80,"volume":6,"open":5.65,"high":5.85,"low":5.65,"close":null,"bid":5.95,"ask":6.05,"underlying":"PLTR","strike":22.5,"greeks":{"delta":0.9947700708742873,"gamma":0.006686160004802577,"theta":-0.005077663835630685,"vega":8.557933631512099E-4,"rho":0.0068455048605347395,"phi":-0.008608932786817299,"bid_iv":0.0,"mid_iv":0.873231,"ask_iv":0.873231,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.03,"average_volume":0,"last_volume":3,"trade_date":1721659773321,"prevclose":6.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"E","bid_date":1721660622000,"asksize":20,"askexch":"Z","ask_date":1721660623000,"open_interest":44,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00022500","description":"PLTR + Aug 2 2024 $22.50 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":9,"open":0.07,"high":0.07,"low":0.05,"close":null,"bid":0.04,"ask":0.05,"underlying":"PLTR","strike":22.5,"greeks":{"delta":-0.0052299291257127,"gamma":0.006686160004802577,"theta":-0.005077663835630685,"vega":8.557933631512099E-4,"rho":0.0068455048605347395,"phi":-0.008608932786817299,"bid_iv":0.706021,"mid_iv":0.720198,"ask_iv":0.734375,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":3,"trade_date":1721660415108,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":301,"bidexch":"Q","bid_date":1721660316000,"asksize":1097,"askexch":"H","ask_date":1721660563000,"open_interest":5266,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00023000","description":"PLTR + Aug 2 2024 $23.00 Put","exch":"Z","type":"option","last":0.06,"change":0.02,"volume":5,"open":0.06,"high":0.06,"low":0.06,"close":null,"bid":0.04,"ask":0.06,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.0100205072330087,"gamma":0.011795098291590814,"theta":-0.006701860967731278,"vega":0.0017181021974189074,"rho":0.006948078172863682,"phi":-0.00855990185945879,"bid_iv":0.659192,"mid_iv":0.684596,"ask_iv":0.709999,"smv_vol":0.679,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":5,"trade_date":1721657535438,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1560,"bidexch":"D","bid_date":1721660472000,"asksize":2631,"askexch":"X","ask_date":1721660620000,"open_interest":1670,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00023000","description":"PLTR + Aug 2 2024 $23.00 Call","exch":"Z","type":"option","last":4.9,"change":-1.08,"volume":19,"open":5.96,"high":5.96,"low":4.9,"close":null,"bid":5.35,"ask":5.55,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.9899794927669913,"gamma":0.011795098291590814,"theta":-0.006701860967731278,"vega":0.0017181021974189074,"rho":0.006948078172863682,"phi":-0.00855990185945879,"bid_iv":0.0,"mid_iv":0.803712,"ask_iv":0.803712,"smv_vol":0.679,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.06,"average_volume":0,"last_volume":2,"trade_date":1721656753903,"prevclose":5.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"X","bid_date":1721660592000,"asksize":20,"askexch":"X","ask_date":1721660617000,"open_interest":425,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00023500","description":"PLTR + Aug 2 2024 $23.50 Call","exch":"Z","type":"option","last":4.8,"change":-0.43,"volume":1,"open":4.8,"high":4.8,"low":4.8,"close":null,"bid":4.95,"ask":5.05,"underlying":"PLTR","strike":23.5,"greeks":{"delta":0.9819015083592122,"gamma":0.019439725748505634,"theta":-0.009078912944307333,"vega":0.002623944985561364,"rho":0.007017033800212758,"phi":-0.008478653653222581,"bid_iv":0.626469,"mid_iv":0.74468,"ask_iv":0.86289,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.23,"average_volume":0,"last_volume":1,"trade_date":1721659840253,"prevclose":5.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":109,"bidexch":"E","bid_date":1721660621000,"asksize":45,"askexch":"E","ask_date":1721660621000,"open_interest":295,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00023500","description":"PLTR + Aug 2 2024 $23.50 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":9,"open":0.07,"high":0.07,"low":0.07,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":23.5,"greeks":{"delta":-0.0180984916407878,"gamma":0.019439725748505634,"theta":-0.009078912944307333,"vega":0.002623944985561364,"rho":0.007017033800212758,"phi":-0.008478653653222581,"bid_iv":0.65121,"mid_iv":0.670869,"ask_iv":0.690528,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660529104,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"Q","bid_date":1721660120000,"asksize":3432,"askexch":"E","ask_date":1721660591000,"open_interest":968,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00024000","description":"PLTR + Aug 2 2024 $24.00 Put","exch":"Z","type":"option","last":0.07,"change":-0.01,"volume":549,"open":0.09,"high":0.1,"low":0.06,"close":null,"bid":0.06,"ask":0.08,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.0308755384241743,"gamma":0.03007261272025103,"theta":-0.012353978990087866,"vega":0.003850518845083059,"rho":0.0070386828794764015,"phi":-0.00835229098423577,"bid_iv":0.593227,"mid_iv":0.611858,"ask_iv":0.63049,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.50,"average_volume":0,"last_volume":1,"trade_date":1721658545683,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1170,"bidexch":"D","bid_date":1721660618000,"asksize":1527,"askexch":"E","ask_date":1721660617000,"open_interest":3048,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00024000","description":"PLTR + Aug 2 2024 $24.00 Call","exch":"Z","type":"option","last":4.1,"change":-0.85,"volume":17,"open":4.28,"high":4.28,"low":4.1,"close":null,"bid":4.5,"ask":4.6,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.9691244615758257,"gamma":0.03007261272025103,"theta":-0.012353978990087866,"vega":0.003850518845083059,"rho":0.0070386828794764015,"phi":-0.00835229098423577,"bid_iv":0.537828,"mid_iv":0.649124,"ask_iv":0.760421,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-17.18,"average_volume":0,"last_volume":1,"trade_date":1721656892447,"prevclose":4.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"I","bid_date":1721660621000,"asksize":48,"askexch":"E","ask_date":1721660619000,"open_interest":347,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00024500","description":"PLTR + Aug 2 2024 $24.50 Call","exch":"Z","type":"option","last":3.82,"change":-0.51,"volume":50,"open":4.5,"high":4.5,"low":3.45,"close":null,"bid":4.0,"ask":4.1,"underlying":"PLTR","strike":24.5,"greeks":{"delta":0.9503386715447413,"gamma":0.04374788313584291,"theta":-0.016502585636890697,"vega":0.0054267549726332775,"rho":0.007000699152679324,"phi":-0.008169386933780418,"bid_iv":0.502871,"mid_iv":0.587592,"ask_iv":0.672313,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.78,"average_volume":0,"last_volume":12,"trade_date":1721659885847,"prevclose":4.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":95,"bidexch":"C","bid_date":1721660623000,"asksize":114,"askexch":"E","ask_date":1721660623000,"open_interest":209,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00024500","description":"PLTR + Aug 2 2024 $24.50 Put","exch":"Z","type":"option","last":0.09,"change":-0.01,"volume":304,"open":0.1,"high":0.13,"low":0.09,"close":null,"bid":0.08,"ask":0.1,"underlying":"PLTR","strike":24.5,"greeks":{"delta":-0.0496613284552587,"gamma":0.04374788313584291,"theta":-0.016502585636890697,"vega":0.0054267549726332775,"rho":0.007000699152679324,"phi":-0.008169386933780418,"bid_iv":0.569374,"mid_iv":0.584481,"ask_iv":0.599587,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.00,"average_volume":0,"last_volume":30,"trade_date":1721659828119,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1510,"bidexch":"D","bid_date":1721660619000,"asksize":2216,"askexch":"E","ask_date":1721660624000,"open_interest":519,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00025000","description":"PLTR + Aug 2 2024 $25.00 Call","exch":"Z","type":"option","last":3.55,"change":-0.23,"volume":6,"open":4.1,"high":4.1,"low":3.0,"close":null,"bid":3.55,"ask":3.6,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.9241383558025773,"gamma":0.060241921383593654,"theta":-0.021418840896337586,"vega":0.0073449500046024845,"rho":0.006890080526035192,"phi":-0.007918090941887631,"bid_iv":0.521764,"mid_iv":0.586358,"ask_iv":0.650952,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.09,"average_volume":0,"last_volume":1,"trade_date":1721660243979,"prevclose":3.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":97,"bidexch":"W","bid_date":1721660621000,"asksize":126,"askexch":"C","ask_date":1721660622000,"open_interest":2486,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00025000","description":"PLTR + Aug 2 2024 $25.00 Put","exch":"Z","type":"option","last":0.12,"change":-0.01,"volume":297,"open":0.1,"high":0.18,"low":0.1,"close":null,"bid":0.1,"ask":0.12,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.0758616441974227,"gamma":0.060241921383593654,"theta":-0.021418840896337586,"vega":0.0073449500046024845,"rho":0.006890080526035192,"phi":-0.007918090941887631,"bid_iv":0.548823,"mid_iv":0.553966,"ask_iv":0.55911,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.70,"average_volume":0,"last_volume":1,"trade_date":1721660509499,"prevclose":0.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1997,"bidexch":"E","bid_date":1721660622000,"asksize":2363,"askexch":"D","ask_date":1721660618000,"open_interest":3115,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00025500","description":"PLTR + Aug 2 2024 $25.50 Call","exch":"Z","type":"option","last":3.05,"change":-0.33,"volume":5,"open":3.55,"high":3.55,"low":2.85,"close":null,"bid":3.1,"ask":3.15,"underlying":"PLTR","strike":25.5,"greeks":{"delta":0.8890525392777041,"gamma":0.07891128118466931,"theta":-0.026899745687221244,"vega":0.010655043442661584,"rho":0.0066935015324900374,"phi":-0.0075866061470648795,"bid_iv":0.520593,"mid_iv":0.567146,"ask_iv":0.613698,"smv_vol":0.545,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.77,"average_volume":0,"last_volume":1,"trade_date":1721659384371,"prevclose":3.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":222,"bidexch":"E","bid_date":1721660624000,"asksize":837,"askexch":"E","ask_date":1721660624000,"open_interest":1829,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00025500","description":"PLTR + Aug 2 2024 $25.50 Put","exch":"Z","type":"option","last":0.18,"change":0.01,"volume":119,"open":0.17,"high":0.26,"low":0.15,"close":null,"bid":0.15,"ask":0.17,"underlying":"PLTR","strike":25.5,"greeks":{"delta":-0.1109474607222959,"gamma":0.07891128118466931,"theta":-0.026899745687221244,"vega":0.010655043442661584,"rho":0.0066935015324900374,"phi":-0.0075866061470648795,"bid_iv":0.528813,"mid_iv":0.538465,"ask_iv":0.548117,"smv_vol":0.545,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.89,"average_volume":0,"last_volume":1,"trade_date":1721659628056,"prevclose":0.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1565,"bidexch":"D","bid_date":1721660620000,"asksize":681,"askexch":"M","ask_date":1721660625000,"open_interest":1352,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00026000","description":"PLTR + Aug 2 2024 $26.00 Put","exch":"Z","type":"option","last":0.26,"change":0.02,"volume":313,"open":0.24,"high":0.34,"low":0.19,"close":null,"bid":0.21,"ask":0.24,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.1554636640887792,"gamma":0.09852312305939608,"theta":-0.032515283314449604,"vega":0.013038526128086435,"rho":0.006406726261377426,"phi":-0.007172027368836186,"bid_iv":0.515247,"mid_iv":0.526773,"ask_iv":0.538299,"smv_vol":0.535,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.34,"average_volume":0,"last_volume":3,"trade_date":1721659890681,"prevclose":0.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1375,"bidexch":"E","bid_date":1721660621000,"asksize":2047,"askexch":"E","ask_date":1721660623000,"open_interest":2585,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00026000","description":"PLTR + Aug 2 2024 $26.00 Call","exch":"Z","type":"option","last":2.7,"change":-0.23,"volume":83,"open":3.09,"high":3.09,"low":2.25,"close":null,"bid":2.66,"ask":2.72,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.8445363359112208,"gamma":0.09852312305939608,"theta":-0.032515283314449604,"vega":0.013038526128086435,"rho":0.006406726261377426,"phi":-0.007172027368836186,"bid_iv":0.515372,"mid_iv":0.553873,"ask_iv":0.592375,"smv_vol":0.535,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.85,"average_volume":0,"last_volume":4,"trade_date":1721660585970,"prevclose":2.93,"week_52_high":0.0,"week_52_low":0.0,"bidsize":343,"bidexch":"E","bid_date":1721660624000,"asksize":456,"askexch":"C","ask_date":1721660624000,"open_interest":1388,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00026500","description":"PLTR + Aug 2 2024 $26.50 Call","exch":"Z","type":"option","last":2.03,"change":-0.61,"volume":103,"open":2.78,"high":2.78,"low":1.82,"close":null,"bid":2.26,"ask":2.35,"underlying":"PLTR","strike":26.5,"greeks":{"delta":0.7905406908532151,"gamma":0.11756627691285433,"theta":-0.03781253364196795,"vega":0.01532863812826924,"rho":0.006030159201764054,"phi":-0.006676155482057844,"bid_iv":0.525708,"mid_iv":0.601249,"ask_iv":0.67679,"smv_vol":0.529,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.11,"average_volume":0,"last_volume":1,"trade_date":1721658473025,"prevclose":2.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":173,"bidexch":"E","bid_date":1721660624000,"asksize":498,"askexch":"A","ask_date":1721660624000,"open_interest":932,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00026500","description":"PLTR + Aug 2 2024 $26.50 Put","exch":"Z","type":"option","last":0.31,"change":-0.02,"volume":1427,"open":0.29,"high":0.5,"low":0.26,"close":null,"bid":0.31,"ask":0.33,"underlying":"PLTR","strike":26.5,"greeks":{"delta":-0.2094593091467849,"gamma":0.11756627691285433,"theta":-0.03781253364196795,"vega":0.01532863812826924,"rho":0.006030159201764054,"phi":-0.006676155482057844,"bid_iv":0.507215,"mid_iv":0.517006,"ask_iv":0.526797,"smv_vol":0.529,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.07,"average_volume":0,"last_volume":1,"trade_date":1721660517902,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":169,"bidexch":"D","bid_date":1721660623000,"asksize":627,"askexch":"E","ask_date":1721660623000,"open_interest":1138,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00027000","description":"PLTR + Aug 2 2024 $27.00 Put","exch":"Z","type":"option","last":0.46,"change":0.00,"volume":750,"open":0.47,"high":0.7,"low":0.36,"close":null,"bid":0.43,"ask":0.46,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2723372434958686,"gamma":0.13432111846989694,"theta":-0.04232306779707446,"vega":0.01731509048916461,"rho":0.00557007436275985,"phi":-0.006106697053851886,"bid_iv":0.505688,"mid_iv":0.514357,"ask_iv":0.523026,"smv_vol":0.522,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660469282,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":459,"bidexch":"E","bid_date":1721660624000,"asksize":2495,"askexch":"E","ask_date":1721660624000,"open_interest":3606,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00027000","description":"PLTR + Aug 2 2024 $27.00 Call","exch":"Z","type":"option","last":1.88,"change":-0.24,"volume":2034,"open":2.42,"high":2.42,"low":1.41,"close":null,"bid":1.88,"ask":1.94,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7276627565041314,"gamma":0.13432111846989694,"theta":-0.04232306779707446,"vega":0.01731509048916461,"rho":0.00557007436275985,"phi":-0.006106697053851886,"bid_iv":0.412942,"mid_iv":0.522688,"ask_iv":0.632433,"smv_vol":0.522,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.33,"average_volume":0,"last_volume":1,"trade_date":1721660529557,"prevclose":2.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1188,"bidexch":"E","bid_date":1721660624000,"asksize":1430,"askexch":"E","ask_date":1721660624000,"open_interest":4154,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00027500","description":"PLTR + Aug 2 2024 $27.50 Call","exch":"Z","type":"option","last":1.58,"change":-0.27,"volume":826,"open":1.86,"high":1.95,"low":1.06,"close":null,"bid":1.56,"ask":1.6,"underlying":"PLTR","strike":27.5,"greeks":{"delta":0.6574223739845519,"gamma":0.14709892013165934,"theta":-0.045614320334512466,"vega":0.018794083631174345,"rho":0.0050409344647330025,"phi":-0.005479307459867525,"bid_iv":0.516738,"mid_iv":0.527387,"ask_iv":0.538036,"smv_vol":0.517,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.60,"average_volume":0,"last_volume":7,"trade_date":1721660607083,"prevclose":1.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":50,"bidexch":"U","bid_date":1721660623000,"asksize":1193,"askexch":"E","ask_date":1721660623000,"open_interest":1992,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00027500","description":"PLTR + Aug 2 2024 $27.50 Put","exch":"Z","type":"option","last":0.62,"change":0.00,"volume":815,"open":0.59,"high":1.0,"low":0.51,"close":null,"bid":0.6,"ask":0.62,"underlying":"PLTR","strike":27.5,"greeks":{"delta":-0.3425776260154481,"gamma":0.14709892013165934,"theta":-0.045614320334512466,"vega":0.018794083631174345,"rho":0.0050409344647330025,"phi":-0.005479307459867525,"bid_iv":0.506567,"mid_iv":0.511893,"ask_iv":0.51722,"smv_vol":0.517,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660530340,"prevclose":0.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":62,"bidexch":"N","bid_date":1721660623000,"asksize":312,"askexch":"E","ask_date":1721660624000,"open_interest":2449,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00028000","description":"PLTR + Aug 2 2024 $28.00 Put","exch":"Z","type":"option","last":0.8,"change":0.00,"volume":987,"open":0.73,"high":1.17,"low":0.67,"close":null,"bid":0.79,"ask":0.82,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4178158168931367,"gamma":0.15456055527336787,"theta":-0.04737255687268124,"vega":0.01960229227001669,"rho":0.004464378277889683,"phi":-0.0048164465196668576,"bid_iv":0.508092,"mid_iv":0.513198,"ask_iv":0.518305,"smv_vol":0.516,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660586505,"prevclose":0.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":461,"bidexch":"E","bid_date":1721660624000,"asksize":277,"askexch":"D","ask_date":1721660624000,"open_interest":2089,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00028000","description":"PLTR + Aug 2 2024 $28.00 Call","exch":"Z","type":"option","last":1.28,"change":-0.23,"volume":1443,"open":1.64,"high":1.68,"low":0.93,"close":null,"bid":1.26,"ask":1.28,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5821841831068633,"gamma":0.15456055527336787,"theta":-0.04737255687268124,"vega":0.01960229227001669,"rho":0.004464378277889683,"phi":-0.0048164465196668576,"bid_iv":0.512657,"mid_iv":0.520317,"ask_iv":0.527977,"smv_vol":0.516,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.24,"average_volume":0,"last_volume":3,"trade_date":1721660593544,"prevclose":1.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":207,"bidexch":"E","bid_date":1721660624000,"asksize":32,"askexch":"N","ask_date":1721660624000,"open_interest":4664,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00028500","description":"PLTR + Aug 2 2024 $28.50 Call","exch":"Z","type":"option","last":1.04,"change":-0.18,"volume":1492,"open":1.25,"high":1.38,"low":0.73,"close":null,"bid":1.0,"ask":1.03,"underlying":"PLTR","strike":28.5,"greeks":{"delta":0.504913992107746,"gamma":0.1560257050364841,"theta":-0.04745606563793676,"vega":0.01964632326282163,"rho":0.0038668251394874046,"phi":-0.0041448123522349395,"bid_iv":0.514389,"mid_iv":0.522032,"ask_iv":0.529675,"smv_vol":0.515,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.76,"average_volume":0,"last_volume":1,"trade_date":1721660582279,"prevclose":1.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":244,"bidexch":"E","bid_date":1721660624000,"asksize":1094,"askexch":"E","ask_date":1721660624000,"open_interest":5299,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00028500","description":"PLTR + Aug 2 2024 $28.50 Put","exch":"Z","type":"option","last":1.07,"change":0.06,"volume":458,"open":1.01,"high":1.46,"low":0.87,"close":null,"bid":1.03,"ask":1.07,"underlying":"PLTR","strike":28.5,"greeks":{"delta":-0.495086007892254,"gamma":0.1560257050364841,"theta":-0.04745606563793676,"vega":0.01964632326282163,"rho":0.0038668251394874046,"phi":-0.0041448123522349395,"bid_iv":0.504719,"mid_iv":0.509826,"ask_iv":0.514933,"smv_vol":0.515,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.95,"average_volume":0,"last_volume":30,"trade_date":1721660540155,"prevclose":1.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":389,"bidexch":"E","bid_date":1721660624000,"asksize":1396,"askexch":"E","ask_date":1721660624000,"open_interest":1387,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00029000","description":"PLTR + Aug 2 2024 $29.00 Put","exch":"Z","type":"option","last":1.35,"change":0.05,"volume":344,"open":1.37,"high":1.79,"low":1.02,"close":null,"bid":1.32,"ask":1.34,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.5712651375290299,"gamma":0.15159745657076193,"theta":-0.04592185994850553,"vega":0.018920451707988926,"rho":0.0032754616369459295,"phi":-0.003491311618587711,"bid_iv":0.501611,"mid_iv":0.50691,"ask_iv":0.51221,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.85,"average_volume":0,"last_volume":1,"trade_date":1721660350170,"prevclose":1.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":230,"bidexch":"D","bid_date":1721660624000,"asksize":267,"askexch":"D","ask_date":1721660624000,"open_interest":1645,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00029000","description":"PLTR + Aug 2 2024 $29.00 Call","exch":"Z","type":"option","last":0.75,"change":-0.29,"volume":2952,"open":1.07,"high":1.19,"low":0.56,"close":null,"bid":0.78,"ask":0.8,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.4287348624709701,"gamma":0.15159745657076193,"theta":-0.04592185994850553,"vega":0.018920451707988926,"rho":0.0032754616369459295,"phi":-0.003491311618587711,"bid_iv":0.511809,"mid_iv":0.517102,"ask_iv":0.522395,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.89,"average_volume":0,"last_volume":2,"trade_date":1721660451562,"prevclose":1.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":411,"bidexch":"E","bid_date":1721660623000,"asksize":569,"askexch":"D","ask_date":1721660623000,"open_interest":7019,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00029500","description":"PLTR + Aug 2 2024 $29.50 Put","exch":"Z","type":"option","last":1.67,"change":0.08,"volume":30,"open":1.57,"high":2.15,"low":1.57,"close":null,"bid":1.62,"ask":1.67,"underlying":"PLTR","strike":29.5,"greeks":{"delta":-0.6435002968628895,"gamma":0.14207018338569247,"theta":-0.04298722323166622,"vega":0.018399019856814542,"rho":0.002714573671552073,"phi":-0.002879492134153965,"bid_iv":0.499711,"mid_iv":0.508262,"ask_iv":0.516813,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.04,"average_volume":0,"last_volume":1,"trade_date":1721660521069,"prevclose":1.59,"week_52_high":0.0,"week_52_low":0.0,"bidsize":592,"bidexch":"X","bid_date":1721660624000,"asksize":795,"askexch":"E","ask_date":1721660624000,"open_interest":1199,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00029500","description":"PLTR + Aug 2 2024 $29.50 Call","exch":"Z","type":"option","last":0.6,"change":-0.17,"volume":2301,"open":0.86,"high":0.94,"low":0.43,"close":null,"bid":0.6,"ask":0.63,"underlying":"PLTR","strike":29.5,"greeks":{"delta":0.3564997031371105,"gamma":0.14207018338569247,"theta":-0.04298722323166622,"vega":0.018399019856814542,"rho":0.002714573671552073,"phi":-0.002879492134153965,"bid_iv":0.510836,"mid_iv":0.519161,"ask_iv":0.527485,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.08,"average_volume":0,"last_volume":190,"trade_date":1721660564205,"prevclose":0.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":274,"bidexch":"E","bid_date":1721660624000,"asksize":1928,"askexch":"E","ask_date":1721660617000,"open_interest":2436,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00030000","description":"PLTR + Aug 2 2024 $30.00 Call","exch":"Z","type":"option","last":0.44,"change":-0.17,"volume":5777,"open":0.67,"high":0.76,"low":0.31,"close":null,"bid":0.45,"ask":0.47,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.29062156232013897,"gamma":0.12868099532186142,"theta":-0.03897517676645399,"vega":0.016687126340822166,"rho":0.0022041751963156474,"phi":-0.002328438649310355,"bid_iv":0.513358,"mid_iv":0.516358,"ask_iv":0.519358,"smv_vol":0.513,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.87,"average_volume":0,"last_volume":1,"trade_date":1721660411528,"prevclose":0.61,"week_52_high":0.0,"week_52_low":0.0,"bidsize":365,"bidexch":"E","bid_date":1721660617000,"asksize":173,"askexch":"H","ask_date":1721660618000,"open_interest":11524,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00030000","description":"PLTR + Aug 2 2024 $30.00 Put","exch":"Z","type":"option","last":2.05,"change":0.13,"volume":43,"open":2.07,"high":2.4,"low":1.89,"close":null,"bid":1.97,"ask":2.02,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.7093784376798611,"gamma":0.12868099532186142,"theta":-0.03897517676645399,"vega":0.016687126340822166,"rho":0.0022041751963156474,"phi":-0.002328438649310355,"bid_iv":0.494924,"mid_iv":0.507039,"ask_iv":0.519153,"smv_vol":0.513,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.78,"average_volume":0,"last_volume":4,"trade_date":1721660472570,"prevclose":1.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":802,"bidexch":"E","bid_date":1721660624000,"asksize":27,"askexch":"P","ask_date":1721660624000,"open_interest":510,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00030500","description":"PLTR + Aug 2 2024 $30.50 Call","exch":"Z","type":"option","last":0.34,"change":-0.12,"volume":312,"open":0.53,"high":0.6,"low":0.27,"close":null,"bid":0.34,"ask":0.35,"underlying":"PLTR","strike":30.5,"greeks":{"delta":0.23232274329808905,"gamma":0.1130481685554102,"theta":-0.03432261177329999,"vega":0.01454088612395846,"rho":0.0017541549297246794,"phi":-0.0018463577609797504,"bid_iv":0.516343,"mid_iv":0.519791,"ask_iv":0.523239,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-26.09,"average_volume":0,"last_volume":4,"trade_date":1721660577095,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":297,"bidexch":"E","bid_date":1721660592000,"asksize":2,"askexch":"E","ask_date":1721660589000,"open_interest":1157,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00030500","description":"PLTR + Aug 2 2024 $30.50 Put","exch":"Z","type":"option","last":2.64,"change":0.51,"volume":11,"open":2.75,"high":2.9,"low":2.63,"close":null,"bid":2.36,"ask":2.43,"underlying":"PLTR","strike":30.5,"greeks":{"delta":-0.767677256701911,"gamma":0.1130481685554102,"theta":-0.03432261177329999,"vega":0.01454088612395846,"rho":0.0017541549297246794,"phi":-0.0018463577609797504,"bid_iv":0.390017,"mid_iv":0.456215,"ask_iv":0.522413,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":23.95,"average_volume":0,"last_volume":1,"trade_date":1721658342518,"prevclose":2.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":637,"bidexch":"D","bid_date":1721660623000,"asksize":327,"askexch":"E","ask_date":1721660623000,"open_interest":813,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00031000","description":"PLTR + Aug 2 2024 $31.00 Put","exch":"Z","type":"option","last":2.5,"change":-0.13,"volume":1,"open":2.5,"high":2.5,"low":2.5,"close":null,"bid":2.73,"ask":2.82,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.8179395964921847,"gamma":0.09653275652539893,"theta":-0.029388997760167675,"vega":0.012172851484529608,"rho":0.0013679325477537593,"phi":-0.0014352056376578362,"bid_iv":0.340663,"mid_iv":0.44225,"ask_iv":0.543838,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.95,"average_volume":0,"last_volume":1,"trade_date":1721655005140,"prevclose":2.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":608,"bidexch":"E","bid_date":1721660624000,"asksize":22,"askexch":"P","ask_date":1721660622000,"open_interest":500,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00031000","description":"PLTR + Aug 2 2024 $31.00 Call","exch":"Z","type":"option","last":0.25,"change":-0.13,"volume":615,"open":0.35,"high":0.45,"low":0.2,"close":null,"bid":0.25,"ask":0.27,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.18206040350781524,"gamma":0.09653275652539893,"theta":-0.029388997760167675,"vega":0.012172851484529608,"rho":0.0013679325477537593,"phi":-0.0014352056376578362,"bid_iv":0.516084,"mid_iv":0.524307,"ask_iv":0.532531,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-34.22,"average_volume":0,"last_volume":1,"trade_date":1721660598862,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":902,"bidexch":"D","bid_date":1721660624000,"asksize":1031,"askexch":"E","ask_date":1721660623000,"open_interest":6162,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00031500","description":"PLTR + Aug 2 2024 $31.50 Call","exch":"Z","type":"option","last":0.18,"change":-0.11,"volume":89,"open":0.32,"high":0.34,"low":0.15,"close":null,"bid":0.18,"ask":0.2,"underlying":"PLTR","strike":31.5,"greeks":{"delta":0.13971144216906267,"gamma":0.0801992777599678,"theta":-0.024473939200886814,"vega":0.009789280974149706,"rho":0.0010441856616168984,"phi":-0.0010923477962130241,"bid_iv":0.513349,"mid_iv":0.528113,"ask_iv":0.542877,"smv_vol":0.521,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-37.94,"average_volume":0,"last_volume":1,"trade_date":1721659277713,"prevclose":0.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":957,"bidexch":"E","bid_date":1721660625000,"asksize":657,"askexch":"H","ask_date":1721660624000,"open_interest":1068,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00031500","description":"PLTR + Aug 2 2024 $31.50 Put","exch":"Z","type":"option","last":3.55,"change":0.45,"volume":6,"open":3.5,"high":3.55,"low":3.5,"close":null,"bid":3.2,"ask":3.3,"underlying":"PLTR","strike":31.5,"greeks":{"delta":-0.8602885578309374,"gamma":0.0801992777599678,"theta":-0.024473939200886814,"vega":0.009789280974149706,"rho":0.0010441856616168984,"phi":-0.0010923477962130241,"bid_iv":0.447076,"mid_iv":0.494458,"ask_iv":0.541841,"smv_vol":0.521,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.52,"average_volume":0,"last_volume":1,"trade_date":1721657408252,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":497,"bidexch":"E","bid_date":1721660567000,"asksize":832,"askexch":"E","ask_date":1721660621000,"open_interest":23,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00032000","description":"PLTR + Aug 2 2024 $32.00 Put","exch":"Z","type":"option","last":3.95,"change":0.65,"volume":10,"open":3.95,"high":3.95,"low":3.95,"close":null,"bid":3.65,"ask":3.75,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.8944250796273474,"gamma":0.06499559151648038,"theta":-0.019886523427482046,"vega":0.008687843116771518,"rho":7.848199867094229E-4,"phi":-8.189792298857028E-4,"bid_iv":0.431702,"mid_iv":0.491162,"ask_iv":0.550622,"smv_vol":0.53,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":19.70,"average_volume":0,"last_volume":5,"trade_date":1721656503530,"prevclose":3.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":48,"bidexch":"E","bid_date":1721660591000,"asksize":681,"askexch":"E","ask_date":1721660619000,"open_interest":509,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00032000","description":"PLTR + Aug 2 2024 $32.00 Call","exch":"Z","type":"option","last":0.15,"change":-0.07,"volume":246,"open":0.22,"high":0.29,"low":0.1,"close":null,"bid":0.14,"ask":0.15,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.10557492037265258,"gamma":0.06499559151648038,"theta":-0.019886523427482046,"vega":0.008687843116771518,"rho":7.848199867094229E-4,"phi":-8.189792298857028E-4,"bid_iv":0.527354,"mid_iv":0.533096,"ask_iv":0.538838,"smv_vol":0.53,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-31.82,"average_volume":0,"last_volume":1,"trade_date":1721660591506,"prevclose":0.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1498,"bidexch":"D","bid_date":1721660620000,"asksize":1148,"askexch":"H","ask_date":1721660617000,"open_interest":2607,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00033000","description":"PLTR + Aug 2 2024 $33.00 Put","exch":"Z","type":"option","last":5.05,"change":0.85,"volume":2,"open":4.25,"high":5.05,"low":4.25,"close":null,"bid":4.6,"ask":4.7,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.9433846097110644,"gamma":0.039612912149112466,"theta":-0.012159294641190093,"vega":0.004777649851372468,"rho":4.159859245410952E-4,"phi":-4.321753336198309E-4,"bid_iv":0.218238,"mid_iv":0.444165,"ask_iv":0.670093,"smv_vol":0.543,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":20.24,"average_volume":0,"last_volume":1,"trade_date":1721657230978,"prevclose":4.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":37,"bidexch":"E","bid_date":1721660620000,"asksize":32,"askexch":"E","ask_date":1721660619000,"open_interest":74,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00033000","description":"PLTR + Aug 2 2024 $33.00 Call","exch":"Z","type":"option","last":0.08,"change":-0.06,"volume":349,"open":0.16,"high":0.18,"low":0.06,"close":null,"bid":0.07,"ask":0.09,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.05661539028893557,"gamma":0.039612912149112466,"theta":-0.012159294641190093,"vega":0.004777649851372468,"rho":4.159859245410952E-4,"phi":-4.321753336198309E-4,"bid_iv":0.539002,"mid_iv":0.554358,"ask_iv":0.569714,"smv_vol":0.543,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-42.86,"average_volume":0,"last_volume":1,"trade_date":1721659027687,"prevclose":0.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2040,"bidexch":"E","bid_date":1721660617000,"asksize":1615,"askexch":"H","ask_date":1721660620000,"open_interest":2504,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00034000","description":"PLTR + Aug 2 2024 $34.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.55,"ask":5.7,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.9717260118752198,"gamma":0.02205843358967303,"theta":-0.006784919125969364,"vega":0.0027631692311508743,"rho":2.0525223883959917E-4,"phi":-2.1247869750227335E-4,"bid_iv":0.175165,"mid_iv":0.393492,"ask_iv":0.611819,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"Z","bid_date":1721660623000,"asksize":16,"askexch":"M","ask_date":1721660624000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00034000","description":"PLTR + Aug 2 2024 $34.00 Call","exch":"Z","type":"option","last":0.05,"change":-0.03,"volume":231,"open":0.1,"high":0.1,"low":0.05,"close":null,"bid":0.04,"ask":0.06,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.02827398812478018,"gamma":0.02205843358967303,"theta":-0.006784919125969364,"vega":0.0027631692311508743,"rho":2.0525223883959917E-4,"phi":-2.1247869750227335E-4,"bid_iv":0.559512,"mid_iv":0.581671,"ask_iv":0.60383,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-37.50,"average_volume":0,"last_volume":98,"trade_date":1721658996010,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1549,"bidexch":"E","bid_date":1721660620000,"asksize":2479,"askexch":"D","ask_date":1721660620000,"open_interest":3869,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00035000","description":"PLTR + Aug 2 2024 $35.00 Put","exch":"Z","type":"option","last":6.5,"change":0.00,"volume":2,"open":6.5,"high":6.5,"low":6.5,"close":null,"bid":6.55,"ask":6.7,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.9868190376485894,"gamma":0.011302473237344818,"theta":-0.003478922543302516,"vega":0.0014537200802445262,"rho":9.45156161987751E-5,"phi":-9.755372243047303E-5,"bid_iv":0.0,"mid_iv":0.821915,"ask_iv":0.821915,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721655825050,"prevclose":6.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"X","bid_date":1721660617000,"asksize":30,"askexch":"X","ask_date":1721660620000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00035000","description":"PLTR + Aug 2 2024 $35.00 Call","exch":"Z","type":"option","last":0.04,"change":-0.02,"volume":457,"open":0.08,"high":0.08,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.013180962351410653,"gamma":0.011302473237344818,"theta":-0.003478922543302516,"vega":0.0014537200802445262,"rho":9.45156161987751E-5,"phi":-9.755372243047303E-5,"bid_iv":0.604172,"mid_iv":0.618998,"ask_iv":0.633824,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":3,"trade_date":1721659476102,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1131,"bidexch":"E","bid_date":1721660620000,"asksize":485,"askexch":"W","ask_date":1721660621000,"open_interest":2371,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00036000","description":"PLTR + Aug 2 2024 $36.00 Put","exch":"Z","type":"option","last":7.75,"change":0.35,"volume":8,"open":7.75,"high":7.75,"low":7.75,"close":null,"bid":7.55,"ask":7.65,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.9943093455381643,"gamma":0.005312676281979879,"theta":-0.0016351082524832632,"vega":7.060424084778116E-4,"rho":4.0290241230240734E-5,"phi":-4.147934265213114E-5,"bid_iv":0.299977,"mid_iv":0.556059,"ask_iv":0.81214,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.73,"average_volume":0,"last_volume":7,"trade_date":1721659242655,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":101,"bidexch":"E","bid_date":1721660620000,"asksize":102,"askexch":"E","ask_date":1721660619000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00036000","description":"PLTR + Aug 2 2024 $36.00 Call","exch":"Z","type":"option","last":0.03,"change":-0.06,"volume":58,"open":0.07,"high":0.07,"low":0.03,"close":null,"bid":0.02,"ask":0.04,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.00569065446183566,"gamma":0.005312676281979879,"theta":-0.0016351082524832632,"vega":7.060424084778116E-4,"rho":4.0290241230240734E-5,"phi":-4.147934265213114E-5,"bid_iv":0.644629,"mid_iv":0.680328,"ask_iv":0.716028,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":10,"trade_date":1721658701241,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1514,"bidexch":"E","bid_date":1721660623000,"asksize":2193,"askexch":"H","ask_date":1721660623000,"open_interest":229,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00037000","description":"PLTR + Aug 2 2024 $37.00 Put","exch":"Z","type":"option","last":8.85,"change":0.11,"volume":1,"open":8.85,"high":8.85,"low":8.85,"close":null,"bid":8.55,"ask":8.65,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.9976890959714115,"gamma":0.0023244379479774925,"theta":-7.143909750718284E-4,"vega":3.152190863324829E-4,"rho":1.615695054034794E-5,"phi":-1.6598233222450334E-5,"bid_iv":0.0,"mid_iv":0.883827,"ask_iv":0.883827,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.26,"average_volume":0,"last_volume":1,"trade_date":1721659079982,"prevclose":8.74,"week_52_high":0.0,"week_52_low":0.0,"bidsize":75,"bidexch":"E","bid_date":1721660621000,"asksize":103,"askexch":"E","ask_date":1721660621000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00037000","description":"PLTR + Aug 2 2024 $37.00 Call","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.002310904028588463,"gamma":0.0023244379479774925,"theta":-7.143909750718284E-4,"vega":3.152190863324829E-4,"rho":1.615695054034794E-5,"phi":-1.6598233222450334E-5,"bid_iv":0.646082,"mid_iv":0.773443,"ask_iv":0.900804,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721411133327,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1636,"bidexch":"E","bid_date":1721660622000,"asksize":3577,"askexch":"E","ask_date":1721660591000,"open_interest":234,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00038000","description":"PLTR + Aug 2 2024 $38.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":3,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":38.0,"greeks":{"delta":8.733047453544784E-4,"gamma":9.399802320635038E-4,"theta":-2.888224642287755E-4,"vega":1.3672478173805324E-4,"rho":6.028779153459634E-6,"phi":-6.181900851724928E-6,"bid_iv":0.700339,"mid_iv":0.825011,"ask_iv":0.949683,"smv_vol":0.641,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":3,"trade_date":1721658404890,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1499,"bidexch":"E","bid_date":1721660620000,"asksize":3467,"askexch":"E","ask_date":1721660590000,"open_interest":1797,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00038000","description":"PLTR + Aug 2 2024 $38.00 Put","exch":"Z","type":"option","last":9.3,"change":null,"volume":22,"open":9.3,"high":9.3,"low":9.3,"close":null,"bid":9.55,"ask":9.65,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.9991266952546455,"gamma":9.399802320635038E-4,"theta":-2.888224642287755E-4,"vega":1.3672478173805324E-4,"rho":6.028779153459634E-6,"phi":-6.181900851724928E-6,"bid_iv":0.0,"mid_iv":0.953509,"ask_iv":0.953509,"smv_vol":0.641,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":4,"trade_date":1721655639289,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":23,"bidexch":"E","bid_date":1721660624000,"asksize":20,"askexch":"E","ask_date":1721660618000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00039000","description":"PLTR + Aug 2 2024 $39.00 Put","exch":"Z","type":"option","last":10.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.55,"ask":10.65,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.999684804273451,"gamma":3.5998662620576863E-4,"theta":-1.1065689991905458E-4,"vega":6.099352441470208E-5,"rho":2.14952070250935E-6,"phi":-2.200662392927627E-6,"bid_iv":0.0,"mid_iv":1.122953,"ask_iv":1.122953,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721157862103,"prevclose":10.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"X","bid_date":1721660619000,"asksize":30,"askexch":"X","ask_date":1721660619000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00039000","description":"PLTR + Aug 2 2024 $39.00 Call","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":39.0,"greeks":{"delta":3.1519572654905035E-4,"gamma":3.5998662620576863E-4,"theta":-1.1065689991905458E-4,"vega":6.099352441470208E-5,"rho":2.14952070250935E-6,"phi":-2.200662392927627E-6,"bid_iv":0.75304,"mid_iv":0.845104,"ask_iv":0.937167,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316547536,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1089,"bidexch":"D","bid_date":1721660617000,"asksize":2960,"askexch":"X","ask_date":1721660617000,"open_interest":28,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00040000","description":"PLTR + Aug 2 2024 $40.00 Put","exch":"Z","type":"option","last":11.9,"change":-0.10,"volume":7,"open":11.9,"high":11.9,"low":11.9,"close":null,"bid":11.55,"ask":11.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9998912810794692,"gamma":1.3081666336741462E-4,"theta":-4.0208070767710944E-5,"vega":3.950422140567396E-5,"rho":7.328306973913941E-7,"phi":-7.492715555237317E-7,"bid_iv":0.0,"mid_iv":1.191331,"ask_iv":1.191331,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.84,"average_volume":0,"last_volume":3,"trade_date":1721658017843,"prevclose":12.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"X","bid_date":1721660622000,"asksize":30,"askexch":"X","ask_date":1721660622000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00040000","description":"PLTR + Aug 2 2024 $40.00 Call","exch":"Z","type":"option","last":0.02,"change":-0.01,"volume":15,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.04,"underlying":"PLTR","strike":40.0,"greeks":{"delta":1.0871892053074976E-4,"gamma":1.3081666336741462E-4,"theta":-4.0208070767710944E-5,"vega":3.950422140567396E-5,"rho":7.328306973913941E-7,"phi":-7.492715555237317E-7,"bid_iv":0.804391,"mid_iv":0.884058,"ask_iv":0.963725,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":8,"trade_date":1721656899757,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1366,"bidexch":"D","bid_date":1721660618000,"asksize":1287,"askexch":"A","ask_date":1721660617000,"open_interest":143,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00041000","description":"PLTR + Aug 2 2024 $41.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.55,"ask":12.65,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9999651349841288,"gamma":4.408303323137733E-5,"theta":-1.355375663761535E-5,"vega":2.592292330464153E-5,"rho":2.3222413588616448E-7,"phi":-2.3714403526365768E-7,"bid_iv":0.0,"mid_iv":1.257169,"ask_iv":1.257169,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"U","bid_date":1721660617000,"asksize":22,"askexch":"E","ask_date":1721660620000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00041000","description":"PLTR + Aug 2 2024 $41.00 Call","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":60,"open":0.05,"high":0.05,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":41.0,"greeks":{"delta":3.4865015871202667E-5,"gamma":4.408303323137733E-5,"theta":-1.355375663761535E-5,"vega":2.592292330464153E-5,"rho":2.3222413588616448E-7,"phi":-2.3714403526365768E-7,"bid_iv":0.853334,"mid_iv":0.890425,"ask_iv":0.927517,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721658529563,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":669,"bidexch":"P","bid_date":1721660566000,"asksize":2,"askexch":"N","ask_date":1721659196000,"open_interest":161,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '197' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '3' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-11-15&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR241115P00013000","description":"PLTR + Nov 15 2024 $13.00 Put","exch":"Z","type":"option","last":0.13,"change":0.05,"volume":23,"open":0.09,"high":0.13,"low":0.09,"close":null,"bid":0.04,"ask":0.18,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0077715271476596,"gamma":0.002206417863870012,"theta":-0.0029556030281176595,"vega":0.0037397196321284193,"rho":0.03981790653209094,"phi":-0.08908784135286396,"bid_iv":0.657879,"mid_iv":0.752935,"ask_iv":0.847991,"smv_vol":0.714,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":62.50,"average_volume":0,"last_volume":1,"trade_date":1721656537635,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2433,"bidexch":"E","bid_date":1721660636000,"asksize":2702,"askexch":"X","ask_date":1721660586000,"open_interest":523,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00013000","description":"PLTR + Nov 15 2024 $13.00 Call","exch":"Z","type":"option","last":15.5,"change":-1.50,"volume":1,"open":15.5,"high":15.5,"low":15.5,"close":null,"bid":15.65,"ask":15.85,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9922284728523404,"gamma":0.002206417863870012,"theta":-0.0029556030281176595,"vega":0.0037397196321284193,"rho":0.03981790653209094,"phi":-0.08908784135286396,"bid_iv":0.0,"mid_iv":0.830805,"ask_iv":0.830805,"smv_vol":0.714,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.83,"average_volume":0,"last_volume":1,"trade_date":1721656433704,"prevclose":17.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":67,"bidexch":"Z","bid_date":1721660638000,"asksize":118,"askexch":"Q","ask_date":1721660638000,"open_interest":280,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00014000","description":"PLTR + Nov 15 2024 $14.00 Put","exch":"Z","type":"option","last":0.08,"change":-0.03,"volume":3,"open":0.08,"high":0.08,"low":0.08,"close":null,"bid":0.09,"ask":0.22,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0134512067097814,"gamma":0.0035548562374789344,"theta":-0.0036678603958357724,"vega":0.0059152403364982845,"rho":0.04233160315715606,"phi":-0.08855710582622578,"bid_iv":0.686931,"mid_iv":0.750653,"ask_iv":0.814376,"smv_vol":0.708,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.28,"average_volume":0,"last_volume":1,"trade_date":1721655337390,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":721,"bidexch":"E","bid_date":1721660586000,"asksize":2542,"askexch":"E","ask_date":1721660588000,"open_interest":2331,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00014000","description":"PLTR + Nov 15 2024 $14.00 Call","exch":"Z","type":"option","last":11.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.7,"ask":14.85,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9865487932902186,"gamma":0.0035548562374789344,"theta":-0.0036678603958357724,"vega":0.0059152403364982845,"rho":0.04233160315715606,"phi":-0.08855710582622578,"bid_iv":0.325528,"mid_iv":0.584978,"ask_iv":0.844428,"smv_vol":0.708,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1719600224339,"prevclose":11.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":48,"bidexch":"Q","bid_date":1721660638000,"asksize":20,"askexch":"X","ask_date":1721660638000,"open_interest":92,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00015000","description":"PLTR + Nov 15 2024 $15.00 Put","exch":"Z","type":"option","last":0.12,"change":-0.04,"volume":1,"open":0.12,"high":0.12,"low":0.12,"close":null,"bid":0.12,"ask":0.21,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0216563580771211,"gamma":0.0053331501344442206,"theta":-0.004551063527324281,"vega":0.00895645893467131,"rho":0.04456646163919906,"phi":-0.08779296827299277,"bid_iv":0.661815,"mid_iv":0.688338,"ask_iv":0.714861,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721659878495,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1788,"bidexch":"E","bid_date":1721660634000,"asksize":2808,"askexch":"X","ask_date":1721660585000,"open_interest":6395,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00015000","description":"PLTR + Nov 15 2024 $15.00 Call","exch":"Z","type":"option","last":13.83,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.8,"ask":13.95,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9783436419228789,"gamma":0.0053331501344442206,"theta":-0.004551063527324281,"vega":0.00895645893467131,"rho":0.04456646163919906,"phi":-0.08779296827299277,"bid_iv":0.643478,"mid_iv":0.686786,"ask_iv":0.730094,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721225856413,"prevclose":13.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"E","bid_date":1721660591000,"asksize":77,"askexch":"Z","ask_date":1721660585000,"open_interest":136,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00016000","description":"PLTR + Nov 15 2024 $16.00 Put","exch":"Z","type":"option","last":0.25,"change":0.05,"volume":1,"open":0.25,"high":0.25,"low":0.25,"close":null,"bid":0.16,"ask":0.24,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.032830668331517,"gamma":0.007539543033871595,"theta":-0.005603434323293007,"vega":0.012986994199921775,"rho":0.0464689737935468,"phi":-0.08675560472681809,"bid_iv":0.639091,"mid_iv":0.66799,"ask_iv":0.69689,"smv_vol":0.672,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":1,"trade_date":1721659878498,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1896,"bidexch":"E","bid_date":1721660634000,"asksize":2645,"askexch":"X","ask_date":1721660585000,"open_interest":2111,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00016000","description":"PLTR + Nov 15 2024 $16.00 Call","exch":"Z","type":"option","last":14.05,"change":0.65,"volume":2,"open":14.05,"high":14.05,"low":14.05,"close":14.05,"bid":12.85,"ask":13.0,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.967169331668483,"gamma":0.007539543033871595,"theta":-0.005603434323293007,"vega":0.012986994199921775,"rho":0.0464689737935468,"phi":-0.08675560472681809,"bid_iv":0.66067,"mid_iv":0.754121,"ask_iv":0.847573,"smv_vol":0.672,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.86,"average_volume":0,"last_volume":2,"trade_date":1721313138528,"prevclose":13.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":47,"bidexch":"E","bid_date":1721660638000,"asksize":15,"askexch":"U","ask_date":1721660638000,"open_interest":317,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00017000","description":"PLTR + Nov 15 2024 $17.00 Put","exch":"Z","type":"option","last":0.26,"change":-0.03,"volume":2,"open":0.26,"high":0.26,"low":0.26,"close":null,"bid":0.27,"ask":0.3,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.04721341038378,"gamma":0.010128856535575811,"theta":-0.0067871050147079075,"vega":0.015694918587066176,"rho":0.04800672431916356,"phi":-0.08542421472412798,"bid_iv":0.654673,"mid_iv":0.662934,"ask_iv":0.671194,"smv_vol":0.661,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.35,"average_volume":0,"last_volume":1,"trade_date":1721655015838,"prevclose":0.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":862,"bidexch":"E","bid_date":1721660587000,"asksize":1937,"askexch":"X","ask_date":1721660636000,"open_interest":3262,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00017000","description":"PLTR + Nov 15 2024 $17.00 Call","exch":"Z","type":"option","last":12.25,"change":0.00,"volume":510,"open":null,"high":null,"low":null,"close":null,"bid":11.95,"ask":12.05,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.95278658961622,"gamma":0.010128856535575811,"theta":-0.0067871050147079075,"vega":0.015694918587066176,"rho":0.04800672431916356,"phi":-0.08542421472412798,"bid_iv":0.624482,"mid_iv":0.652651,"ask_iv":0.680821,"smv_vol":0.661,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721415606898,"prevclose":12.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":91,"bidexch":"X","bid_date":1721660638000,"asksize":99,"askexch":"X","ask_date":1721660638000,"open_interest":1840,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00018000","description":"PLTR + Nov 15 2024 $18.00 Put","exch":"Z","type":"option","last":0.4,"change":0.02,"volume":10,"open":0.4,"high":0.4,"low":0.4,"close":null,"bid":0.37,"ask":0.4,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0650339468965332,"gamma":0.01304138254569761,"theta":-0.008077581469490025,"vega":0.021309111395034025,"rho":0.04914620403512065,"phi":-0.08377910949874945,"bid_iv":0.6453,"mid_iv":0.65229,"ask_iv":0.659279,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.27,"average_volume":0,"last_volume":5,"trade_date":1721657970030,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":315,"bidexch":"B","bid_date":1721660580000,"asksize":1674,"askexch":"E","ask_date":1721660638000,"open_interest":6292,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00018000","description":"PLTR + Nov 15 2024 $18.00 Call","exch":"Z","type":"option","last":11.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.1,"ask":11.2,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9349660531034668,"gamma":0.01304138254569761,"theta":-0.008077581469490025,"vega":0.021309111395034025,"rho":0.04914620403512065,"phi":-0.08377910949874945,"bid_iv":0.637276,"mid_iv":0.660612,"ask_iv":0.683948,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721318888452,"prevclose":11.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"P","bid_date":1721660584000,"asksize":218,"askexch":"X","ask_date":1721660635000,"open_interest":1584,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00019000","description":"PLTR + Nov 15 2024 $19.00 Put","exch":"Z","type":"option","last":0.5,"change":0.01,"volume":1,"open":0.5,"high":0.5,"low":0.5,"close":null,"bid":0.5,"ask":0.52,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0862936959891242,"gamma":0.016193128438533096,"theta":-0.009432017930537318,"vega":0.02485232934846103,"rho":0.04987881912291371,"phi":-0.08182144052071294,"bid_iv":0.639297,"mid_iv":0.642936,"ask_iv":0.646575,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.05,"average_volume":0,"last_volume":1,"trade_date":1721656958256,"prevclose":0.49,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"Z","bid_date":1721660585000,"asksize":860,"askexch":"E","ask_date":1721660637000,"open_interest":10684,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00019000","description":"PLTR + Nov 15 2024 $19.00 Call","exch":"Z","type":"option","last":11.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.2,"ask":10.3,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9137063040108758,"gamma":0.016193128438533096,"theta":-0.009432017930537318,"vega":0.02485232934846103,"rho":0.04987881912291371,"phi":-0.08182144052071294,"bid_iv":0.633547,"mid_iv":0.652804,"ask_iv":0.672061,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402490969,"prevclose":11.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":33,"bidexch":"X","bid_date":1721660638000,"asksize":18,"askexch":"U","ask_date":1721660638000,"open_interest":645,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115C00020000","description":"PLTR + Nov 15 2024 $20.00 Call","exch":"Z","type":"option","last":8.95,"change":-0.82,"volume":5,"open":8.95,"high":8.95,"low":8.95,"close":null,"bid":9.4,"ask":9.5,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8890148528798566,"gamma":0.019488847596475158,"theta":-0.01080508992519345,"vega":0.03165924914881001,"rho":0.05019421587794775,"phi":-0.07955333993336922,"bid_iv":0.619143,"mid_iv":0.634929,"ask_iv":0.650715,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.40,"average_volume":0,"last_volume":5,"trade_date":1721656666396,"prevclose":9.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":685,"bidexch":"E","bid_date":1721660638000,"asksize":984,"askexch":"E","ask_date":1721660638000,"open_interest":2423,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00020000","description":"PLTR + Nov 15 2024 $20.00 Put","exch":"Z","type":"option","last":0.68,"change":0.03,"volume":11,"open":0.65,"high":0.68,"low":0.65,"close":null,"bid":0.65,"ask":0.68,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1109851471201434,"gamma":0.019488847596475158,"theta":-0.01080508992519345,"vega":0.03165924914881001,"rho":0.05019421587794775,"phi":-0.07955333993336922,"bid_iv":0.628909,"mid_iv":0.633633,"ask_iv":0.638358,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.62,"average_volume":0,"last_volume":1,"trade_date":1721659866684,"prevclose":0.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1150,"bidexch":"E","bid_date":1721660636000,"asksize":1131,"askexch":"E","ask_date":1721660638000,"open_interest":4739,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115P00021000","description":"PLTR + Nov 15 2024 $21.00 Put","exch":"Z","type":"option","last":0.86,"change":0.02,"volume":10,"open":0.91,"high":0.92,"low":0.86,"close":null,"bid":0.84,"ask":0.88,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1389367054087789,"gamma":0.022832506712094785,"theta":-0.012157062137811021,"vega":0.035735272592183245,"rho":0.05010115655889133,"phi":-0.07699168712349547,"bid_iv":0.622461,"mid_iv":0.626637,"ask_iv":0.630813,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.39,"average_volume":0,"last_volume":2,"trade_date":1721659458187,"prevclose":0.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":637,"bidexch":"E","bid_date":1721660639000,"asksize":1604,"askexch":"E","ask_date":1721660638000,"open_interest":1582,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00021000","description":"PLTR + Nov 15 2024 $21.00 Call","exch":"Z","type":"option","last":8.23,"change":-0.81,"volume":7,"open":8.85,"high":8.85,"low":8.15,"close":null,"bid":8.6,"ask":8.7,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8610632945912211,"gamma":0.022832506712094785,"theta":-0.012157062137811021,"vega":0.035735272592183245,"rho":0.05010115655889133,"phi":-0.07699168712349547,"bid_iv":0.625992,"mid_iv":0.632993,"ask_iv":0.639994,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.96,"average_volume":0,"last_volume":1,"trade_date":1721656958788,"prevclose":9.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":841,"bidexch":"E","bid_date":1721660638000,"asksize":847,"askexch":"E","ask_date":1721660638000,"open_interest":650,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00022000","description":"PLTR + Nov 15 2024 $22.00 Put","exch":"Z","type":"option","last":1.21,"change":0.11,"volume":1530,"open":1.05,"high":1.21,"low":1.05,"close":null,"bid":1.07,"ask":1.11,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1697911024999004,"gamma":0.026127193771123786,"theta":-0.013447648053337964,"vega":0.03986872966045518,"rho":0.049630166111136145,"phi":-0.07417004842302788,"bid_iv":0.612503,"mid_iv":0.619996,"ask_iv":0.627489,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.00,"average_volume":0,"last_volume":3,"trade_date":1721657064585,"prevclose":1.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":774,"bidexch":"E","bid_date":1721660638000,"asksize":1076,"askexch":"E","ask_date":1721660635000,"open_interest":3036,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00022000","description":"PLTR + Nov 15 2024 $22.00 Call","exch":"Z","type":"option","last":7.6,"change":-1.30,"volume":4,"open":8.35,"high":8.35,"low":7.6,"close":null,"bid":7.85,"ask":7.95,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8302088975000996,"gamma":0.026127193771123786,"theta":-0.013447648053337964,"vega":0.03986872966045518,"rho":0.049630166111136145,"phi":-0.07417004842302788,"bid_iv":0.62175,"mid_iv":0.628015,"ask_iv":0.634281,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.61,"average_volume":0,"last_volume":1,"trade_date":1721658113882,"prevclose":8.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":938,"bidexch":"E","bid_date":1721660638000,"asksize":936,"askexch":"E","ask_date":1721660638000,"open_interest":1574,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00023000","description":"PLTR + Nov 15 2024 $23.00 Put","exch":"Z","type":"option","last":1.45,"change":0.12,"volume":21,"open":1.47,"high":1.5,"low":1.45,"close":null,"bid":1.32,"ask":1.38,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.203421805880141,"gamma":0.029261150744750306,"theta":-0.014634570729276451,"vega":0.04669180355408845,"rho":0.048777097496402105,"phi":-0.07110149963018841,"bid_iv":0.614942,"mid_iv":0.627777,"ask_iv":0.640612,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.03,"average_volume":0,"last_volume":10,"trade_date":1721657487040,"prevclose":1.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1170,"bidexch":"E","bid_date":1721660638000,"asksize":691,"askexch":"E","ask_date":1721660638000,"open_interest":997,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00023000","description":"PLTR + Nov 15 2024 $23.00 Call","exch":"Z","type":"option","last":7.08,"change":-0.42,"volume":9,"open":7.3,"high":7.3,"low":7.08,"close":null,"bid":7.15,"ask":7.25,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.796578194119859,"gamma":0.029261150744750306,"theta":-0.014634570729276451,"vega":0.04669180355408845,"rho":0.048777097496402105,"phi":-0.07110149963018841,"bid_iv":0.61969,"mid_iv":0.62505,"ask_iv":0.63041,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.60,"average_volume":0,"last_volume":4,"trade_date":1721659695351,"prevclose":7.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1010,"bidexch":"E","bid_date":1721660638000,"asksize":1184,"askexch":"E","ask_date":1721660638000,"open_interest":1091,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00024000","description":"PLTR + Nov 15 2024 $24.00 Put","exch":"Z","type":"option","last":1.74,"change":0.22,"volume":25,"open":1.76,"high":1.88,"low":1.74,"close":null,"bid":1.66,"ask":1.7,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2393662777233996,"gamma":0.032144446808618186,"theta":-0.01568995335850161,"vega":0.050445502769912054,"rho":0.04758183592542241,"phi":-0.06782895506596276,"bid_iv":0.61177,"mid_iv":0.615712,"ask_iv":0.619654,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.48,"average_volume":0,"last_volume":3,"trade_date":1721659108251,"prevclose":1.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":474,"bidexch":"E","bid_date":1721660635000,"asksize":449,"askexch":"E","ask_date":1721660634000,"open_interest":1690,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00024000","description":"PLTR + Nov 15 2024 $24.00 Call","exch":"Z","type":"option","last":6.45,"change":-1.03,"volume":2,"open":6.45,"high":6.45,"low":6.45,"close":null,"bid":6.5,"ask":6.55,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7606337222766004,"gamma":0.032144446808618186,"theta":-0.01568995335850161,"vega":0.050445502769912054,"rho":0.04758183592542241,"phi":-0.06782895506596276,"bid_iv":0.609331,"mid_iv":0.619247,"ask_iv":0.629163,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.77,"average_volume":0,"last_volume":1,"trade_date":1721659404363,"prevclose":7.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":360,"bidexch":"E","bid_date":1721660638000,"asksize":112,"askexch":"W","ask_date":1721660638000,"open_interest":1337,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00025000","description":"PLTR + Nov 15 2024 $25.00 Put","exch":"Z","type":"option","last":2.21,"change":0.14,"volume":18,"open":1.9,"high":2.22,"low":1.9,"close":null,"bid":2.03,"ask":2.07,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2770818267401002,"gamma":0.03470576166060025,"theta":-0.01659244408065362,"vega":0.05390309842456856,"rho":0.0460949820159915,"phi":-0.06440225067017025,"bid_iv":0.610058,"mid_iv":0.613754,"ask_iv":0.61745,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.77,"average_volume":0,"last_volume":1,"trade_date":1721657506320,"prevclose":2.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":397,"bidexch":"E","bid_date":1721660638000,"asksize":653,"askexch":"E","ask_date":1721660637000,"open_interest":4338,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00025000","description":"PLTR + Nov 15 2024 $25.00 Call","exch":"Z","type":"option","last":5.71,"change":-0.44,"volume":38,"open":6.15,"high":6.15,"low":5.6,"close":null,"bid":5.85,"ask":5.95,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7229181732598998,"gamma":0.03470576166060025,"theta":-0.01659244408065362,"vega":0.05390309842456856,"rho":0.0460949820159915,"phi":-0.06440225067017025,"bid_iv":0.610855,"mid_iv":0.620134,"ask_iv":0.629414,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.16,"average_volume":0,"last_volume":8,"trade_date":1721659106348,"prevclose":6.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":863,"bidexch":"E","bid_date":1721660635000,"asksize":731,"askexch":"E","ask_date":1721660636000,"open_interest":2271,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00026000","description":"PLTR + Nov 15 2024 $26.00 Put","exch":"Z","type":"option","last":2.65,"change":0.17,"volume":22,"open":2.56,"high":2.65,"low":2.5,"close":null,"bid":2.44,"ask":2.49,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3160709185456476,"gamma":0.03688868520375676,"theta":-0.0173321823766082,"vega":0.05697468877235248,"rho":0.044361728791468664,"phi":-0.060866934212810975,"bid_iv":0.607937,"mid_iv":0.61231,"ask_iv":0.616683,"smv_vol":0.614,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.86,"average_volume":0,"last_volume":10,"trade_date":1721657487040,"prevclose":2.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":566,"bidexch":"E","bid_date":1721660638000,"asksize":1718,"askexch":"E","ask_date":1721660638000,"open_interest":1586,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00026000","description":"PLTR + Nov 15 2024 $26.00 Call","exch":"Z","type":"option","last":4.85,"change":-0.70,"volume":24,"open":5.35,"high":5.35,"low":4.85,"close":null,"bid":5.3,"ask":5.4,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6839290814543524,"gamma":0.03688868520375676,"theta":-0.0173321823766082,"vega":0.05697468877235248,"rho":0.044361728791468664,"phi":-0.060866934212810975,"bid_iv":0.604752,"mid_iv":0.613531,"ask_iv":0.62231,"smv_vol":0.614,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.62,"average_volume":0,"last_volume":1,"trade_date":1721656716575,"prevclose":5.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":800,"bidexch":"E","bid_date":1721660638000,"asksize":1505,"askexch":"E","ask_date":1721660638000,"open_interest":7995,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00027000","description":"PLTR + Nov 15 2024 $27.00 Put","exch":"Z","type":"option","last":3.19,"change":0.29,"volume":3,"open":3.19,"high":3.19,"low":3.19,"close":null,"bid":2.9,"ask":2.94,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3558382362035166,"gamma":0.03863658309770745,"theta":-0.01789470897648464,"vega":0.05957097215565423,"rho":0.04242332300161152,"phi":-0.057268361572937465,"bid_iv":0.606945,"mid_iv":0.610288,"ask_iv":0.613632,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.00,"average_volume":0,"last_volume":3,"trade_date":1721656784812,"prevclose":2.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"N","bid_date":1721660638000,"asksize":234,"askexch":"E","ask_date":1721660638000,"open_interest":2797,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00027000","description":"PLTR + Nov 15 2024 $27.00 Call","exch":"Z","type":"option","last":4.78,"change":-0.28,"volume":65,"open":5.0,"high":5.0,"low":4.5,"close":null,"bid":4.75,"ask":4.85,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6441617637964834,"gamma":0.03863658309770745,"theta":-0.01789470897648464,"vega":0.05957097215565423,"rho":0.04242332300161152,"phi":-0.057268361572937465,"bid_iv":0.608717,"mid_iv":0.617113,"ask_iv":0.625508,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.54,"average_volume":0,"last_volume":1,"trade_date":1721660138067,"prevclose":5.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1328,"bidexch":"E","bid_date":1721660638000,"asksize":1363,"askexch":"E","ask_date":1721660638000,"open_interest":2448,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00028000","description":"PLTR + Nov 15 2024 $28.00 Put","exch":"Z","type":"option","last":3.3,"change":-0.02,"volume":32,"open":3.3,"high":3.3,"low":3.3,"close":null,"bid":3.4,"ask":3.45,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3958449404678513,"gamma":0.0399281312694577,"theta":-0.018279473626865134,"vega":0.06161689112063324,"rho":0.04033155926894768,"phi":-0.05365525450606867,"bid_iv":0.603898,"mid_iv":0.612007,"ask_iv":0.620115,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.61,"average_volume":0,"last_volume":30,"trade_date":1721655477219,"prevclose":3.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":375,"bidexch":"E","bid_date":1721660638000,"asksize":643,"askexch":"E","ask_date":1721660638000,"open_interest":2013,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00028000","description":"PLTR + Nov 15 2024 $28.00 Call","exch":"Z","type":"option","last":4.16,"change":-0.38,"volume":14,"open":4.5,"high":4.62,"low":3.96,"close":null,"bid":4.3,"ask":4.35,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6041550595321487,"gamma":0.0399281312694577,"theta":-0.018279473626865134,"vega":0.06161689112063324,"rho":0.04033155926894768,"phi":-0.05365525450606867,"bid_iv":0.605591,"mid_iv":0.613709,"ask_iv":0.621827,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.37,"average_volume":0,"last_volume":3,"trade_date":1721658118343,"prevclose":4.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":525,"bidexch":"E","bid_date":1721660591000,"asksize":351,"askexch":"E","ask_date":1721660638000,"open_interest":6238,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00029000","description":"PLTR + Nov 15 2024 $29.00 Put","exch":"Z","type":"option","last":4.0,"change":0.10,"volume":4,"open":4.1,"high":4.1,"low":4.0,"close":null,"bid":3.95,"ask":4.0,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4355783610798261,"gamma":0.04075426795321579,"theta":-0.01848896574501485,"vega":0.06305107207531471,"rho":0.03813503596203671,"phi":-0.05007380129207206,"bid_iv":0.60381,"mid_iv":0.607783,"ask_iv":0.611755,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.57,"average_volume":0,"last_volume":2,"trade_date":1721659333242,"prevclose":3.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":486,"bidexch":"E","bid_date":1721660638000,"asksize":1383,"askexch":"E","ask_date":1721660638000,"open_interest":832,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00029000","description":"PLTR + Nov 15 2024 $29.00 Call","exch":"Z","type":"option","last":3.75,"change":-0.40,"volume":48,"open":4.15,"high":4.15,"low":3.65,"close":null,"bid":3.85,"ask":3.95,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5644216389201739,"gamma":0.04075426795321579,"theta":-0.01848896574501485,"vega":0.06305107207531471,"rho":0.03813503596203671,"phi":-0.05007380129207206,"bid_iv":0.604066,"mid_iv":0.611999,"ask_iv":0.619931,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.64,"average_volume":0,"last_volume":3,"trade_date":1721659864587,"prevclose":4.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1303,"bidexch":"E","bid_date":1721660638000,"asksize":2038,"askexch":"E","ask_date":1721660638000,"open_interest":9042,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00030000","description":"PLTR + Nov 15 2024 $30.00 Put","exch":"Z","type":"option","last":4.5,"change":0.00,"volume":44,"open":null,"high":null,"low":null,"close":null,"bid":4.5,"ask":4.6,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4745637626719739,"gamma":0.04112881763859735,"theta":-0.018532196605051048,"vega":0.06383043011022951,"rho":0.035881392693752484,"phi":-0.046566430311756335,"bid_iv":0.60519,"mid_iv":0.609126,"ask_iv":0.613063,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410142216,"prevclose":4.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1919,"bidexch":"E","bid_date":1721660638000,"asksize":1365,"askexch":"E","ask_date":1721660638000,"open_interest":608,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00030000","description":"PLTR + Nov 15 2024 $30.00 Call","exch":"Z","type":"option","last":3.5,"change":-0.20,"volume":205,"open":3.85,"high":3.85,"low":3.25,"close":null,"bid":3.45,"ask":3.5,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5254362373280261,"gamma":0.04112881763859735,"theta":-0.018532196605051048,"vega":0.06383043011022951,"rho":0.035881392693752484,"phi":-0.046566430311756335,"bid_iv":0.604253,"mid_iv":0.612088,"ask_iv":0.619923,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.41,"average_volume":0,"last_volume":2,"trade_date":1721660413484,"prevclose":3.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":465,"bidexch":"E","bid_date":1721660638000,"asksize":277,"askexch":"E","ask_date":1721660638000,"open_interest":19176,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00031000","description":"PLTR + Nov 15 2024 $31.00 Put","exch":"Z","type":"option","last":5.3,"change":0.25,"volume":1,"open":5.3,"high":5.3,"low":5.3,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.5124103046359676,"gamma":0.04109034630491932,"theta":-0.018425848227469364,"vega":0.06393264063328284,"rho":0.033614241169709645,"phi":-0.04316765731093852,"bid_iv":0.600543,"mid_iv":0.608433,"ask_iv":0.616323,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.95,"average_volume":0,"last_volume":1,"trade_date":1721656446579,"prevclose":5.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1540,"bidexch":"E","bid_date":1721660638000,"asksize":1721,"askexch":"E","ask_date":1721660638000,"open_interest":219,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00031000","description":"PLTR + Nov 15 2024 $31.00 Call","exch":"Z","type":"option","last":2.89,"change":-0.55,"volume":27,"open":3.35,"high":3.4,"low":2.89,"close":null,"bid":3.1,"ask":3.15,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.4875896953640324,"gamma":0.04109034630491932,"theta":-0.018425848227469364,"vega":0.06393264063328284,"rho":0.033614241169709645,"phi":-0.04316765731093852,"bid_iv":0.606506,"mid_iv":0.61433,"ask_iv":0.622154,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.99,"average_volume":0,"last_volume":1,"trade_date":1721656619628,"prevclose":3.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":368,"bidexch":"D","bid_date":1721660637000,"asksize":1665,"askexch":"E","ask_date":1721660638000,"open_interest":2104,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00032000","description":"PLTR + Nov 15 2024 $32.00 Put","exch":"Z","type":"option","last":5.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.5487721580566258,"gamma":0.040674986836178054,"theta":-0.0181842496812709,"vega":0.06335521929063075,"rho":0.03137002648660447,"phi":-0.0399079939850111,"bid_iv":0.598026,"mid_iv":0.60597,"ask_iv":0.613914,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721142362239,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1725,"bidexch":"E","bid_date":1721660638000,"asksize":1284,"askexch":"E","ask_date":1721660638000,"open_interest":431,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00032000","description":"PLTR + Nov 15 2024 $32.00 Call","exch":"Z","type":"option","last":2.67,"change":-0.44,"volume":89,"open":2.9,"high":2.9,"low":2.55,"close":null,"bid":2.77,"ask":2.81,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.45122784194337423,"gamma":0.040674986836178054,"theta":-0.0181842496812709,"vega":0.06335521929063075,"rho":0.03137002648660447,"phi":-0.0399079939850111,"bid_iv":0.609559,"mid_iv":0.613506,"ask_iv":0.617453,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.15,"average_volume":0,"last_volume":1,"trade_date":1721659939189,"prevclose":3.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":532,"bidexch":"D","bid_date":1721660638000,"asksize":801,"askexch":"E","ask_date":1721660638000,"open_interest":4773,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115C00033000","description":"PLTR + Nov 15 2024 $33.00 Call","exch":"Z","type":"option","last":2.48,"change":-0.25,"volume":70,"open":2.3,"high":2.48,"low":2.22,"close":null,"bid":2.47,"ask":2.52,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.41650731548246356,"gamma":0.03995188733079608,"theta":-0.01783086891221593,"vega":0.06212121663036428,"rho":0.029176453520935133,"phi":-0.036800452494212266,"bid_iv":0.606101,"mid_iv":0.611738,"ask_iv":0.617375,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.16,"average_volume":0,"last_volume":1,"trade_date":1721660252686,"prevclose":2.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":933,"bidexch":"E","bid_date":1721660638000,"asksize":1191,"askexch":"E","ask_date":1721660638000,"open_interest":1065,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00033000","description":"PLTR + Nov 15 2024 $33.00 Put","exch":"Z","type":"option","last":7.0,"change":0.05,"volume":1,"open":7.0,"high":7.0,"low":7.0,"close":null,"bid":6.5,"ask":6.6,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5834926845175364,"gamma":0.03995188733079608,"theta":-0.01783086891221593,"vega":0.06212121663036428,"rho":0.029176453520935133,"phi":-0.036800452494212266,"bid_iv":0.598051,"mid_iv":0.606243,"ask_iv":0.614435,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.72,"average_volume":0,"last_volume":1,"trade_date":1721656784776,"prevclose":6.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1514,"bidexch":"E","bid_date":1721660638000,"asksize":1302,"askexch":"E","ask_date":1721660638000,"open_interest":16,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115P00034000","description":"PLTR + Nov 15 2024 $34.00 Put","exch":"Z","type":"option","last":7.35,"change":0.05,"volume":28,"open":7.35,"high":7.35,"low":7.35,"close":null,"bid":7.25,"ask":7.35,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.6163429188990789,"gamma":0.03895821847667891,"theta":-0.017381220990052203,"vega":0.0602656327976523,"rho":0.027057631921118163,"phi":-0.03386503192981394,"bid_iv":0.6011,"mid_iv":0.609592,"ask_iv":0.618084,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.69,"average_volume":0,"last_volume":23,"trade_date":1721656390138,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1286,"bidexch":"E","bid_date":1721660638000,"asksize":1340,"askexch":"E","ask_date":1721660638000,"open_interest":21,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00034000","description":"PLTR + Nov 15 2024 $34.00 Call","exch":"Z","type":"option","last":2.12,"change":-0.31,"volume":51,"open":2.38,"high":2.38,"low":1.99,"close":null,"bid":2.21,"ask":2.25,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.38365708110092117,"gamma":0.03895821847667891,"theta":-0.017381220990052203,"vega":0.0602656327976523,"rho":0.027057631921118163,"phi":-0.03386503192981394,"bid_iv":0.61406,"mid_iv":0.61655,"ask_iv":0.61904,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.76,"average_volume":0,"last_volume":2,"trade_date":1721657736846,"prevclose":2.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":525,"bidexch":"D","bid_date":1721660634000,"asksize":1082,"askexch":"E","ask_date":1721660638000,"open_interest":443,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00035000","description":"PLTR + Nov 15 2024 $35.00 Put","exch":"Z","type":"option","last":7.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.0,"ask":8.1,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.6473471630443979,"gamma":0.03775932474531099,"theta":-0.016863532390184666,"vega":0.057854814486634244,"rho":0.025024654394384938,"phi":-0.031098550858921215,"bid_iv":0.599452,"mid_iv":0.608357,"ask_iv":0.617263,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402091932,"prevclose":7.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1343,"bidexch":"E","bid_date":1721660638000,"asksize":986,"askexch":"E","ask_date":1721660638000,"open_interest":964,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00035000","description":"PLTR + Nov 15 2024 $35.00 Call","exch":"Z","type":"option","last":1.98,"change":-0.40,"volume":91,"open":2.37,"high":2.37,"low":1.82,"close":null,"bid":1.95,"ask":2.02,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.3526528369556021,"gamma":0.03775932474531099,"theta":-0.016863532390184666,"vega":0.057854814486634244,"rho":0.025024654394384938,"phi":-0.031098550858921215,"bid_iv":0.614823,"mid_iv":0.617405,"ask_iv":0.619987,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.81,"average_volume":0,"last_volume":5,"trade_date":1721660319996,"prevclose":2.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":138,"bidexch":"Z","bid_date":1721660638000,"asksize":1690,"askexch":"E","ask_date":1721660638000,"open_interest":3870,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00036000","description":"PLTR + Nov 15 2024 $36.00 Put","exch":"Z","type":"option","last":8.25,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":8.8,"ask":8.9,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.6765627216280123,"gamma":0.03640521925862361,"theta":-0.016272968951265714,"vega":0.05495237156914863,"rho":0.023082754239122972,"phi":-0.02849509885383128,"bid_iv":0.601926,"mid_iv":0.611243,"ask_iv":0.62056,"smv_vol":0.617,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402289934,"prevclose":8.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1126,"bidexch":"E","bid_date":1721660638000,"asksize":1014,"askexch":"E","ask_date":1721660638000,"open_interest":9,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00036000","description":"PLTR + Nov 15 2024 $36.00 Call","exch":"Z","type":"option","last":1.75,"change":-0.22,"volume":10,"open":1.75,"high":1.75,"low":1.75,"close":null,"bid":1.76,"ask":1.8,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.32343727837198766,"gamma":0.03640521925862361,"theta":-0.016272968951265714,"vega":0.05495237156914863,"rho":0.023082754239122972,"phi":-0.02849509885383128,"bid_iv":0.616578,"mid_iv":0.620164,"ask_iv":0.623751,"smv_vol":0.617,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.17,"average_volume":0,"last_volume":3,"trade_date":1721660096634,"prevclose":1.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1077,"bidexch":"E","bid_date":1721660638000,"asksize":882,"askexch":"E","ask_date":1721660638000,"open_interest":490,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00037000","description":"PLTR + Nov 15 2024 $37.00 Put","exch":"Z","type":"option","last":9.55,"change":0.55,"volume":6,"open":9.55,"high":9.55,"low":9.55,"close":null,"bid":9.6,"ask":9.7,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.7034011442715031,"gamma":0.0348934112279776,"theta":-0.015627504139286885,"vega":0.05592669232152175,"rho":0.02126983238605678,"phi":-0.02610756829168892,"bid_iv":0.609246,"mid_iv":0.619024,"ask_iv":0.628803,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.12,"average_volume":0,"last_volume":1,"trade_date":1721655191833,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1235,"bidexch":"E","bid_date":1721660638000,"asksize":553,"askexch":"E","ask_date":1721660638000,"open_interest":77,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00037000","description":"PLTR + Nov 15 2024 $37.00 Call","exch":"Z","type":"option","last":1.55,"change":-0.27,"volume":23,"open":1.48,"high":1.55,"low":1.48,"close":null,"bid":1.57,"ask":1.62,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.2965988557284969,"gamma":0.0348934112279776,"theta":-0.015627504139286885,"vega":0.05592669232152175,"rho":0.02126983238605678,"phi":-0.02610756829168892,"bid_iv":0.617236,"mid_iv":0.620814,"ask_iv":0.624391,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.84,"average_volume":0,"last_volume":20,"trade_date":1721659275239,"prevclose":1.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1124,"bidexch":"E","bid_date":1721660638000,"asksize":1786,"askexch":"E","ask_date":1721660638000,"open_interest":2742,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00038000","description":"PLTR + Nov 15 2024 $38.00 Put","exch":"Z","type":"option","last":10.53,"change":0.73,"volume":4,"open":10.53,"high":10.53,"low":10.53,"close":null,"bid":10.45,"ask":10.55,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.7284227278443582,"gamma":0.03331265868584201,"theta":-0.014955671885853807,"vega":0.05254546413420925,"rho":0.019563380558087234,"phi":-0.02388427819299821,"bid_iv":0.603132,"mid_iv":0.613359,"ask_iv":0.623585,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.45,"average_volume":0,"last_volume":4,"trade_date":1721656133828,"prevclose":9.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1097,"bidexch":"E","bid_date":1721660638000,"asksize":330,"askexch":"E","ask_date":1721660638000,"open_interest":51,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00038000","description":"PLTR + Nov 15 2024 $38.00 Call","exch":"Z","type":"option","last":1.4,"change":-0.21,"volume":3,"open":1.4,"high":1.4,"low":1.4,"close":null,"bid":1.41,"ask":1.45,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.2715772721556418,"gamma":0.03331265868584201,"theta":-0.014955671885853807,"vega":0.05254546413420925,"rho":0.019563380558087234,"phi":-0.02388427819299821,"bid_iv":0.619998,"mid_iv":0.623806,"ask_iv":0.627614,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.05,"average_volume":0,"last_volume":3,"trade_date":1721659533220,"prevclose":1.61,"week_52_high":0.0,"week_52_low":0.0,"bidsize":641,"bidexch":"D","bid_date":1721660638000,"asksize":1545,"askexch":"E","ask_date":1721660636000,"open_interest":325,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00039000","description":"PLTR + Nov 15 2024 $39.00 Put","exch":"Z","type":"option","last":11.45,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.3,"ask":11.4,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.7517129766018855,"gamma":0.03168681570734565,"theta":-0.014261261880652541,"vega":0.04883983542917754,"rho":0.017961019692127406,"phi":-0.021817184094885533,"bid_iv":0.582317,"mid_iv":0.60876,"ask_iv":0.635203,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721230938874,"prevclose":11.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1090,"bidexch":"E","bid_date":1721660638000,"asksize":122,"askexch":"E","ask_date":1721660638000,"open_interest":7,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00039000","description":"PLTR + Nov 15 2024 $39.00 Call","exch":"Z","type":"option","last":1.26,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.26,"ask":1.3,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.24828702339811445,"gamma":0.03168681570734565,"theta":-0.014261261880652541,"vega":0.04883983542917754,"rho":0.017961019692127406,"phi":-0.021817184094885533,"bid_iv":0.621512,"mid_iv":0.624585,"ask_iv":0.627658,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721397099617,"prevclose":1.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":933,"bidexch":"E","bid_date":1721660636000,"asksize":1585,"askexch":"E","ask_date":1721660635000,"open_interest":1014,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00040000","description":"PLTR + Nov 15 2024 $40.00 Put","exch":"Z","type":"option","last":12.27,"change":0.67,"volume":2,"open":12.27,"high":12.27,"low":12.27,"close":null,"bid":12.2,"ask":12.3,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.7734660638753492,"gamma":0.030035707514850418,"theta":-0.013553516773324979,"vega":0.04963456486386519,"rho":0.01645290657265487,"phi":-0.0198885431346163,"bid_iv":0.608925,"mid_iv":0.620585,"ask_iv":0.632245,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.78,"average_volume":0,"last_volume":2,"trade_date":1721656133828,"prevclose":11.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":518,"bidexch":"E","bid_date":1721660638000,"asksize":683,"askexch":"E","ask_date":1721660638000,"open_interest":353,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00040000","description":"PLTR + Nov 15 2024 $40.00 Call","exch":"Z","type":"option","last":1.1,"change":-0.15,"volume":26,"open":1.29,"high":1.29,"low":1.04,"close":null,"bid":1.13,"ask":1.17,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.2265339361246508,"gamma":0.030035707514850418,"theta":-0.013553516773324979,"vega":0.04963456486386519,"rho":0.01645290657265487,"phi":-0.0198885431346163,"bid_iv":0.624236,"mid_iv":0.627262,"ask_iv":0.630288,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.00,"average_volume":0,"last_volume":1,"trade_date":1721657671138,"prevclose":1.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":642,"bidexch":"E","bid_date":1721660636000,"asksize":1664,"askexch":"E","ask_date":1721660635000,"open_interest":12144,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00041000","description":"PLTR + Nov 15 2024 $41.00 Put","exch":"Z","type":"option","last":12.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.1,"ask":13.2,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.7930736296143978,"gamma":0.02837984803146391,"theta":-0.012841620005303315,"vega":0.04565250289390346,"rho":0.015080044698125794,"phi":-0.01815268470428677,"bid_iv":0.56798,"mid_iv":0.602463,"ask_iv":0.636946,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402382700,"prevclose":12.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":39,"bidexch":"B","bid_date":1721660638000,"asksize":788,"askexch":"E","ask_date":1721660638000,"open_interest":298,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00041000","description":"PLTR + Nov 15 2024 $41.00 Call","exch":"Z","type":"option","last":0.97,"change":-0.18,"volume":52,"open":0.96,"high":0.97,"low":0.95,"close":null,"bid":1.02,"ask":1.04,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.2069263703856022,"gamma":0.02837984803146391,"theta":-0.012841620005303315,"vega":0.04565250289390346,"rho":0.015080044698125794,"phi":-0.01815268470428677,"bid_iv":0.625212,"mid_iv":0.628503,"ask_iv":0.631794,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.66,"average_volume":0,"last_volume":1,"trade_date":1721657820300,"prevclose":1.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":638,"bidexch":"D","bid_date":1721660638000,"asksize":450,"askexch":"D","ask_date":1721660638000,"open_interest":427,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '196' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '4' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-03-21&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250321P00012000","description":"PLTR + Mar 21 2025 $12.00 Put","exch":"Z","type":"option","last":0.16,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.07,"ask":0.3,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0171513546961016,"gamma":0.0032337700483807403,"theta":-0.002874614496773987,"vega":0.010802962753927326,"rho":0.07278070074754517,"phi":-0.18382277580997197,"bid_iv":0.553781,"mid_iv":0.643776,"ask_iv":0.733771,"smv_vol":0.638,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410839890,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":815,"bidexch":"E","bid_date":1721660588000,"asksize":927,"askexch":"E","ask_date":1721660588000,"open_interest":1,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00012000","description":"PLTR + Mar 21 2025 $12.00 Call","exch":"Z","type":"option","last":16.63,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.95,"ask":17.1,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9828486453038984,"gamma":0.0032337700483807403,"theta":-0.002874614496773987,"vega":0.010802962753927326,"rho":0.07278070074754517,"phi":-0.18382277580997197,"bid_iv":0.588079,"mid_iv":0.75702,"ask_iv":0.925962,"smv_vol":0.638,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720813611962,"prevclose":16.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":53,"bidexch":"Z","bid_date":1721660583000,"asksize":25,"askexch":"E","ask_date":1721660634000,"open_interest":2,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00013000","description":"PLTR + Mar 21 2025 $13.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":1,"open":0.2,"high":0.2,"low":0.2,"close":null,"bid":0.15,"ask":0.3,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0255998269577185,"gamma":0.004535571976335337,"theta":-0.003462926015011246,"vega":0.01351213273651998,"rho":0.07716124091404043,"phi":-0.18220034537108631,"bid_iv":0.580575,"mid_iv":0.625795,"ask_iv":0.671016,"smv_vol":0.632,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655009809,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":832,"bidexch":"E","bid_date":1721660634000,"asksize":951,"askexch":"E","ask_date":1721660634000,"open_interest":6055,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00013000","description":"PLTR + Mar 21 2025 $13.00 Call","exch":"Z","type":"option","last":16.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.05,"ask":16.2,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9744001730422815,"gamma":0.004535571976335337,"theta":-0.003462926015011246,"vega":0.01351213273651998,"rho":0.07716124091404043,"phi":-0.18220034537108631,"bid_iv":0.627728,"mid_iv":0.706764,"ask_iv":0.7858,"smv_vol":0.632,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721325375872,"prevclose":16.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":43,"bidexch":"E","bid_date":1721660580000,"asksize":40,"askexch":"E","ask_date":1721660638000,"open_interest":158,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00014000","description":"PLTR + Mar 21 2025 $14.00 Put","exch":"Z","type":"option","last":0.32,"change":-0.01,"volume":1,"open":0.32,"high":0.32,"low":0.32,"close":0.32,"bid":0.22,"ask":0.44,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0362795538087867,"gamma":0.00605101595308637,"theta":-0.004114622466754712,"vega":0.019330728891513473,"rho":0.08097842701503842,"phi":-0.18015358024925376,"bid_iv":0.576657,"mid_iv":0.62602,"ask_iv":0.675382,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":1,"trade_date":1720704616762,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":829,"bidexch":"E","bid_date":1721660587000,"asksize":1007,"askexch":"E","ask_date":1721660590000,"open_interest":7,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00014000","description":"PLTR + Mar 21 2025 $14.00 Call","exch":"Z","type":"option","last":15.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.15,"ask":15.3,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9637204461912133,"gamma":0.00605101595308637,"theta":-0.004114622466754712,"vega":0.019330728891513473,"rho":0.08097842701503842,"phi":-0.18015358024925376,"bid_iv":0.608385,"mid_iv":0.630509,"ask_iv":0.652634,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721145603382,"prevclose":15.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":24,"bidexch":"Z","bid_date":1721660637000,"asksize":2,"askexch":"A","ask_date":1721660634000,"open_interest":3,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00015000","description":"PLTR + Mar 21 2025 $15.00 Put","exch":"Z","type":"option","last":0.4,"change":0.02,"volume":59,"open":0.4,"high":0.4,"low":0.4,"close":null,"bid":0.35,"ask":0.47,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0492805787084556,"gamma":0.007748870883628138,"theta":-0.004818810749647749,"vega":0.023242813469545993,"rho":0.08419557280456051,"phi":-0.17766661084550606,"bid_iv":0.59282,"mid_iv":0.605867,"ask_iv":0.618913,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.27,"average_volume":0,"last_volume":6,"trade_date":1721659278526,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":308,"bidexch":"E","bid_date":1721660638000,"asksize":512,"askexch":"E","ask_date":1721660638000,"open_interest":2504,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00015000","description":"PLTR + Mar 21 2025 $15.00 Call","exch":"Z","type":"option","last":14.3,"change":-0.30,"volume":2,"open":14.3,"high":14.3,"low":14.3,"close":null,"bid":14.3,"ask":14.45,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9507194212915444,"gamma":0.007748870883628138,"theta":-0.004818810749647749,"vega":0.023242813469545993,"rho":0.08419557280456051,"phi":-0.17766661084550606,"bid_iv":0.609116,"mid_iv":0.649737,"ask_iv":0.690357,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.06,"average_volume":0,"last_volume":2,"trade_date":1721660045895,"prevclose":14.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"E","bid_date":1721660638000,"asksize":65,"askexch":"E","ask_date":1721660638000,"open_interest":705,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00016000","description":"PLTR + Mar 21 2025 $16.00 Put","exch":"Z","type":"option","last":0.53,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.5,"ask":0.54,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0644809284069108,"gamma":0.009580789093158862,"theta":-0.005555787041683725,"vega":0.03111719678325677,"rho":0.08682797378617185,"phi":-0.17476381183101353,"bid_iv":0.594208,"mid_iv":0.600552,"ask_iv":0.606896,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332736237,"prevclose":0.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":513,"bidexch":"E","bid_date":1721660637000,"asksize":340,"askexch":"D","ask_date":1721660634000,"open_interest":16,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00016000","description":"PLTR + Mar 21 2025 $16.00 Call","exch":"Z","type":"option","last":13.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.45,"ask":13.6,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9355190715930892,"gamma":0.009580789093158862,"theta":-0.005555787041683725,"vega":0.03111719678325677,"rho":0.08682797378617185,"phi":-0.17476381183101353,"bid_iv":0.598281,"mid_iv":0.654425,"ask_iv":0.710569,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721137930519,"prevclose":13.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"E","bid_date":1721660638000,"asksize":33,"askexch":"E","ask_date":1721660638000,"open_interest":10,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00017000","description":"PLTR + Mar 21 2025 $17.00 Put","exch":"Z","type":"option","last":0.65,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.65,"ask":0.69,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0819970951839123,"gamma":0.01151417125341943,"theta":-0.006309936492927629,"vega":0.03614110595049943,"rho":0.08882572389278302,"phi":-0.1714244070782911,"bid_iv":0.592254,"mid_iv":0.596342,"ask_iv":0.60043,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721401995882,"prevclose":0.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":474,"bidexch":"E","bid_date":1721660637000,"asksize":229,"askexch":"D","ask_date":1721660634000,"open_interest":15,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00017000","description":"PLTR + Mar 21 2025 $17.00 Call","exch":"Z","type":"option","last":13.09,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.65,"ask":12.85,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9180029048160877,"gamma":0.01151417125341943,"theta":-0.006309936492927629,"vega":0.03614110595049943,"rho":0.08882572389278302,"phi":-0.1714244070782911,"bid_iv":0.583451,"mid_iv":0.6043,"ask_iv":0.625149,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721227658718,"prevclose":13.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":27,"bidexch":"E","bid_date":1721660638000,"asksize":114,"askexch":"E","ask_date":1721660591000,"open_interest":16,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00018000","description":"PLTR + Mar 21 2025 $18.00 Put","exch":"Z","type":"option","last":0.81,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":0.83,"ask":0.87,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.101595043763008,"gamma":0.013497256500312265,"theta":-0.007063401101374672,"vega":0.041441421205987386,"rho":0.0902304851348721,"phi":-0.1676938437888964,"bid_iv":0.587887,"mid_iv":0.591453,"ask_iv":0.595019,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721401901591,"prevclose":0.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":564,"bidexch":"E","bid_date":1721660637000,"asksize":515,"askexch":"D","ask_date":1721660638000,"open_interest":2583,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00018000","description":"PLTR + Mar 21 2025 $18.00 Call","exch":"Z","type":"option","last":11.75,"change":-0.90,"volume":2,"open":11.75,"high":11.75,"low":11.75,"close":null,"bid":11.85,"ask":11.95,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.898404956236992,"gamma":0.013497256500312265,"theta":-0.007063401101374672,"vega":0.041441421205987386,"rho":0.0902304851348721,"phi":-0.1676938437888964,"bid_iv":0.589332,"mid_iv":0.601391,"ask_iv":0.613451,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.12,"average_volume":0,"last_volume":2,"trade_date":1721657766523,"prevclose":12.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":448,"bidexch":"E","bid_date":1721660638000,"asksize":72,"askexch":"E","ask_date":1721660638000,"open_interest":3246,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321C00019000","description":"PLTR + Mar 21 2025 $19.00 Call","exch":"Z","type":"option","last":11.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.1,"ask":11.2,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8769906083880666,"gamma":0.015489664926258207,"theta":-0.007801693324044874,"vega":0.04697435868088811,"rho":0.09109693276179641,"phi":-0.16362307702522116,"bid_iv":0.58705,"mid_iv":0.592278,"ask_iv":0.597507,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408854763,"prevclose":11.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":328,"bidexch":"E","bid_date":1721660636000,"asksize":175,"askexch":"E","ask_date":1721660638000,"open_interest":33,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00019000","description":"PLTR + Mar 21 2025 $19.00 Put","exch":"Z","type":"option","last":1.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.04,"ask":1.08,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1230093916119334,"gamma":0.015489664926258207,"theta":-0.007801693324044874,"vega":0.04697435868088811,"rho":0.09109693276179641,"phi":-0.16362307702522116,"bid_iv":0.558559,"mid_iv":0.574474,"ask_iv":0.590388,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721404323978,"prevclose":1.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":401,"bidexch":"E","bid_date":1721660634000,"asksize":381,"askexch":"E","ask_date":1721660636000,"open_interest":44,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321P00020000","description":"PLTR + Mar 21 2025 $20.00 Put","exch":"Z","type":"option","last":1.4,"change":0.08,"volume":1,"open":1.4,"high":1.4,"low":1.4,"close":null,"bid":1.29,"ask":1.32,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1462136961688822,"gamma":0.01745128437510109,"theta":-0.00851051978381677,"vega":0.052606590342366706,"rho":0.09140562839181417,"phi":-0.15921832721588203,"bid_iv":0.580106,"mid_iv":0.583862,"ask_iv":0.587619,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.07,"average_volume":0,"last_volume":1,"trade_date":1721656680686,"prevclose":1.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":24,"bidexch":"P","bid_date":1721660636000,"asksize":251,"askexch":"D","ask_date":1721660637000,"open_interest":5090,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00020000","description":"PLTR + Mar 21 2025 $20.00 Call","exch":"Z","type":"option","last":10.2,"change":-0.80,"volume":2,"open":10.2,"high":10.2,"low":10.2,"close":null,"bid":10.4,"ask":10.5,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8537863038311178,"gamma":0.01745128437510109,"theta":-0.00851051978381677,"vega":0.052606590342366706,"rho":0.09140562839181417,"phi":-0.15921832721588203,"bid_iv":0.578664,"mid_iv":0.588166,"ask_iv":0.597669,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.28,"average_volume":0,"last_volume":1,"trade_date":1721658178893,"prevclose":11.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":135,"bidexch":"E","bid_date":1721660638000,"asksize":815,"askexch":"E","ask_date":1721660638000,"open_interest":931,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00021000","description":"PLTR + Mar 21 2025 $21.00 Put","exch":"Z","type":"option","last":1.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.56,"ask":1.6,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1708978608075664,"gamma":0.01934823853092683,"theta":-0.00917962439257094,"vega":0.05824961412455184,"rho":0.09122337254163053,"phi":-0.15453869629311612,"bid_iv":0.57784,"mid_iv":0.581223,"ask_iv":0.584605,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721330795269,"prevclose":1.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":452,"bidexch":"E","bid_date":1721660636000,"asksize":266,"askexch":"E","ask_date":1721660636000,"open_interest":189,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00021000","description":"PLTR + Mar 21 2025 $21.00 Call","exch":"Z","type":"option","last":10.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.7,"ask":9.8,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8291021391924336,"gamma":0.01934823853092683,"theta":-0.00917962439257094,"vega":0.05824961412455184,"rho":0.09122337254163053,"phi":-0.15453869629311612,"bid_iv":0.574744,"mid_iv":0.58333,"ask_iv":0.591915,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721405091746,"prevclose":10.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":219,"bidexch":"E","bid_date":1721660638000,"asksize":649,"askexch":"E","ask_date":1721660638000,"open_interest":22,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00022000","description":"PLTR + Mar 21 2025 $22.00 Put","exch":"Z","type":"option","last":2.0,"change":0.12,"volume":10,"open":1.77,"high":2.0,"low":1.77,"close":null,"bid":1.88,"ask":1.92,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.196925289314722,"gamma":0.02114248300585408,"theta":-0.009796642791052778,"vega":0.0637565579930087,"rho":0.09055877512593545,"phi":-0.14961096358234727,"bid_iv":0.571748,"mid_iv":0.576421,"ask_iv":0.581094,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.39,"average_volume":0,"last_volume":1,"trade_date":1721657470904,"prevclose":1.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"D","bid_date":1721660636000,"asksize":494,"askexch":"E","ask_date":1721660636000,"open_interest":1099,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00022000","description":"PLTR + Mar 21 2025 $22.00 Call","exch":"Z","type":"option","last":8.9,"change":-0.64,"volume":15,"open":9.35,"high":9.54,"low":8.62,"close":null,"bid":9.05,"ask":9.15,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.803074710685278,"gamma":0.02114248300585408,"theta":-0.009796642791052778,"vega":0.0637565579930087,"rho":0.09055877512593545,"phi":-0.14961096358234727,"bid_iv":0.573713,"mid_iv":0.585479,"ask_iv":0.597245,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.71,"average_volume":0,"last_volume":1,"trade_date":1721658589146,"prevclose":9.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":172,"bidexch":"D","bid_date":1721660638000,"asksize":887,"askexch":"E","ask_date":1721660638000,"open_interest":948,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00023000","description":"PLTR + Mar 21 2025 $23.00 Put","exch":"Z","type":"option","last":2.36,"change":0.13,"volume":5,"open":2.36,"high":2.36,"low":2.36,"close":null,"bid":2.22,"ask":2.27,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2239758571982546,"gamma":0.022813284966643685,"theta":-0.010356661106918718,"vega":0.06900872775216141,"rho":0.08948551620882833,"phi":-0.14449569153640596,"bid_iv":0.573084,"mid_iv":0.576665,"ask_iv":0.580245,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.83,"average_volume":0,"last_volume":5,"trade_date":1721656732647,"prevclose":2.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":546,"bidexch":"E","bid_date":1721660638000,"asksize":367,"askexch":"E","ask_date":1721660636000,"open_interest":15,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00023000","description":"PLTR + Mar 21 2025 $23.00 Call","exch":"Z","type":"option","last":8.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.4,"ask":8.5,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7760241428017454,"gamma":0.022813284966643685,"theta":-0.010356661106918718,"vega":0.06900872775216141,"rho":0.08948551620882833,"phi":-0.14449569153640596,"bid_iv":0.575171,"mid_iv":0.582419,"ask_iv":0.589666,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332063615,"prevclose":8.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":657,"bidexch":"E","bid_date":1721660638000,"asksize":178,"askexch":"E","ask_date":1721660638000,"open_interest":32,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00024000","description":"PLTR + Mar 21 2025 $24.00 Put","exch":"Z","type":"option","last":2.67,"change":0.20,"volume":3,"open":2.67,"high":2.67,"low":2.67,"close":null,"bid":2.61,"ask":2.66,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2518544077921097,"gamma":0.024331808605220894,"theta":-0.010852271139796794,"vega":0.07386125473006334,"rho":0.08803028029918114,"phi":-0.1392303228087144,"bid_iv":0.572039,"mid_iv":0.575389,"ask_iv":0.578739,"smv_vol":0.577,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.10,"average_volume":0,"last_volume":3,"trade_date":1721659525470,"prevclose":2.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":287,"bidexch":"E","bid_date":1721660635000,"asksize":435,"askexch":"E","ask_date":1721660634000,"open_interest":78,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00024000","description":"PLTR + Mar 21 2025 $24.00 Call","exch":"Z","type":"option","last":8.2,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":7.8,"ask":7.95,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7481455922078903,"gamma":0.024331808605220894,"theta":-0.010852271139796794,"vega":0.07386125473006334,"rho":0.08803028029918114,"phi":-0.1392303228087144,"bid_iv":0.571687,"mid_iv":0.578458,"ask_iv":0.58523,"smv_vol":0.577,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415992593,"prevclose":8.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":983,"bidexch":"E","bid_date":1721660638000,"asksize":507,"askexch":"E","ask_date":1721660638000,"open_interest":88,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00025000","description":"PLTR + Mar 21 2025 $25.00 Put","exch":"Z","type":"option","last":3.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.0,"ask":3.1,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2802832104162952,"gamma":0.025691891171713107,"theta":-0.011284040994259241,"vega":0.07818920798909525,"rho":0.08626185135346275,"phi":-0.1338670201445069,"bid_iv":0.571878,"mid_iv":0.575053,"ask_iv":0.578227,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416452770,"prevclose":3.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1899,"bidexch":"E","bid_date":1721660638000,"asksize":1634,"askexch":"E","ask_date":1721660636000,"open_interest":2139,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00025000","description":"PLTR + Mar 21 2025 $25.00 Call","exch":"Z","type":"option","last":7.12,"change":-0.63,"volume":1,"open":7.12,"high":7.12,"low":7.12,"close":null,"bid":7.25,"ask":7.35,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7197167895837048,"gamma":0.025691891171713107,"theta":-0.011284040994259241,"vega":0.07818920798909525,"rho":0.08626185135346275,"phi":-0.1338670201445069,"bid_iv":0.570855,"mid_iv":0.577251,"ask_iv":0.583647,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.13,"average_volume":0,"last_volume":1,"trade_date":1721657704792,"prevclose":7.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1007,"bidexch":"E","bid_date":1721660638000,"asksize":137,"askexch":"B","ask_date":1721660638000,"open_interest":2643,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00026000","description":"PLTR + Mar 21 2025 $26.00 Put","exch":"Z","type":"option","last":3.36,"change":-0.08,"volume":9,"open":3.36,"high":3.36,"low":3.36,"close":null,"bid":3.45,"ask":3.55,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3090562383355805,"gamma":0.026880103313966744,"theta":-0.011649469634871373,"vega":0.0818679214682456,"rho":0.0842191249750513,"phi":-0.12844476759532597,"bid_iv":0.570062,"mid_iv":0.57308,"ask_iv":0.576099,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.33,"average_volume":0,"last_volume":9,"trade_date":1721655104791,"prevclose":3.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1679,"bidexch":"E","bid_date":1721660638000,"asksize":745,"askexch":"E","ask_date":1721660638000,"open_interest":22,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00026000","description":"PLTR + Mar 21 2025 $26.00 Call","exch":"Z","type":"option","last":6.65,"change":-0.60,"volume":16,"open":6.54,"high":6.65,"low":6.54,"close":null,"bid":6.75,"ask":6.85,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6909437616644195,"gamma":0.026880103313966744,"theta":-0.011649469634871373,"vega":0.0818679214682456,"rho":0.0842191249750513,"phi":-0.12844476759532597,"bid_iv":0.572273,"mid_iv":0.578382,"ask_iv":0.58449,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.28,"average_volume":0,"last_volume":1,"trade_date":1721659874438,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":841,"bidexch":"E","bid_date":1721660638000,"asksize":545,"askexch":"E","ask_date":1721660638000,"open_interest":93,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00027000","description":"PLTR + Mar 21 2025 $27.00 Put","exch":"Z","type":"option","last":3.91,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.95,"ask":4.05,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3379787966576945,"gamma":0.02790123558142765,"theta":-0.011952857224615239,"vega":0.08479340128036955,"rho":0.08195565121083899,"phi":-0.12299985118424672,"bid_iv":0.564688,"mid_iv":0.570559,"ask_iv":0.57643,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721070209451,"prevclose":3.91,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1495,"bidexch":"E","bid_date":1721660636000,"asksize":1187,"askexch":"E","ask_date":1721660636000,"open_interest":418,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00027000","description":"PLTR + Mar 21 2025 $27.00 Call","exch":"Z","type":"option","last":6.1,"change":-0.48,"volume":1,"open":6.1,"high":6.1,"low":6.1,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6620212033423055,"gamma":0.02790123558142765,"theta":-0.011952857224615239,"vega":0.08479340128036955,"rho":0.08195565121083899,"phi":-0.12299985118424672,"bid_iv":0.570128,"mid_iv":0.576027,"ask_iv":0.581926,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.30,"average_volume":0,"last_volume":1,"trade_date":1721657826867,"prevclose":6.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1105,"bidexch":"E","bid_date":1721660638000,"asksize":140,"askexch":"B","ask_date":1721660638000,"open_interest":1190,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00028000","description":"PLTR + Mar 21 2025 $28.00 Put","exch":"Z","type":"option","last":4.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.5,"ask":4.6,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3668166641567745,"gamma":0.02871027482171495,"theta":-0.012178987343918587,"vega":0.0868732136457059,"rho":0.07947528296635306,"phi":-0.11757752678143163,"bid_iv":0.566976,"mid_iv":0.572716,"ask_iv":0.578457,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721312360013,"prevclose":4.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":530,"bidexch":"E","bid_date":1721660636000,"asksize":1277,"askexch":"E","ask_date":1721660636000,"open_interest":403,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00028000","description":"PLTR + Mar 21 2025 $28.00 Call","exch":"Z","type":"option","last":5.65,"change":-0.59,"volume":2,"open":6.06,"high":6.06,"low":5.65,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6331833358432255,"gamma":0.02871027482171495,"theta":-0.012178987343918587,"vega":0.0868732136457059,"rho":0.07947528296635306,"phi":-0.11757752678143163,"bid_iv":0.569775,"mid_iv":0.575532,"ask_iv":0.58129,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.46,"average_volume":0,"last_volume":1,"trade_date":1721657826867,"prevclose":6.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1187,"bidexch":"E","bid_date":1721660638000,"asksize":199,"askexch":"E","ask_date":1721660638000,"open_interest":477,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00029000","description":"PLTR + Mar 21 2025 $29.00 Put","exch":"Z","type":"option","last":5.15,"change":0.15,"volume":121,"open":5.15,"high":5.15,"low":5.15,"close":null,"bid":5.05,"ask":5.15,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.3953385583232133,"gamma":0.029329969194348483,"theta":-0.01233824143637125,"vega":0.08892747772140659,"rho":0.07685223298355756,"phi":-0.11222036039093553,"bid_iv":0.565502,"mid_iv":0.571124,"ask_iv":0.576747,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.00,"average_volume":0,"last_volume":120,"trade_date":1721659393796,"prevclose":5.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":730,"bidexch":"E","bid_date":1721660638000,"asksize":1377,"askexch":"E","ask_date":1721660638000,"open_interest":3102,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00029000","description":"PLTR + Mar 21 2025 $29.00 Call","exch":"Z","type":"option","last":5.27,"change":-0.48,"volume":5,"open":6.15,"high":6.15,"low":5.27,"close":null,"bid":5.4,"ask":5.5,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.6046614416767867,"gamma":0.029329969194348483,"theta":-0.01233824143637125,"vega":0.08892747772140659,"rho":0.07685223298355756,"phi":-0.11222036039093553,"bid_iv":0.571663,"mid_iv":0.577285,"ask_iv":0.582907,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.35,"average_volume":0,"last_volume":1,"trade_date":1721659100835,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":917,"bidexch":"E","bid_date":1721660638000,"asksize":1044,"askexch":"E","ask_date":1721660638000,"open_interest":317,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00030000","description":"PLTR + Mar 21 2025 $30.00 Put","exch":"Z","type":"option","last":5.88,"change":0.28,"volume":21,"open":5.75,"high":5.88,"low":5.75,"close":null,"bid":5.65,"ask":5.75,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4234588310763349,"gamma":0.029793901774413628,"theta":-0.012444287940344774,"vega":0.09006190870472358,"rho":0.07413931583442278,"phi":-0.10694330704552613,"bid_iv":0.566551,"mid_iv":0.572116,"ask_iv":0.577682,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.00,"average_volume":0,"last_volume":1,"trade_date":1721657540950,"prevclose":5.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":308,"bidexch":"E","bid_date":1721660591000,"asksize":1257,"askexch":"E","ask_date":1721660591000,"open_interest":271,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00030000","description":"PLTR + Mar 21 2025 $30.00 Call","exch":"Z","type":"option","last":5.01,"change":-0.24,"volume":1146,"open":5.39,"high":5.4,"low":4.69,"close":null,"bid":5.0,"ask":5.1,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5765411689236651,"gamma":0.029793901774413628,"theta":-0.012444287940344774,"vega":0.09006190870472358,"rho":0.07413931583442278,"phi":-0.10694330704552613,"bid_iv":0.570729,"mid_iv":0.576283,"ask_iv":0.581836,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.58,"average_volume":0,"last_volume":1,"trade_date":1721660455777,"prevclose":5.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1074,"bidexch":"E","bid_date":1721660635000,"asksize":791,"askexch":"E","ask_date":1721660635000,"open_interest":5458,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00031000","description":"PLTR + Mar 21 2025 $31.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4511487059973385,"gamma":0.030120809132856766,"theta":-0.01250447130692725,"vega":0.09024584285583953,"rho":0.07136179204410094,"phi":-0.10175115241928268,"bid_iv":0.570373,"mid_iv":0.573171,"ask_iv":0.575969,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719928550463,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":653,"bidexch":"E","bid_date":1721660638000,"asksize":907,"askexch":"E","ask_date":1721660638000,"open_interest":1,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00031000","description":"PLTR + Mar 21 2025 $31.00 Call","exch":"Z","type":"option","last":5.05,"change":0.23,"volume":14,"open":4.92,"high":5.25,"low":4.91,"close":5.05,"bid":4.65,"ask":4.75,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5488512940026615,"gamma":0.030120809132856766,"theta":-0.01250447130692725,"vega":0.09024584285583953,"rho":0.07136179204410094,"phi":-0.10175115241928268,"bid_iv":0.572933,"mid_iv":0.575685,"ask_iv":0.578436,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.78,"average_volume":0,"last_volume":1,"trade_date":1721412692912,"prevclose":4.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":535,"bidexch":"E","bid_date":1721660639000,"asksize":1309,"askexch":"E","ask_date":1721660639000,"open_interest":65,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321C00032000","description":"PLTR + Mar 21 2025 $32.00 Call","exch":"Z","type":"option","last":4.27,"change":-0.63,"volume":41,"open":4.3,"high":4.3,"low":4.26,"close":null,"bid":4.3,"ask":4.4,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.5221116925525588,"gamma":0.030232552468726033,"theta":-0.01249018116216477,"vega":0.0921685692900517,"rho":0.06853069046287606,"phi":-0.09674367457357391,"bid_iv":0.571339,"mid_iv":0.576765,"ask_iv":0.582191,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.86,"average_volume":0,"last_volume":1,"trade_date":1721659967887,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":863,"bidexch":"E","bid_date":1721660638000,"asksize":986,"askexch":"E","ask_date":1721660638000,"open_interest":1895,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00032000","description":"PLTR + Mar 21 2025 $32.00 Put","exch":"Z","type":"option","last":8.23,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.9,"ask":7.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.4778883074474412,"gamma":0.030232552468726033,"theta":-0.01249018116216477,"vega":0.0921685692900517,"rho":0.06853069046287606,"phi":-0.09674367457357391,"bid_iv":0.565106,"mid_iv":0.570597,"ask_iv":0.576088,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":28,"trade_date":1718890203800,"prevclose":8.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":578,"bidexch":"E","bid_date":1721660635000,"asksize":637,"askexch":"E","ask_date":1721660634000,"open_interest":87,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321P00033000","description":"PLTR + Mar 21 2025 $33.00 Put","exch":"Z","type":"option","last":7.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.6,"ask":7.65,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5039138852068137,"gamma":0.03022555455279436,"theta":-0.012437576825836825,"vega":0.09131071626620414,"rho":0.06570031047076443,"phi":-0.09187359384377203,"bid_iv":0.567927,"mid_iv":0.573486,"ask_iv":0.579044,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":8,"trade_date":1721060740124,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":129,"bidexch":"B","bid_date":1721660638000,"asksize":409,"askexch":"E","ask_date":1721660591000,"open_interest":18,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00033000","description":"PLTR + Mar 21 2025 $33.00 Call","exch":"Z","type":"option","last":3.74,"change":-0.66,"volume":3,"open":4.3,"high":4.3,"low":3.74,"close":null,"bid":4.0,"ask":4.1,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.4960861147931863,"gamma":0.03022555455279436,"theta":-0.012437576825836825,"vega":0.09131071626620414,"rho":0.06570031047076443,"phi":-0.09187359384377203,"bid_iv":0.572962,"mid_iv":0.575702,"ask_iv":0.578442,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.00,"average_volume":0,"last_volume":2,"trade_date":1721656769166,"prevclose":4.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":257,"bidexch":"E","bid_date":1721660638000,"asksize":1549,"askexch":"E","ask_date":1721660638000,"open_interest":108,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00034000","description":"PLTR + Mar 21 2025 $34.00 Put","exch":"Z","type":"option","last":9.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.3,"ask":8.4,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5293555450563071,"gamma":0.03012611595789507,"theta":-0.012355508475511059,"vega":0.09314210102179643,"rho":0.06287442161632979,"phi":-0.08711572604624962,"bid_iv":0.568826,"mid_iv":0.574439,"ask_iv":0.580052,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720025001330,"prevclose":9.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":50,"bidexch":"E","bid_date":1721660638000,"asksize":1131,"askexch":"E","ask_date":1721660638000,"open_interest":2,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00034000","description":"PLTR + Mar 21 2025 $34.00 Call","exch":"Z","type":"option","last":4.0,"change":-0.05,"volume":2,"open":4.0,"high":4.0,"low":4.0,"close":null,"bid":3.7,"ask":3.8,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.4706444549436929,"gamma":0.03012611595789507,"theta":-0.012355508475511059,"vega":0.09314210102179643,"rho":0.06287442161632979,"phi":-0.08711572604624962,"bid_iv":0.572883,"mid_iv":0.578317,"ask_iv":0.58375,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.24,"average_volume":0,"last_volume":1,"trade_date":1721655046799,"prevclose":4.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":676,"bidexch":"E","bid_date":1721660638000,"asksize":1424,"askexch":"E","ask_date":1721660638000,"open_interest":119,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00035000","description":"PLTR + Mar 21 2025 $35.00 Put","exch":"Z","type":"option","last":9.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.0,"ask":9.1,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.55342456938669,"gamma":0.0298519960410022,"theta":-0.01221312655055647,"vega":0.09124739593683844,"rho":0.060096466887529516,"phi":-0.08262028172723035,"bid_iv":0.566433,"mid_iv":0.572082,"ask_iv":0.577732,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721239644859,"prevclose":9.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":573,"bidexch":"E","bid_date":1721660636000,"asksize":593,"askexch":"E","ask_date":1721660636000,"open_interest":188,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00035000","description":"PLTR + Mar 21 2025 $35.00 Call","exch":"Z","type":"option","last":3.35,"change":-0.42,"volume":14,"open":3.5,"high":3.5,"low":3.35,"close":null,"bid":3.4,"ask":3.5,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.44657543061331,"gamma":0.0298519960410022,"theta":-0.01221312655055647,"vega":0.09124739593683844,"rho":0.060096466887529516,"phi":-0.08262028172723035,"bid_iv":0.569408,"mid_iv":0.57489,"ask_iv":0.580371,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.15,"average_volume":0,"last_volume":4,"trade_date":1721658325461,"prevclose":3.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1455,"bidexch":"E","bid_date":1721660638000,"asksize":305,"askexch":"D","ask_date":1721660638000,"open_interest":1785,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00036000","description":"PLTR + Mar 21 2025 $36.00 Put","exch":"Z","type":"option","last":9.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.75,"ask":9.85,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.5768163351216657,"gamma":0.02951390102336475,"theta":-0.01205158264470387,"vega":0.08845682351441207,"rho":0.05735999085882697,"phi":-0.07825361457047819,"bid_iv":0.567324,"mid_iv":0.573176,"ask_iv":0.579028,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721150095150,"prevclose":9.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":262,"bidexch":"E","bid_date":1721660638000,"asksize":645,"askexch":"E","ask_date":1721660638000,"open_interest":20,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00036000","description":"PLTR + Mar 21 2025 $36.00 Call","exch":"Z","type":"option","last":3.51,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.15,"ask":3.25,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.4231836648783342,"gamma":0.02951390102336475,"theta":-0.01205158264470387,"vega":0.08845682351441207,"rho":0.05735999085882697,"phi":-0.07825361457047819,"bid_iv":0.569756,"mid_iv":0.57541,"ask_iv":0.581064,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721320318917,"prevclose":3.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1627,"bidexch":"E","bid_date":1721660638000,"asksize":205,"askexch":"B","ask_date":1721660638000,"open_interest":49,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00037000","description":"PLTR + Mar 21 2025 $37.00 Put","exch":"Z","type":"option","last":10.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.5,"ask":10.6,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.5991642324888516,"gamma":0.029076872640706648,"theta":-0.011857550744501292,"vega":0.09006966163193755,"rho":0.05468668534362162,"phi":-0.07408543966302972,"bid_iv":0.571846,"mid_iv":0.577693,"ask_iv":0.58354,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720708956530,"prevclose":10.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":462,"bidexch":"E","bid_date":1721660588000,"asksize":517,"askexch":"E","ask_date":1721660591000,"open_interest":22,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00037000","description":"PLTR + Mar 21 2025 $37.00 Call","exch":"Z","type":"option","last":3.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.94,"ask":3.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.40083576751114836,"gamma":0.029076872640706648,"theta":-0.011857550744501292,"vega":0.09006966163193755,"rho":0.05468668534362162,"phi":-0.07408543966302972,"bid_iv":0.560502,"mid_iv":0.572715,"ask_iv":0.584928,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721402403849,"prevclose":3.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1384,"bidexch":"E","bid_date":1721660638000,"asksize":1615,"askexch":"E","ask_date":1721660638000,"open_interest":458,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00038000","description":"PLTR + Mar 21 2025 $38.00 Put","exch":"Z","type":"option","last":12.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.3,"ask":11.4,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.6205078918208792,"gamma":0.028568518699948812,"theta":-0.011639237468449727,"vega":0.08636433487669355,"rho":0.05209153511910453,"phi":-0.07010746036151261,"bid_iv":0.56821,"mid_iv":0.574333,"ask_iv":0.580457,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720711725638,"prevclose":12.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":433,"bidexch":"E","bid_date":1721660638000,"asksize":531,"askexch":"E","ask_date":1721660638000,"open_interest":41,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00038000","description":"PLTR + Mar 21 2025 $38.00 Call","exch":"Z","type":"option","last":2.65,"change":-0.37,"volume":95,"open":2.96,"high":2.96,"low":2.56,"close":null,"bid":2.56,"ask":2.82,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.3794921081791208,"gamma":0.028568518699948812,"theta":-0.011639237468449727,"vega":0.08636433487669355,"rho":0.05209153511910453,"phi":-0.07010746036151261,"bid_iv":0.57343,"mid_iv":0.578062,"ask_iv":0.582694,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.26,"average_volume":0,"last_volume":1,"trade_date":1721657316638,"prevclose":3.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2295,"bidexch":"E","bid_date":1721660639000,"asksize":687,"askexch":"E","ask_date":1721660639000,"open_interest":98,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00039000","description":"PLTR + Mar 21 2025 $39.00 Put","exch":"Z","type":"option","last":12.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.1,"ask":12.2,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.6410713806709318,"gamma":0.028007933200283365,"theta":-0.011405375774674636,"vega":0.0878526464521347,"rho":0.049558927106597345,"phi":-0.06627714145057695,"bid_iv":0.567328,"mid_iv":0.574307,"ask_iv":0.581285,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720707607462,"prevclose":12.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":336,"bidexch":"E","bid_date":1721660638000,"asksize":426,"askexch":"E","ask_date":1721660634000,"open_interest":37,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00039000","description":"PLTR + Mar 21 2025 $39.00 Call","exch":"Z","type":"option","last":2.6,"change":-0.47,"volume":1,"open":2.6,"high":2.6,"low":2.6,"close":null,"bid":2.56,"ask":2.61,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.3589286193290682,"gamma":0.028007933200283365,"theta":-0.011405375774674636,"vega":0.0878526464521347,"rho":0.049558927106597345,"phi":-0.06627714145057695,"bid_iv":0.575369,"mid_iv":0.579354,"ask_iv":0.583338,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.31,"average_volume":0,"last_volume":1,"trade_date":1721660278243,"prevclose":3.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":194,"bidexch":"E","bid_date":1721660635000,"asksize":99,"askexch":"B","ask_date":1721660638000,"open_interest":1042,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00040000","description":"PLTR + Mar 21 2025 $40.00 Put","exch":"Z","type":"option","last":13.11,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.9,"ask":13.05,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.6602449572064842,"gamma":0.02737227586527009,"theta":-0.011143868229894506,"vega":0.08330956046799093,"rho":0.04714944081020428,"phi":-0.06270931233842703,"bid_iv":0.566668,"mid_iv":0.576187,"ask_iv":0.585706,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721243602839,"prevclose":13.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":817,"bidexch":"E","bid_date":1721660638000,"asksize":1209,"askexch":"E","ask_date":1721660638000,"open_interest":75,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00040000","description":"PLTR + Mar 21 2025 $40.00 Call","exch":"Z","type":"option","last":2.48,"change":-0.16,"volume":1,"open":2.48,"high":2.48,"low":2.48,"close":null,"bid":2.33,"ask":2.45,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.3397550427935158,"gamma":0.02737227586527009,"theta":-0.011143868229894506,"vega":0.08330956046799093,"rho":0.04714944081020428,"phi":-0.06270931233842703,"bid_iv":0.574422,"mid_iv":0.584025,"ask_iv":0.593628,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.07,"average_volume":0,"last_volume":1,"trade_date":1721656291108,"prevclose":2.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1319,"bidexch":"E","bid_date":1721660638000,"asksize":1179,"askexch":"E","ask_date":1721660638000,"open_interest":453,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00041000","description":"PLTR + Mar 21 2025 $41.00 Put","exch":"Z","type":"option","last":14.15,"change":0.80,"volume":1,"open":14.15,"high":14.15,"low":14.15,"close":null,"bid":13.75,"ask":13.85,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.6790025498074779,"gamma":0.026720428648372565,"theta":-0.010878004562874856,"vega":0.08467022644299288,"rho":0.044780555077575654,"phi":-0.05921984321588525,"bid_iv":0.557264,"mid_iv":0.573147,"ask_iv":0.589031,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.00,"average_volume":0,"last_volume":1,"trade_date":1721656896537,"prevclose":13.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":94,"bidexch":"B","bid_date":1721660636000,"asksize":289,"askexch":"E","ask_date":1721660636000,"open_interest":348,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00041000","description":"PLTR + Mar 21 2025 $41.00 Call","exch":"Z","type":"option","last":2.18,"change":-0.26,"volume":2,"open":2.45,"high":2.45,"low":2.18,"close":null,"bid":2.16,"ask":2.29,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.3209974501925221,"gamma":0.026720428648372565,"theta":-0.010878004562874856,"vega":0.08467022644299288,"rho":0.044780555077575654,"phi":-0.05921984321588525,"bid_iv":0.573221,"mid_iv":0.579718,"ask_iv":0.586215,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.66,"average_volume":0,"last_volume":1,"trade_date":1721659967887,"prevclose":2.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2024,"bidexch":"E","bid_date":1721660638000,"asksize":1394,"askexch":"E","ask_date":1721660638000,"open_interest":134,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '197' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '3' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-30&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240830P00015000","description":"PLTR + Aug 30 2024 $15.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.18,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0029422296821769,"gamma":0.0013461580656502208,"theta":-0.0029378082187077547,"vega":9.78672348074671E-4,"rho":0.015921701176687914,"phi":-0.030200872804877807,"bid_iv":0.0,"mid_iv":1.219679,"ask_iv":1.219679,"smv_vol":0.825,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655320000,"asksize":103,"askexch":"Z","ask_date":1721660344000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00015000","description":"PLTR + Aug 30 2024 $15.00 Call","exch":"Z","type":"option","last":13.9,"change":0.00,"volume":6,"open":null,"high":null,"low":null,"close":null,"bid":13.35,"ask":13.7,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9970577703178231,"gamma":0.0013461580656502208,"theta":-0.0029378082187077547,"vega":9.78672348074671E-4,"rho":0.015921701176687914,"phi":-0.030200872804877807,"bid_iv":0.0,"mid_iv":1.106109,"ask_iv":1.106109,"smv_vol":0.825,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316253413,"prevclose":13.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":130,"bidexch":"N","bid_date":1721660617000,"asksize":136,"askexch":"N","ask_date":1721660620000,"open_interest":30,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00018000","description":"PLTR + Aug 30 2024 $18.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.23,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0227955072091638,"gamma":0.008166653751037098,"theta":-0.007490008175990726,"vega":0.005092207304067221,"rho":0.018422759357259476,"phi":-0.02956425025777366,"bid_iv":0.666121,"mid_iv":0.820913,"ask_iv":0.975705,"smv_vol":0.786,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":59,"bidexch":"P","bid_date":1721660439000,"asksize":193,"askexch":"E","ask_date":1721660617000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00018000","description":"PLTR + Aug 30 2024 $18.00 Call","exch":"Z","type":"option","last":11.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.55,"ask":10.95,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9772044927908362,"gamma":0.008166653751037098,"theta":-0.007490008175990726,"vega":0.005092207304067221,"rho":0.018422759357259476,"phi":-0.02956425025777366,"bid_iv":0.0,"mid_iv":0.869475,"ask_iv":0.869475,"smv_vol":0.786,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721060490464,"prevclose":11.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660623000,"asksize":120,"askexch":"N","ask_date":1721660623000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00019000","description":"PLTR + Aug 30 2024 $19.00 Put","exch":"Z","type":"option","last":0.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.06,"ask":0.2,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0361882839672205,"gamma":0.01210466359454474,"theta":-0.009820957765196377,"vega":0.007452776467217259,"rho":0.01901486141521968,"phi":-0.029138207352841797,"bid_iv":0.665235,"mid_iv":0.754587,"ask_iv":0.84394,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721419146781,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2113,"bidexch":"E","bid_date":1721660506000,"asksize":1355,"askexch":"E","ask_date":1721660618000,"open_interest":91,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00019000","description":"PLTR + Aug 30 2024 $19.00 Call","exch":"Z","type":"option","last":9.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.6,"ask":9.7,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9638117160327795,"gamma":0.01210466359454474,"theta":-0.009820957765196377,"vega":0.007452776467217259,"rho":0.01901486141521968,"phi":-0.029138207352841797,"bid_iv":0.669674,"mid_iv":0.874253,"ask_iv":1.078833,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721050230605,"prevclose":9.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"M","bid_date":1721660618000,"asksize":43,"askexch":"Z","ask_date":1721660505000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00020000","description":"PLTR + Aug 30 2024 $20.00 Put","exch":"Z","type":"option","last":0.16,"change":0.01,"volume":8,"open":0.41,"high":0.41,"low":0.16,"close":null,"bid":0.15,"ask":0.18,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0530129385573659,"gamma":0.01681144799568617,"theta":-0.012254891512513572,"vega":0.010455451747599346,"rho":0.019484540484415187,"phi":-0.028604229267263456,"bid_iv":0.709025,"mid_iv":0.723528,"ask_iv":0.738031,"smv_vol":0.729,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.67,"average_volume":0,"last_volume":2,"trade_date":1721658709551,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":107,"bidexch":"D","bid_date":1721660620000,"asksize":1171,"askexch":"E","ask_date":1721660620000,"open_interest":152,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00020000","description":"PLTR + Aug 30 2024 $20.00 Call","exch":"Z","type":"option","last":9.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.55,"ask":8.75,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9469870614426341,"gamma":0.01681144799568617,"theta":-0.012254891512513572,"vega":0.010455451747599346,"rho":0.019484540484415187,"phi":-0.028604229267263456,"bid_iv":0.623699,"mid_iv":0.720379,"ask_iv":0.817059,"smv_vol":0.729,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721418629179,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660473000,"asksize":26,"askexch":"E","ask_date":1721660561000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00021000","description":"PLTR + Aug 30 2024 $21.00 Put","exch":"Z","type":"option","last":0.25,"change":0.02,"volume":4,"open":0.26,"high":0.26,"low":0.25,"close":null,"bid":0.22,"ask":0.25,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0745513865536478,"gamma":0.022466863293313478,"theta":-0.01486870270517107,"vega":0.014071535718857381,"rho":0.019785748856382762,"phi":-0.027922552099426005,"bid_iv":0.689123,"mid_iv":0.700271,"ask_iv":0.711418,"smv_vol":0.704,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.70,"average_volume":0,"last_volume":1,"trade_date":1721658887571,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":361,"bidexch":"D","bid_date":1721660620000,"asksize":1237,"askexch":"E","ask_date":1721660620000,"open_interest":272,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00021000","description":"PLTR + Aug 30 2024 $21.00 Call","exch":"Z","type":"option","last":8.18,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.7,"ask":7.85,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9254486134463522,"gamma":0.022466863293313478,"theta":-0.01486870270517107,"vega":0.014071535718857381,"rho":0.019785748856382762,"phi":-0.027922552099426005,"bid_iv":0.678352,"mid_iv":0.805095,"ask_iv":0.931839,"smv_vol":0.704,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410138633,"prevclose":8.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660563000,"asksize":48,"askexch":"X","ask_date":1721660563000,"open_interest":17,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00022000","description":"PLTR + Aug 30 2024 $22.00 Put","exch":"Z","type":"option","last":0.38,"change":0.05,"volume":107,"open":0.31,"high":0.38,"low":0.31,"close":null,"bid":0.32,"ask":0.35,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1024296507685234,"gamma":0.02913714793685292,"theta":-0.017713776516533043,"vega":0.016286880717762586,"rho":0.019858866622433913,"phi":-0.02704357069017038,"bid_iv":0.672267,"mid_iv":0.681478,"ask_iv":0.690689,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":15.16,"average_volume":0,"last_volume":5,"trade_date":1721656689069,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":112,"bidexch":"E","bid_date":1721660564000,"asksize":1,"askexch":"E","ask_date":1721659880000,"open_interest":1142,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00022000","description":"PLTR + Aug 30 2024 $22.00 Call","exch":"Z","type":"option","last":7.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.85,"ask":7.1,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8975703492314766,"gamma":0.02913714793685292,"theta":-0.017713776516533043,"vega":0.016286880717762586,"rho":0.019858866622433913,"phi":-0.02704357069017038,"bid_iv":0.660036,"mid_iv":0.690884,"ask_iv":0.721732,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721410058079,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"U","bid_date":1721660592000,"asksize":52,"askexch":"T","ask_date":1721660592000,"open_interest":19,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00023000","description":"PLTR + Aug 30 2024 $23.00 Put","exch":"Z","type":"option","last":0.48,"change":0.06,"volume":50,"open":0.46,"high":0.56,"low":0.46,"close":null,"bid":0.46,"ask":0.48,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1376872905692469,"gamma":0.03664113691215426,"theta":-0.02064528784364805,"vega":0.02060877616124052,"rho":0.019664014902382614,"phi":-0.02593672265673459,"bid_iv":0.658821,"mid_iv":0.666096,"ask_iv":0.673372,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.29,"average_volume":0,"last_volume":1,"trade_date":1721659860848,"prevclose":0.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":462,"bidexch":"E","bid_date":1721660623000,"asksize":277,"askexch":"Q","ask_date":1721660619000,"open_interest":242,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00023000","description":"PLTR + Aug 30 2024 $23.00 Call","exch":"Z","type":"option","last":6.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.0,"ask":6.1,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8623127094307531,"gamma":0.03664113691215426,"theta":-0.02064528784364805,"vega":0.02060877616124052,"rho":0.019664014902382614,"phi":-0.02593672265673459,"bid_iv":0.654511,"mid_iv":0.690631,"ask_iv":0.72675,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721406749482,"prevclose":6.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"D","bid_date":1721660624000,"asksize":776,"askexch":"E","ask_date":1721660624000,"open_interest":20,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00024000","description":"PLTR + Aug 30 2024 $24.00 Put","exch":"Z","type":"option","last":0.69,"change":0.01,"volume":155,"open":0.77,"high":0.77,"low":0.6,"close":null,"bid":0.6,"ask":0.67,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1813658914768811,"gamma":0.04455802908590289,"theta":-0.023633637714801755,"vega":0.02504073335190444,"rho":0.019157845868510555,"phi":-0.024572618485132786,"bid_iv":0.600626,"mid_iv":0.630572,"ask_iv":0.660517,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.48,"average_volume":0,"last_volume":1,"trade_date":1721659148003,"prevclose":0.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1030,"bidexch":"X","bid_date":1721660624000,"asksize":98,"askexch":"W","ask_date":1721660622000,"open_interest":267,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00024000","description":"PLTR + Aug 30 2024 $24.00 Call","exch":"Z","type":"option","last":5.0,"change":-0.80,"volume":10,"open":5.0,"high":5.0,"low":5.0,"close":null,"bid":5.2,"ask":5.3,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8186341085231189,"gamma":0.04455802908590289,"theta":-0.023633637714801755,"vega":0.02504073335190444,"rho":0.019157845868510555,"phi":-0.024572618485132786,"bid_iv":0.647023,"mid_iv":0.676987,"ask_iv":0.706951,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.80,"average_volume":0,"last_volume":10,"trade_date":1721656974853,"prevclose":5.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"A","bid_date":1721660623000,"asksize":764,"askexch":"E","ask_date":1721660624000,"open_interest":42,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00025000","description":"PLTR + Aug 30 2024 $25.00 Put","exch":"Z","type":"option","last":0.99,"change":0.12,"volume":46,"open":0.9,"high":1.07,"low":0.9,"close":null,"bid":0.9,"ask":0.94,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2332446595867854,"gamma":0.05223266505243118,"theta":-0.026452967922246558,"vega":0.029217942754434345,"rho":0.018339729202757588,"phi":-0.022961322220493092,"bid_iv":0.644618,"mid_iv":0.668571,"ask_iv":0.692523,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.80,"average_volume":0,"last_volume":1,"trade_date":1721659124273,"prevclose":0.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":356,"bidexch":"E","bid_date":1721660625000,"asksize":447,"askexch":"E","ask_date":1721660623000,"open_interest":476,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00025000","description":"PLTR + Aug 30 2024 $25.00 Call","exch":"Z","type":"option","last":4.4,"change":-0.50,"volume":7,"open":4.25,"high":4.4,"low":4.25,"close":null,"bid":4.45,"ask":4.55,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7667553404132146,"gamma":0.05223266505243118,"theta":-0.026452967922246558,"vega":0.029217942754434345,"rho":0.018339729202757588,"phi":-0.022961322220493092,"bid_iv":0.638346,"mid_iv":0.655463,"ask_iv":0.67258,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.21,"average_volume":0,"last_volume":3,"trade_date":1721659351823,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":615,"bidexch":"E","bid_date":1721660622000,"asksize":956,"askexch":"E","ask_date":1721660623000,"open_interest":248,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830C00026000","description":"PLTR + Aug 30 2024 $26.00 Call","exch":"Z","type":"option","last":3.65,"change":-0.50,"volume":6,"open":3.87,"high":3.87,"low":3.6,"close":null,"bid":3.8,"ask":3.9,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7076126463690092,"gamma":0.05884624166526654,"theta":-0.02892175580955681,"vega":0.03274026692251985,"rho":0.017229373177670294,"phi":-0.02113541615194134,"bid_iv":0.64244,"mid_iv":0.65772,"ask_iv":0.673001,"smv_vol":0.655,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.05,"average_volume":0,"last_volume":2,"trade_date":1721659874437,"prevclose":4.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":151,"bidexch":"B","bid_date":1721660619000,"asksize":715,"askexch":"X","ask_date":1721660624000,"open_interest":216,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00026000","description":"PLTR + Aug 30 2024 $26.00 Put","exch":"Z","type":"option","last":1.25,"change":-0.03,"volume":37,"open":1.23,"high":1.4,"low":1.19,"close":null,"bid":1.23,"ask":1.36,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2923873536309908,"gamma":0.05884624166526654,"theta":-0.02892175580955681,"vega":0.03274026692251985,"rho":0.017229373177670294,"phi":-0.02113541615194134,"bid_iv":0.64317,"mid_iv":0.652327,"ask_iv":0.661483,"smv_vol":0.655,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.35,"average_volume":0,"last_volume":1,"trade_date":1721660185581,"prevclose":1.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":514,"bidexch":"E","bid_date":1721660624000,"asksize":946,"askexch":"E","ask_date":1721660624000,"open_interest":250,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830P00027000","description":"PLTR + Aug 30 2024 $27.00 Put","exch":"Z","type":"option","last":1.86,"change":0.26,"volume":54,"open":1.55,"high":2.03,"low":1.55,"close":null,"bid":1.58,"ask":1.72,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3565164563668136,"gamma":0.06370067676625366,"theta":-0.030804493857461573,"vega":0.03453866504576362,"rho":0.01589297760058842,"phi":-0.01916749738953628,"bid_iv":0.642446,"mid_iv":0.649669,"ask_iv":0.656892,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.25,"average_volume":0,"last_volume":1,"trade_date":1721657927574,"prevclose":1.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2254,"bidexch":"E","bid_date":1721660623000,"asksize":601,"askexch":"E","ask_date":1721660623000,"open_interest":243,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00027000","description":"PLTR + Aug 30 2024 $27.00 Call","exch":"Z","type":"option","last":3.05,"change":-0.45,"volume":5,"open":3.05,"high":3.05,"low":3.05,"close":null,"bid":3.2,"ask":3.3,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6434835436331864,"gamma":0.06370067676625366,"theta":-0.030804493857461573,"vega":0.03453866504576362,"rho":0.01589297760058842,"phi":-0.01916749738953628,"bid_iv":0.640696,"mid_iv":0.655181,"ask_iv":0.669666,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.86,"average_volume":0,"last_volume":1,"trade_date":1721658010174,"prevclose":3.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":155,"bidexch":"E","bid_date":1721660624000,"asksize":965,"askexch":"E","ask_date":1721660624000,"open_interest":348,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00028000","description":"PLTR + Aug 30 2024 $28.00 Put","exch":"Z","type":"option","last":2.12,"change":0.00,"volume":57,"open":2.0,"high":2.42,"low":2.0,"close":null,"bid":2.09,"ask":2.15,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.42275223208111,"gamma":0.06637767996608993,"theta":-0.03191058069310042,"vega":0.036403887735071,"rho":0.014417785850719676,"phi":-0.017146967822899414,"bid_iv":0.641296,"mid_iv":0.659155,"ask_iv":0.677014,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660396864,"prevclose":2.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":43,"bidexch":"U","bid_date":1721660623000,"asksize":17,"askexch":"N","ask_date":1721660617000,"open_interest":125,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00028000","description":"PLTR + Aug 30 2024 $28.00 Call","exch":"Z","type":"option","last":2.8,"change":-0.17,"volume":307,"open":2.98,"high":2.98,"low":2.38,"close":null,"bid":2.68,"ask":2.73,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.57724776791889,"gamma":0.06637767996608993,"theta":-0.03191058069310042,"vega":0.036403887735071,"rho":0.014417785850719676,"phi":-0.017146967822899414,"bid_iv":0.647068,"mid_iv":0.655313,"ask_iv":0.663558,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.73,"average_volume":0,"last_volume":3,"trade_date":1721660123575,"prevclose":2.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":189,"bidexch":"D","bid_date":1721660618000,"asksize":647,"askexch":"E","ask_date":1721660624000,"open_interest":1460,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00029000","description":"PLTR + Aug 30 2024 $29.00 Put","exch":"Z","type":"option","last":2.74,"change":0.08,"volume":16,"open":2.82,"high":2.97,"low":2.7,"close":null,"bid":2.57,"ask":2.69,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4883662089239562,"gamma":0.06701630530145186,"theta":-0.032249032817650916,"vega":0.03684505893581064,"rho":0.01289546494313165,"phi":-0.015155775461172295,"bid_iv":0.641222,"mid_iv":0.649381,"ask_iv":0.65754,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.01,"average_volume":0,"last_volume":1,"trade_date":1721659679595,"prevclose":2.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":419,"bidexch":"X","bid_date":1721660624000,"asksize":115,"askexch":"W","ask_date":1721660624000,"open_interest":92,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00029000","description":"PLTR + Aug 30 2024 $29.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.17,"volume":173,"open":3.05,"high":3.05,"low":1.98,"close":null,"bid":2.22,"ask":2.27,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5116337910760438,"gamma":0.06701630530145186,"theta":-0.032249032817650916,"vega":0.03684505893581064,"rho":0.01289546494313165,"phi":-0.015155775461172295,"bid_iv":0.649081,"mid_iv":0.655869,"ask_iv":0.662658,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.94,"average_volume":0,"last_volume":1,"trade_date":1721660616574,"prevclose":2.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"N","bid_date":1721660624000,"asksize":742,"askexch":"E","ask_date":1721660624000,"open_interest":821,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00030000","description":"PLTR + Aug 30 2024 $30.00 Put","exch":"Z","type":"option","last":3.45,"change":0.35,"volume":2,"open":3.19,"high":3.45,"low":3.19,"close":null,"bid":3.2,"ask":3.3,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5514926209462947,"gamma":0.06587134373762585,"theta":-0.031853064662194557,"vega":0.03689231286777648,"rho":0.011388795629468495,"phi":-0.013249135006352749,"bid_iv":0.640505,"mid_iv":0.654135,"ask_iv":0.667765,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.29,"average_volume":0,"last_volume":1,"trade_date":1721656507896,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":586,"bidexch":"A","bid_date":1721660624000,"asksize":173,"askexch":"A","ask_date":1721660624000,"open_interest":128,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00030000","description":"PLTR + Aug 30 2024 $30.00 Call","exch":"Z","type":"option","last":1.79,"change":-0.24,"volume":274,"open":2.07,"high":2.15,"low":1.58,"close":null,"bid":1.82,"ask":1.87,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4485073790537053,"gamma":0.06587134373762585,"theta":-0.031853064662194557,"vega":0.03689231286777648,"rho":0.011388795629468495,"phi":-0.013249135006352749,"bid_iv":0.645288,"mid_iv":0.653425,"ask_iv":0.661562,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.83,"average_volume":0,"last_volume":20,"trade_date":1721660017312,"prevclose":2.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"N","bid_date":1721660622000,"asksize":501,"askexch":"E","ask_date":1721660623000,"open_interest":950,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830C00031000","description":"PLTR + Aug 30 2024 $31.00 Call","exch":"Z","type":"option","last":1.36,"change":-0.35,"volume":91,"open":1.72,"high":1.72,"low":1.3,"close":null,"bid":1.48,"ask":1.53,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.38956927348001913,"gamma":0.0631756143688337,"theta":-0.030753015131722947,"vega":0.035122838552590484,"rho":0.00995095638666262,"phi":-0.011477374679356216,"bid_iv":0.640469,"mid_iv":0.653304,"ask_iv":0.666139,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.47,"average_volume":0,"last_volume":2,"trade_date":1721657951278,"prevclose":1.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"A","bid_date":1721660624000,"asksize":505,"askexch":"E","ask_date":1721660625000,"open_interest":746,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00031000","description":"PLTR + Aug 30 2024 $31.00 Put","exch":"Z","type":"option","last":3.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.9,"ask":4.0,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.6104307265199809,"gamma":0.0631756143688337,"theta":-0.030753015131722947,"vega":0.035122838552590484,"rho":0.00995095638666262,"phi":-0.011477374679356216,"bid_iv":0.635555,"mid_iv":0.649887,"ask_iv":0.664219,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721413942391,"prevclose":3.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":140,"bidexch":"E","bid_date":1721660620000,"asksize":1382,"askexch":"E","ask_date":1721660617000,"open_interest":42,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830P00032000","description":"PLTR + Aug 30 2024 $32.00 Put","exch":"Z","type":"option","last":4.75,"change":0.55,"volume":1,"open":4.75,"high":4.75,"low":4.75,"close":null,"bid":4.6,"ask":4.7,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6646651633736472,"gamma":0.059440521585145095,"theta":-0.029182366139446213,"vega":0.03408102606984884,"rho":0.008608334801364631,"phi":-0.00985347434860913,"bid_iv":0.630273,"mid_iv":0.645232,"ask_iv":0.660191,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.10,"average_volume":0,"last_volume":1,"trade_date":1721659722658,"prevclose":4.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1184,"bidexch":"E","bid_date":1721660624000,"asksize":1169,"askexch":"E","ask_date":1721660624000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00032000","description":"PLTR + Aug 30 2024 $32.00 Call","exch":"Z","type":"option","last":1.22,"change":-0.26,"volume":26,"open":1.41,"high":1.58,"low":1.12,"close":null,"bid":1.2,"ask":1.24,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.3353348366263528,"gamma":0.059440521585145095,"theta":-0.029182366139446213,"vega":0.03408102606984884,"rho":0.008608334801364631,"phi":-0.00985347434860913,"bid_iv":0.653269,"mid_iv":0.657672,"ask_iv":0.662075,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-17.57,"average_volume":0,"last_volume":1,"trade_date":1721660386461,"prevclose":1.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":86,"bidexch":"D","bid_date":1721660623000,"asksize":272,"askexch":"E","ask_date":1721660624000,"open_interest":436,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00033000","description":"PLTR + Aug 30 2024 $33.00 Put","exch":"Z","type":"option","last":5.51,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.35,"ask":5.45,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7134550845472111,"gamma":0.054960232927962364,"theta":-0.027201978596382143,"vega":0.030522011450440704,"rho":0.0073858612774580735,"phi":-0.008398364356798471,"bid_iv":0.638477,"mid_iv":0.655274,"ask_iv":0.672071,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721328261961,"prevclose":5.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1013,"bidexch":"E","bid_date":1721660618000,"asksize":46,"askexch":"P","ask_date":1721660617000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00033000","description":"PLTR + Aug 30 2024 $33.00 Call","exch":"Z","type":"option","last":0.93,"change":-0.22,"volume":93,"open":1.1,"high":1.1,"low":0.87,"close":null,"bid":0.97,"ask":1.0,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.28654491545278893,"gamma":0.054960232927962364,"theta":-0.027201978596382143,"vega":0.030522011450440704,"rho":0.0073858612774580735,"phi":-0.008398364356798471,"bid_iv":0.651516,"mid_iv":0.656434,"ask_iv":0.661351,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-19.13,"average_volume":0,"last_volume":1,"trade_date":1721659863217,"prevclose":1.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"N","bid_date":1721660623000,"asksize":20,"askexch":"P","ask_date":1721660617000,"open_interest":626,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00034000","description":"PLTR + Aug 30 2024 $34.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.2,"ask":6.3,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.7568012102400034,"gamma":0.05006680433211178,"theta":-0.025009350804987493,"vega":0.028710508505799703,"rho":0.006289678901043034,"phi":-0.007110312634349865,"bid_iv":0.583056,"mid_iv":0.627111,"ask_iv":0.671166,"smv_vol":0.659,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":67,"bidexch":"E","bid_date":1721660620000,"asksize":363,"askexch":"E","ask_date":1721660622000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00034000","description":"PLTR + Aug 30 2024 $34.00 Call","exch":"Z","type":"option","last":0.75,"change":-0.20,"volume":18,"open":0.96,"high":0.96,"low":0.74,"close":null,"bid":0.78,"ask":0.82,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.2431987897599966,"gamma":0.05006680433211178,"theta":-0.025009350804987493,"vega":0.028710508505799703,"rho":0.006289678901043034,"phi":-0.007110312634349865,"bid_iv":0.653442,"mid_iv":0.660408,"ask_iv":0.667374,"smv_vol":0.659,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.06,"average_volume":0,"last_volume":1,"trade_date":1721659863056,"prevclose":0.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":160,"bidexch":"E","bid_date":1721660623000,"asksize":510,"askexch":"E","ask_date":1721660623000,"open_interest":712,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00035000","description":"PLTR + Aug 30 2024 $35.00 Put","exch":"Z","type":"option","last":7.0,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":7.05,"ask":7.15,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.7949321160404995,"gamma":0.04503026431857824,"theta":-0.022704971505565,"vega":0.026713823818768107,"rho":0.005318539649026162,"phi":-0.005981003227293839,"bid_iv":0.635044,"mid_iv":0.674535,"ask_iv":0.714026,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332797500,"prevclose":7.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":23,"bidexch":"H","bid_date":1721660624000,"asksize":324,"askexch":"E","ask_date":1721660624000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00035000","description":"PLTR + Aug 30 2024 $35.00 Call","exch":"Z","type":"option","last":0.64,"change":-0.20,"volume":94,"open":0.84,"high":0.84,"low":0.58,"close":null,"bid":0.62,"ask":0.67,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.20506788395950046,"gamma":0.04503026431857824,"theta":-0.022704971505565,"vega":0.026713823818768107,"rho":0.005318539649026162,"phi":-0.005981003227293839,"bid_iv":0.657474,"mid_iv":0.66514,"ask_iv":0.672805,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.81,"average_volume":0,"last_volume":1,"trade_date":1721660259971,"prevclose":0.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1797,"bidexch":"E","bid_date":1721660591000,"asksize":662,"askexch":"A","ask_date":1721660625000,"open_interest":647,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00036000","description":"PLTR + Aug 30 2024 $36.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.9,"ask":8.0,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8277426051170407,"gamma":0.04005494323955783,"theta":-0.020414586296594338,"vega":0.022044201694023737,"rho":0.004477745638712039,"phi":-0.0050125708720131935,"bid_iv":0.598043,"mid_iv":0.643985,"ask_iv":0.689928,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":307,"bidexch":"E","bid_date":1721660624000,"asksize":12,"askexch":"U","ask_date":1721660621000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00036000","description":"PLTR + Aug 30 2024 $36.00 Call","exch":"Z","type":"option","last":0.52,"change":-0.14,"volume":14,"open":0.45,"high":0.52,"low":0.45,"close":null,"bid":0.5,"ask":0.56,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.17225739488295938,"gamma":0.04005494323955783,"theta":-0.020414586296594338,"vega":0.022044201694023737,"rho":0.004477745638712039,"phi":-0.0050125708720131935,"bid_iv":0.661669,"mid_iv":0.692796,"ask_iv":0.723922,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.22,"average_volume":0,"last_volume":2,"trade_date":1721657744115,"prevclose":0.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":417,"bidexch":"A","bid_date":1721660624000,"asksize":400,"askexch":"A","ask_date":1721660624000,"open_interest":63,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00037000","description":"PLTR + Aug 30 2024 $37.00 Put","exch":"Z","type":"option","last":8.79,"change":0.54,"volume":1,"open":8.79,"high":8.79,"low":8.79,"close":null,"bid":8.8,"ask":8.95,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8555731387494936,"gamma":0.03530943494996171,"theta":-0.018217943141463386,"vega":0.019891355251291206,"rho":0.0037609464341108595,"phi":-0.00419383233212325,"bid_iv":0.624245,"mid_iv":0.721824,"ask_iv":0.819403,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.55,"average_volume":0,"last_volume":1,"trade_date":1721655827394,"prevclose":8.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":269,"bidexch":"E","bid_date":1721660624000,"asksize":364,"askexch":"E","ask_date":1721660623000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00037000","description":"PLTR + Aug 30 2024 $37.00 Call","exch":"Z","type":"option","last":0.42,"change":-0.28,"volume":3,"open":0.42,"high":0.42,"low":0.42,"close":null,"bid":0.4,"ask":0.44,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.14442686125050644,"gamma":0.03530943494996171,"theta":-0.018217943141463386,"vega":0.019891355251291206,"rho":0.0037609464341108595,"phi":-0.00419383233212325,"bid_iv":0.664865,"mid_iv":0.674923,"ask_iv":0.68498,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-40.00,"average_volume":0,"last_volume":1,"trade_date":1721658370938,"prevclose":0.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":358,"bidexch":"E","bid_date":1721660623000,"asksize":28,"askexch":"Z","ask_date":1721660621000,"open_interest":29,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00038000","description":"PLTR + Aug 30 2024 $38.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.75,"ask":9.85,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.878688325812383,"gamma":0.030940819211557644,"theta":-0.016216143582940906,"vega":0.017740221513756007,"rho":0.0031631295465214425,"phi":-0.0035160132110377295,"bid_iv":0.570954,"mid_iv":0.641717,"ask_iv":0.71248,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":185,"bidexch":"E","bid_date":1721660624000,"asksize":108,"askexch":"E","ask_date":1721660624000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00038000","description":"PLTR + Aug 30 2024 $38.00 Call","exch":"Z","type":"option","last":0.41,"change":-0.02,"volume":11,"open":0.41,"high":0.41,"low":0.41,"close":null,"bid":0.33,"ask":0.37,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.12131167418761704,"gamma":0.030940819211557644,"theta":-0.016216143582940906,"vega":0.017740221513756007,"rho":0.0031631295465214425,"phi":-0.0035160132110377295,"bid_iv":0.673825,"mid_iv":0.699181,"ask_iv":0.724538,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.66,"average_volume":0,"last_volume":11,"trade_date":1721655763843,"prevclose":0.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":686,"bidexch":"E","bid_date":1721660622000,"asksize":582,"askexch":"E","ask_date":1721660622000,"open_interest":30,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830C00039000","description":"PLTR + Aug 30 2024 $39.00 Call","exch":"Z","type":"option","last":0.36,"change":0.00,"volume":78,"open":null,"high":null,"low":null,"close":null,"bid":0.27,"ask":0.3,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.10104542540125198,"gamma":0.026898223292641063,"theta":-0.014259868661137313,"vega":0.01567704974203194,"rho":0.002638051843418847,"phi":-0.002922829072438749,"bid_iv":0.681143,"mid_iv":0.693912,"ask_iv":0.706682,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721419161702,"prevclose":0.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":397,"bidexch":"E","bid_date":1721660624000,"asksize":280,"askexch":"E","ask_date":1721660622000,"open_interest":124,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00039000","description":"PLTR + Aug 30 2024 $39.00 Put","exch":"Z","type":"option","last":11.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.65,"ask":10.85,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.8989545745987481,"gamma":0.026898223292641063,"theta":-0.014259868661137313,"vega":0.01567704974203194,"rho":0.002638051843418847,"phi":-0.002922829072438749,"bid_iv":0.581248,"mid_iv":0.658978,"ask_iv":0.736708,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721138852250,"prevclose":11.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"Q","bid_date":1721660623000,"asksize":14,"askexch":"M","ask_date":1721660621000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830P00040000","description":"PLTR + Aug 30 2024 $40.00 Put","exch":"Z","type":"option","last":10.68,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":11.65,"ask":11.75,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.915586867245651,"gamma":0.02330456521840116,"theta":-0.01252369880952945,"vega":0.013686160749540079,"rho":0.0022058777678714506,"phi":-0.00243743044983589,"bid_iv":0.304313,"mid_iv":0.540418,"ask_iv":0.776523,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721314826633,"prevclose":10.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"J","bid_date":1721660618000,"asksize":5,"askexch":"T","ask_date":1721660618000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00040000","description":"PLTR + Aug 30 2024 $40.00 Call","exch":"Z","type":"option","last":0.22,"change":-0.08,"volume":368,"open":0.3,"high":0.3,"low":0.22,"close":null,"bid":0.22,"ask":0.28,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.08441313275434902,"gamma":0.02330456521840116,"theta":-0.01252369880952945,"vega":0.013686160749540079,"rho":0.0022058777678714506,"phi":-0.00243743044983589,"bid_iv":0.686855,"mid_iv":0.73072,"ask_iv":0.774586,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-26.67,"average_volume":0,"last_volume":1,"trade_date":1721658765492,"prevclose":0.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1280,"bidexch":"E","bid_date":1721660621000,"asksize":1380,"askexch":"E","ask_date":1721660622000,"open_interest":868,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '195' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '5' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-12-20&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR241220P00003000","description":"PLTR + Dec 20 2024 $3.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":2,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.0,"ask":1.08,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.07918266E-8,"gamma":1.002826684377171E-8,"theta":-4.215297304934411E-4,"vega":2.002406448881139E-5,"rho":0.012164939399553624,"phi":-0.11686065253257993,"bid_iv":0.0,"mid_iv":1.458685,"ask_iv":1.458685,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721655004500,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":1,"askexch":"B","ask_date":1721655003000,"open_interest":521,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00003000","description":"PLTR + Dec 20 2024 $3.00 Call","exch":"Z","type":"option","last":24.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.2,"ask":25.6,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9999999792081734,"gamma":1.002826684377171E-8,"theta":-4.215297304934411E-4,"vega":2.002406448881139E-5,"rho":0.012164939399553624,"phi":-0.11686065253257993,"bid_iv":0.0,"mid_iv":2.360117,"ask_iv":2.360117,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720535907610,"prevclose":24.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":120,"bidexch":"Q","bid_date":1721660317000,"asksize":120,"askexch":"Q","ask_date":1721660317000,"open_interest":50,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00005000","description":"PLTR + Dec 20 2024 $5.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-1.05523761035E-5,"gamma":3.982521257687848E-6,"theta":-7.045337605703349E-4,"vega":2.845949328663688E-5,"rho":0.020273452116581336,"phi":-0.11685934250493801,"bid_iv":0.0,"mid_iv":1.182579,"ask_iv":1.182579,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1716301544539,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721659172000,"asksize":64,"askexch":"N","ask_date":1721660617000,"open_interest":1227,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00005000","description":"PLTR + Dec 20 2024 $5.00 Call","exch":"Z","type":"option","last":16.19,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.25,"ask":23.65,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9999894476238965,"gamma":3.982521257687848E-6,"theta":-7.045337605703349E-4,"vega":2.845949328663688E-5,"rho":0.020273452116581336,"phi":-0.11685934250493801,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1716570957379,"prevclose":16.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":110,"bidexch":"Q","bid_date":1721660317000,"asksize":110,"askexch":"Q","ask_date":1721660317000,"open_interest":17,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00008000","description":"PLTR + Dec 20 2024 $8.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-7.805174845885E-4,"gamma":2.2451290028975467E-4,"theta":-0.001350119733923707,"vega":5.566143284381152E-4,"rho":0.03225727729399001,"phi":-0.11676498843371519,"bid_iv":0.765926,"mid_iv":0.850723,"ask_iv":0.93552,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721407751370,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":463,"bidexch":"D","bid_date":1721660622000,"asksize":1601,"askexch":"H","ask_date":1721660622000,"open_interest":1077,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00008000","description":"PLTR + Dec 20 2024 $8.00 Call","exch":"Z","type":"option","last":20.17,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":20.55,"ask":20.65,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.9992194825154115,"gamma":2.2451290028975467E-4,"theta":-0.001350119733923707,"vega":5.566143284381152E-4,"rho":0.03225727729399001,"phi":-0.11676498843371519,"bid_iv":0.0,"mid_iv":1.058412,"ask_iv":1.058412,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720798927667,"prevclose":20.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":27,"bidexch":"E","bid_date":1721660563000,"asksize":121,"askexch":"Q","ask_date":1721660472000,"open_interest":57,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00010000","description":"PLTR + Dec 20 2024 $10.00 Put","exch":"Z","type":"option","last":0.06,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.06,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0040569720884536,"gamma":9.987937514045796E-4,"theta":-0.002038835159270614,"vega":0.0023184353814177726,"rho":0.03988557563916914,"phi":-0.11636671224835027,"bid_iv":0.7269,"mid_iv":0.764163,"ask_iv":0.801425,"smv_vol":0.702,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402700958,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":238,"bidexch":"U","bid_date":1721660618000,"asksize":1469,"askexch":"E","ask_date":1721660622000,"open_interest":1502,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00010000","description":"PLTR + Dec 20 2024 $10.00 Call","exch":"Z","type":"option","last":19.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":18.65,"ask":18.85,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9959430279115464,"gamma":9.987937514045796E-4,"theta":-0.002038835159270614,"vega":0.0023184353814177726,"rho":0.03988557563916914,"phi":-0.11636671224835027,"bid_iv":0.0,"mid_iv":0.888719,"ask_iv":0.888719,"smv_vol":0.702,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721312590844,"prevclose":19.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":46,"bidexch":"E","bid_date":1721660591000,"asksize":119,"askexch":"Q","ask_date":1721660590000,"open_interest":334,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00012000","description":"PLTR + Dec 20 2024 $12.00 Put","exch":"Z","type":"option","last":0.08,"change":0.00,"volume":1,"open":0.08,"high":0.08,"low":0.08,"close":null,"bid":0.05,"ask":0.09,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0123426664848834,"gamma":0.0026779329723010444,"theta":-0.003138640775910958,"vega":0.0061430300359132765,"rho":0.046788301622635434,"phi":-0.1153650812568685,"bid_iv":0.657517,"mid_iv":0.689169,"ask_iv":0.720821,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656632389,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1676,"bidexch":"D","bid_date":1721660474000,"asksize":1418,"askexch":"E","ask_date":1721660624000,"open_interest":27,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00012000","description":"PLTR + Dec 20 2024 $12.00 Call","exch":"Z","type":"option","last":16.92,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.7,"ask":16.9,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9876573335151166,"gamma":0.0026779329723010444,"theta":-0.003138640775910958,"vega":0.0061430300359132765,"rho":0.046788301622635434,"phi":-0.1153650812568685,"bid_iv":0.614198,"mid_iv":0.742788,"ask_iv":0.871379,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721150805677,"prevclose":16.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660561000,"asksize":10,"askexch":"X","ask_date":1721660536000,"open_interest":2,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00013000","description":"PLTR + Dec 20 2024 $13.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":6,"open":0.11,"high":0.11,"low":0.1,"close":null,"bid":0.1,"ask":0.11,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0183323191953797,"gamma":0.0038208526831208876,"theta":-0.0037761737173932614,"vega":0.009334713416488174,"rho":0.04997045810802865,"phi":-0.11464242051673068,"bid_iv":0.673466,"mid_iv":0.678786,"ask_iv":0.684106,"smv_vol":0.677,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721659947846,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":464,"bidexch":"W","bid_date":1721660623000,"asksize":430,"askexch":"W","ask_date":1721660623000,"open_interest":12852,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00013000","description":"PLTR + Dec 20 2024 $13.00 Call","exch":"Z","type":"option","last":15.7,"change":1.74,"volume":1,"open":15.7,"high":15.7,"low":15.7,"close":null,"bid":15.75,"ask":15.9,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9816676808046203,"gamma":0.0038208526831208876,"theta":-0.0037761737173932614,"vega":0.009334713416488174,"rho":0.04997045810802865,"phi":-0.11464242051673068,"bid_iv":0.620584,"mid_iv":0.74648,"ask_iv":0.872375,"smv_vol":0.677,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":12.47,"average_volume":0,"last_volume":1,"trade_date":1721660530761,"prevclose":13.96,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"E","bid_date":1721660566000,"asksize":26,"askexch":"U","ask_date":1721660617000,"open_interest":310,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00014000","description":"PLTR + Dec 20 2024 $14.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.26,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0269656472965837,"gamma":0.005322621903122894,"theta":-0.004570748645912519,"vega":0.01159271244376061,"rho":0.05275864286887507,"phi":-0.11360368711521573,"bid_iv":0.552051,"mid_iv":0.648953,"ask_iv":0.745854,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1719860150296,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1862,"bidexch":"E","bid_date":1721660621000,"asksize":2525,"askexch":"E","ask_date":1721660621000,"open_interest":11,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00014000","description":"PLTR + Dec 20 2024 $14.00 Call","exch":"Z","type":"option","last":15.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.85,"ask":14.95,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9730343527034163,"gamma":0.005322621903122894,"theta":-0.004570748645912519,"vega":0.01159271244376061,"rho":0.05275864286887507,"phi":-0.11360368711521573,"bid_iv":0.60715,"mid_iv":0.654616,"ask_iv":0.702083,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721150141837,"prevclose":15.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"E","bid_date":1721660620000,"asksize":10,"askexch":"Q","ask_date":1721660620000,"open_interest":13,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00015000","description":"PLTR + Dec 20 2024 $15.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":9,"open":null,"high":null,"low":null,"close":null,"bid":0.14,"ask":0.3,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0366941182259348,"gamma":0.006988815145723328,"theta":-0.005347632336639315,"vega":0.01416174075891874,"rho":0.05538706003772586,"phi":-0.11243371053737405,"bid_iv":0.601869,"mid_iv":0.655065,"ask_iv":0.708261,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414128816,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1730,"bidexch":"E","bid_date":1721660617000,"asksize":2452,"askexch":"X","ask_date":1721660470000,"open_interest":1928,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00015000","description":"PLTR + Dec 20 2024 $15.00 Call","exch":"Z","type":"option","last":14.2,"change":0.00,"volume":4,"open":null,"high":null,"low":null,"close":null,"bid":13.95,"ask":14.05,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9633058817740652,"gamma":0.006988815145723328,"theta":-0.005347632336639315,"vega":0.01416174075891874,"rho":0.05538706003772586,"phi":-0.11243371053737405,"bid_iv":0.628706,"mid_iv":0.696189,"ask_iv":0.763672,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721413939798,"prevclose":14.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":15,"bidexch":"U","bid_date":1721660590000,"asksize":50,"askexch":"Z","ask_date":1721660617000,"open_interest":548,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220C00016000","description":"PLTR + Dec 20 2024 $16.00 Call","exch":"Z","type":"option","last":12.75,"change":-0.70,"volume":1,"open":12.75,"high":12.75,"low":12.75,"close":null,"bid":13.0,"ask":13.1,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.950682184612161,"gamma":0.008977844086348757,"theta":-0.006238091366721586,"vega":0.019682348625278876,"rho":0.05757619358042884,"phi":-0.11091898313608795,"bid_iv":0.621931,"mid_iv":0.699951,"ask_iv":0.777971,"smv_vol":0.64,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.21,"average_volume":0,"last_volume":1,"trade_date":1721657807732,"prevclose":13.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":66,"bidexch":"E","bid_date":1721660621000,"asksize":1,"askexch":"N","ask_date":1721660620000,"open_interest":461,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00016000","description":"PLTR + Dec 20 2024 $16.00 Put","exch":"Z","type":"option","last":0.26,"change":0.00,"volume":1,"open":0.26,"high":0.26,"low":0.26,"close":null,"bid":0.26,"ask":0.3,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.049317815387839,"gamma":0.008977844086348757,"theta":-0.006238091366721586,"vega":0.019682348625278876,"rho":0.05757619358042884,"phi":-0.11091898313608795,"bid_iv":0.628178,"mid_iv":0.63833,"ask_iv":0.648481,"smv_vol":0.64,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655026053,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":877,"bidexch":"E","bid_date":1721660624000,"asksize":1929,"askexch":"E","ask_date":1721660620000,"open_interest":305,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220P00017000","description":"PLTR + Dec 20 2024 $17.00 Put","exch":"Z","type":"option","last":0.35,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":0.36,"ask":0.38,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0643678827223606,"gamma":0.01120921212663066,"theta":-0.007175945040895124,"vega":0.023274789163222,"rho":0.059394717275829345,"phi":-0.10911589029660718,"bid_iv":0.621317,"mid_iv":0.6256,"ask_iv":0.629883,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721404714223,"prevclose":0.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":501,"bidexch":"D","bid_date":1721660622000,"asksize":926,"askexch":"E","ask_date":1721660623000,"open_interest":8985,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00017000","description":"PLTR + Dec 20 2024 $17.00 Call","exch":"Z","type":"option","last":11.75,"change":-1.15,"volume":2,"open":11.75,"high":11.75,"low":11.75,"close":null,"bid":12.15,"ask":12.25,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9356321172776394,"gamma":0.01120921212663066,"theta":-0.007175945040895124,"vega":0.023274789163222,"rho":0.059394717275829345,"phi":-0.10911589029660718,"bid_iv":0.607155,"mid_iv":0.6406,"ask_iv":0.674044,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.92,"average_volume":0,"last_volume":1,"trade_date":1721657322009,"prevclose":12.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":66,"bidexch":"X","bid_date":1721660590000,"asksize":152,"askexch":"X","ask_date":1721660590000,"open_interest":3997,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00018000","description":"PLTR + Dec 20 2024 $18.00 Put","exch":"Z","type":"option","last":0.51,"change":0.04,"volume":8,"open":0.48,"high":0.51,"low":0.48,"close":null,"bid":0.47,"ask":0.5,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.081906861197223,"gamma":0.013653840087704087,"theta":-0.00813350850345653,"vega":0.027170209986464387,"rho":0.06082863456140004,"phi":-0.10701770579046865,"bid_iv":0.609571,"mid_iv":0.615076,"ask_iv":0.620581,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.52,"average_volume":0,"last_volume":1,"trade_date":1721656925096,"prevclose":0.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":873,"bidexch":"E","bid_date":1721660621000,"asksize":1205,"askexch":"E","ask_date":1721660618000,"open_interest":578,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00018000","description":"PLTR + Dec 20 2024 $18.00 Call","exch":"Z","type":"option","last":11.35,"change":-0.40,"volume":5,"open":11.35,"high":11.35,"low":11.35,"close":null,"bid":11.25,"ask":11.35,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.918093138802777,"gamma":0.013653840087704087,"theta":-0.00813350850345653,"vega":0.027170209986464387,"rho":0.06082863456140004,"phi":-0.10701770579046865,"bid_iv":0.606187,"mid_iv":0.624226,"ask_iv":0.642265,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.41,"average_volume":0,"last_volume":5,"trade_date":1721655865582,"prevclose":11.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"E","bid_date":1721660621000,"asksize":7,"askexch":"C","ask_date":1721660621000,"open_interest":12,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00019000","description":"PLTR + Dec 20 2024 $19.00 Put","exch":"Z","type":"option","last":0.67,"change":0.05,"volume":1,"open":0.67,"high":0.67,"low":0.67,"close":null,"bid":0.62,"ask":0.65,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1021970175985726,"gamma":0.01627982345608514,"theta":-0.00910942571712116,"vega":0.03465219062424035,"rho":0.061828373581674395,"phi":-0.1045944131305987,"bid_iv":0.604279,"mid_iv":0.608873,"ask_iv":0.613467,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.07,"average_volume":0,"last_volume":1,"trade_date":1721656963293,"prevclose":0.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":494,"bidexch":"D","bid_date":1721660622000,"asksize":1251,"askexch":"E","ask_date":1721660621000,"open_interest":253,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00019000","description":"PLTR + Dec 20 2024 $19.00 Call","exch":"Z","type":"option","last":10.1,"change":-1.10,"volume":1,"open":10.1,"high":10.1,"low":10.1,"close":null,"bid":10.45,"ask":10.55,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8978029824014274,"gamma":0.01627982345608514,"theta":-0.00910942571712116,"vega":0.03465219062424035,"rho":0.061828373581674395,"phi":-0.1045944131305987,"bid_iv":0.594776,"mid_iv":0.61729,"ask_iv":0.639804,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.83,"average_volume":0,"last_volume":1,"trade_date":1721657197490,"prevclose":11.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":92,"bidexch":"E","bid_date":1721660589000,"asksize":91,"askexch":"E","ask_date":1721660623000,"open_interest":35,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00020000","description":"PLTR + Dec 20 2024 $20.00 Put","exch":"Z","type":"option","last":0.87,"change":0.04,"volume":19,"open":0.84,"high":0.87,"low":0.84,"close":null,"bid":0.8,"ask":0.82,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1254494011813183,"gamma":0.01903312927369319,"theta":-0.010079563550432494,"vega":0.03916277162866862,"rho":0.06234821274387656,"phi":-0.10182242649037221,"bid_iv":0.598657,"mid_iv":0.602475,"ask_iv":0.606293,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.82,"average_volume":0,"last_volume":1,"trade_date":1721658155863,"prevclose":0.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":380,"bidexch":"D","bid_date":1721660622000,"asksize":1214,"askexch":"H","ask_date":1721660621000,"open_interest":11613,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00020000","description":"PLTR + Dec 20 2024 $20.00 Call","exch":"Z","type":"option","last":9.45,"change":-0.70,"volume":13,"open":9.73,"high":9.73,"low":9.45,"close":null,"bid":9.65,"ask":9.75,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8745505988186817,"gamma":0.01903312927369319,"theta":-0.010079563550432494,"vega":0.03916277162866862,"rho":0.06234821274387656,"phi":-0.10182242649037221,"bid_iv":0.590599,"mid_iv":0.603632,"ask_iv":0.616666,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.90,"average_volume":0,"last_volume":2,"trade_date":1721656472898,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":787,"bidexch":"E","bid_date":1721660623000,"asksize":920,"askexch":"E","ask_date":1721660623000,"open_interest":6818,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00021000","description":"PLTR + Dec 20 2024 $21.00 Put","exch":"Z","type":"option","last":1.12,"change":0.12,"volume":6,"open":1.03,"high":1.12,"low":1.03,"close":null,"bid":1.01,"ask":1.05,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1514768572046096,"gamma":0.021837931453292585,"theta":-0.011020686122746612,"vega":0.043752192834448464,"rho":0.06240451830877184,"phi":-0.09872511771646941,"bid_iv":0.594292,"mid_iv":0.597709,"ask_iv":0.601127,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":12.00,"average_volume":0,"last_volume":5,"trade_date":1721656735425,"prevclose":1.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":990,"bidexch":"E","bid_date":1721660624000,"asksize":1390,"askexch":"E","ask_date":1721660619000,"open_interest":608,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00021000","description":"PLTR + Dec 20 2024 $21.00 Call","exch":"Z","type":"option","last":9.54,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.9,"ask":9.0,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8485231427953904,"gamma":0.021837931453292585,"theta":-0.011020686122746612,"vega":0.043752192834448464,"rho":0.06240451830877184,"phi":-0.09872511771646941,"bid_iv":0.58998,"mid_iv":0.601418,"ask_iv":0.612855,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721399472539,"prevclose":9.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":293,"bidexch":"E","bid_date":1721660624000,"asksize":1006,"askexch":"E","ask_date":1721660624000,"open_interest":51,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00022000","description":"PLTR + Dec 20 2024 $22.00 Put","exch":"Z","type":"option","last":1.29,"change":-0.02,"volume":17,"open":1.3,"high":1.41,"low":1.28,"close":null,"bid":1.27,"ask":1.3,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1800878923708196,"gamma":0.024621526280861034,"theta":-0.011919709960255343,"vega":0.048350313522159884,"rho":0.06201324437586023,"phi":-0.09532631029429695,"bid_iv":0.591308,"mid_iv":0.594399,"ask_iv":0.59749,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.53,"average_volume":0,"last_volume":5,"trade_date":1721660424035,"prevclose":1.31,"week_52_high":0.0,"week_52_low":0.0,"bidsize":374,"bidexch":"D","bid_date":1721660622000,"asksize":907,"askexch":"E","ask_date":1721660622000,"open_interest":4531,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00022000","description":"PLTR + Dec 20 2024 $22.00 Call","exch":"Z","type":"option","last":7.85,"change":-0.65,"volume":29,"open":8.25,"high":8.25,"low":7.65,"close":null,"bid":8.15,"ask":8.25,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8199121076291804,"gamma":0.024621526280861034,"theta":-0.011919709960255343,"vega":0.048350313522159884,"rho":0.06201324437586023,"phi":-0.09532631029429695,"bid_iv":0.591898,"mid_iv":0.597079,"ask_iv":0.602261,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.65,"average_volume":0,"last_volume":6,"trade_date":1721657202559,"prevclose":8.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":930,"bidexch":"E","bid_date":1721660620000,"asksize":888,"askexch":"E","ask_date":1721660624000,"open_interest":5677,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00023000","description":"PLTR + Dec 20 2024 $23.00 Put","exch":"Z","type":"option","last":1.71,"change":0.13,"volume":1,"open":1.71,"high":1.71,"low":1.71,"close":null,"bid":1.56,"ask":1.6,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2111275276549248,"gamma":0.027295718392127185,"theta":-0.012750339617169029,"vega":0.05283658805652555,"rho":0.06117662417682973,"phi":-0.09164586750820547,"bid_iv":0.586779,"mid_iv":0.589594,"ask_iv":0.592409,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.23,"average_volume":0,"last_volume":1,"trade_date":1721656732334,"prevclose":1.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":901,"bidexch":"E","bid_date":1721660624000,"asksize":1408,"askexch":"E","ask_date":1721660624000,"open_interest":134,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00023000","description":"PLTR + Dec 20 2024 $23.00 Call","exch":"Z","type":"option","last":7.15,"change":-0.60,"volume":4,"open":7.5,"high":7.5,"low":7.02,"close":null,"bid":7.45,"ask":7.55,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7888724723450752,"gamma":0.027295718392127185,"theta":-0.012750339617169029,"vega":0.05283658805652555,"rho":0.06117662417682973,"phi":-0.09164586750820547,"bid_iv":0.585962,"mid_iv":0.59543,"ask_iv":0.604897,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.75,"average_volume":0,"last_volume":1,"trade_date":1721656987468,"prevclose":7.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":999,"bidexch":"E","bid_date":1721660619000,"asksize":285,"askexch":"E","ask_date":1721660623000,"open_interest":604,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220C00024000","description":"PLTR + Dec 20 2024 $24.00 Call","exch":"Z","type":"option","last":7.2,"change":0.00,"volume":9,"open":null,"high":null,"low":null,"close":null,"bid":6.85,"ask":6.9,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7557901491651936,"gamma":0.02978642028357342,"theta":-0.013499206981597485,"vega":0.05711359423603236,"rho":0.05993753320407091,"phi":-0.08773036690001845,"bid_iv":0.582812,"mid_iv":0.59157,"ask_iv":0.600328,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415727752,"prevclose":7.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":156,"bidexch":"E","bid_date":1721660623000,"asksize":85,"askexch":"E","ask_date":1721660623000,"open_interest":926,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00024000","description":"PLTR + Dec 20 2024 $24.00 Put","exch":"Z","type":"option","last":2.01,"change":0.06,"volume":1,"open":2.01,"high":2.01,"low":2.01,"close":null,"bid":1.9,"ask":1.94,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2442098508348064,"gamma":0.02978642028357342,"theta":-0.013499206981597485,"vega":0.05711359423603236,"rho":0.05993753320407091,"phi":-0.08773036690001845,"bid_iv":0.584594,"mid_iv":0.587203,"ask_iv":0.589812,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.08,"average_volume":0,"last_volume":1,"trade_date":1721656535514,"prevclose":1.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":833,"bidexch":"E","bid_date":1721660624000,"asksize":1337,"askexch":"E","ask_date":1721660624000,"open_interest":255,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220P00025000","description":"PLTR + Dec 20 2024 $25.00 Put","exch":"Z","type":"option","last":2.42,"change":0.15,"volume":30,"open":2.44,"high":2.44,"low":2.42,"close":null,"bid":2.26,"ask":2.32,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.278976951800359,"gamma":0.03201069531656012,"theta":-0.0141461717778107,"vega":0.061061257515806766,"rho":0.0583264314811879,"phi":-0.08362327223565558,"bid_iv":0.582296,"mid_iv":0.585546,"ask_iv":0.588796,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.61,"average_volume":0,"last_volume":20,"trade_date":1721658288422,"prevclose":2.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":985,"bidexch":"A","bid_date":1721660625000,"asksize":535,"askexch":"A","ask_date":1721660625000,"open_interest":5199,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00025000","description":"PLTR + Dec 20 2024 $25.00 Call","exch":"Z","type":"option","last":6.0,"change":-0.54,"volume":25,"open":6.7,"high":6.7,"low":5.93,"close":null,"bid":6.25,"ask":6.3,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.721023048199641,"gamma":0.03201069531656012,"theta":-0.0141461717778107,"vega":0.061061257515806766,"rho":0.0583264314811879,"phi":-0.08362327223565558,"bid_iv":0.581496,"mid_iv":0.589688,"ask_iv":0.597879,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.26,"average_volume":0,"last_volume":1,"trade_date":1721658400442,"prevclose":6.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":163,"bidexch":"E","bid_date":1721660623000,"asksize":465,"askexch":"E","ask_date":1721660624000,"open_interest":13393,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00026000","description":"PLTR + Dec 20 2024 $26.00 Put","exch":"Z","type":"option","last":2.74,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.7,"ask":2.75,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3149110402117076,"gamma":0.03392104810518884,"theta":-0.01468140539269529,"vega":0.06457475736302457,"rho":0.05640808983723039,"phi":-0.07938603598489635,"bid_iv":0.581558,"mid_iv":0.583868,"ask_iv":0.586179,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721415406571,"prevclose":2.74,"week_52_high":0.0,"week_52_low":0.0,"bidsize":696,"bidexch":"E","bid_date":1721660622000,"asksize":1530,"askexch":"E","ask_date":1721660622000,"open_interest":717,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00026000","description":"PLTR + Dec 20 2024 $26.00 Call","exch":"Z","type":"option","last":5.54,"change":-0.51,"volume":11,"open":5.5,"high":5.54,"low":5.5,"close":null,"bid":5.65,"ask":5.75,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6850889597882924,"gamma":0.03392104810518884,"theta":-0.01468140539269529,"vega":0.06457475736302457,"rho":0.05640808983723039,"phi":-0.07938603598489635,"bid_iv":0.581853,"mid_iv":0.589598,"ask_iv":0.597344,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.43,"average_volume":0,"last_volume":9,"trade_date":1721658972167,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1313,"bidexch":"E","bid_date":1721660623000,"asksize":1132,"askexch":"E","ask_date":1721660623000,"open_interest":788,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00027000","description":"PLTR + Dec 20 2024 $27.00 Put","exch":"Z","type":"option","last":3.2,"change":0.10,"volume":6,"open":3.05,"high":3.2,"low":3.05,"close":null,"bid":3.15,"ask":3.25,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3515409417561173,"gamma":0.03547019268993577,"theta":-0.01509432125055776,"vega":0.06755044613978901,"rho":0.054234909248840404,"phi":-0.07507466689204989,"bid_iv":0.57471,"mid_iv":0.582099,"ask_iv":0.589489,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.23,"average_volume":0,"last_volume":1,"trade_date":1721660131996,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1758,"bidexch":"E","bid_date":1721660621000,"asksize":1936,"askexch":"E","ask_date":1721660622000,"open_interest":4060,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00027000","description":"PLTR + Dec 20 2024 $27.00 Call","exch":"Z","type":"option","last":5.15,"change":-0.90,"volume":13,"open":5.44,"high":5.44,"low":4.9,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6484590582438827,"gamma":0.03547019268993577,"theta":-0.01509432125055776,"vega":0.06755044613978901,"rho":0.054234909248840404,"phi":-0.07507466689204989,"bid_iv":0.583581,"mid_iv":0.587285,"ask_iv":0.590988,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.88,"average_volume":0,"last_volume":1,"trade_date":1721660421085,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1349,"bidexch":"E","bid_date":1721660624000,"asksize":1499,"askexch":"E","ask_date":1721660624000,"open_interest":13955,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00028000","description":"PLTR + Dec 20 2024 $28.00 Put","exch":"Z","type":"option","last":3.85,"change":0.30,"volume":47,"open":3.7,"high":3.85,"low":3.7,"close":null,"bid":3.65,"ask":3.75,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3883703067115133,"gamma":0.03664171427806758,"theta":-0.015384983195207962,"vega":0.0699010598035463,"rho":0.05187073529476198,"phi":-0.07074748493707261,"bid_iv":0.572584,"mid_iv":0.57973,"ask_iv":0.586877,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.46,"average_volume":0,"last_volume":2,"trade_date":1721658714110,"prevclose":3.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1708,"bidexch":"E","bid_date":1721660623000,"asksize":1998,"askexch":"E","ask_date":1721660623000,"open_interest":213,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00028000","description":"PLTR + Dec 20 2024 $28.00 Call","exch":"Z","type":"option","last":4.63,"change":-0.42,"volume":33,"open":4.85,"high":4.95,"low":4.35,"close":null,"bid":4.65,"ask":4.75,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6116296932884867,"gamma":0.03664171427806758,"theta":-0.015384983195207962,"vega":0.0699010598035463,"rho":0.05187073529476198,"phi":-0.07074748493707261,"bid_iv":0.579651,"mid_iv":0.586806,"ask_iv":0.59396,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.32,"average_volume":0,"last_volume":1,"trade_date":1721659750974,"prevclose":5.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":822,"bidexch":"X","bid_date":1721660624000,"asksize":1300,"askexch":"E","ask_date":1721660624000,"open_interest":977,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00029000","description":"PLTR + Dec 20 2024 $29.00 Put","exch":"Z","type":"option","last":4.1,"change":0.00,"volume":154,"open":null,"high":null,"low":null,"close":null,"bid":4.2,"ask":4.3,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4249457271078451,"gamma":0.03743531786084322,"theta":-0.015554429866904336,"vega":0.07155520788295786,"rho":0.04937506446576389,"phi":-0.06645749323297423,"bid_iv":0.572036,"mid_iv":0.579035,"ask_iv":0.586035,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721407948602,"prevclose":4.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1412,"bidexch":"E","bid_date":1721660622000,"asksize":1632,"askexch":"E","ask_date":1721660623000,"open_interest":352,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00029000","description":"PLTR + Dec 20 2024 $29.00 Call","exch":"Z","type":"option","last":4.09,"change":-0.46,"volume":65,"open":4.55,"high":4.55,"low":3.99,"close":null,"bid":4.25,"ask":4.3,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5750542728921549,"gamma":0.03743531786084322,"theta":-0.015554429866904336,"vega":0.07155520788295786,"rho":0.04937506446576389,"phi":-0.06645749323297423,"bid_iv":0.577672,"mid_iv":0.584663,"ask_iv":0.591655,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.11,"average_volume":0,"last_volume":1,"trade_date":1721658387229,"prevclose":4.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":421,"bidexch":"D","bid_date":1721660621000,"asksize":740,"askexch":"E","ask_date":1721660620000,"open_interest":779,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00030000","description":"PLTR + Dec 20 2024 $30.00 Put","exch":"Z","type":"option","last":4.9,"change":0.25,"volume":1,"open":4.9,"high":4.9,"low":4.9,"close":null,"bid":4.8,"ask":4.9,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4608810048333483,"gamma":0.03786656155159142,"theta":-0.015608577029139339,"vega":0.07246324405575444,"rho":0.046801704572268205,"phi":-0.062249504244604736,"bid_iv":0.57319,"mid_iv":0.580123,"ask_iv":0.587055,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.38,"average_volume":0,"last_volume":1,"trade_date":1721656360835,"prevclose":4.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1201,"bidexch":"E","bid_date":1721660622000,"asksize":1763,"askexch":"E","ask_date":1721660617000,"open_interest":678,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00030000","description":"PLTR + Dec 20 2024 $30.00 Call","exch":"Z","type":"option","last":3.85,"change":-0.30,"volume":344,"open":4.15,"high":4.2,"low":3.6,"close":null,"bid":3.85,"ask":3.9,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5391189951666517,"gamma":0.03786656155159142,"theta":-0.015608577029139339,"vega":0.07246324405575444,"rho":0.046801704572268205,"phi":-0.062249504244604736,"bid_iv":0.584616,"mid_iv":0.58807,"ask_iv":0.591523,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.23,"average_volume":0,"last_volume":3,"trade_date":1721660343838,"prevclose":4.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":280,"bidexch":"E","bid_date":1721660623000,"asksize":1010,"askexch":"E","ask_date":1721660623000,"open_interest":11740,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00031000","description":"PLTR + Dec 20 2024 $31.00 Put","exch":"Z","type":"option","last":5.82,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.4,"ask":5.5,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4958739053417004,"gamma":0.03796992088087629,"theta":-0.015559135516710784,"vega":0.07259932484931325,"rho":0.04419853255701986,"phi":-0.05815815727672202,"bid_iv":0.576395,"mid_iv":0.579895,"ask_iv":0.583394,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720453166154,"prevclose":5.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1528,"bidexch":"E","bid_date":1721660618000,"asksize":1559,"askexch":"E","ask_date":1721660622000,"open_interest":5,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00031000","description":"PLTR + Dec 20 2024 $31.00 Call","exch":"Z","type":"option","last":3.2,"change":-0.60,"volume":31,"open":3.75,"high":3.75,"low":3.2,"close":null,"bid":3.45,"ask":3.55,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5041260946582996,"gamma":0.03796992088087629,"theta":-0.015559135516710784,"vega":0.07259932484931325,"rho":0.04419853255701986,"phi":-0.05815815727672202,"bid_iv":0.580078,"mid_iv":0.586971,"ask_iv":0.593863,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.79,"average_volume":0,"last_volume":15,"trade_date":1721656755991,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1829,"bidexch":"E","bid_date":1721660620000,"asksize":1631,"askexch":"E","ask_date":1721660623000,"open_interest":1528,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00032000","description":"PLTR + Dec 20 2024 $32.00 Put","exch":"Z","type":"option","last":6.3,"change":0.62,"volume":20,"open":6.3,"high":6.3,"low":6.3,"close":null,"bid":6.05,"ask":6.15,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.529669335711748,"gamma":0.03777407284216977,"theta":-0.01541517721030503,"vega":0.07196061911810346,"rho":0.04160321603179782,"phi":-0.054212692663924145,"bid_iv":0.57496,"mid_iv":0.58199,"ask_iv":0.589021,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.92,"average_volume":0,"last_volume":18,"trade_date":1721656512737,"prevclose":5.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1522,"bidexch":"E","bid_date":1721660620000,"asksize":807,"askexch":"E","ask_date":1721660621000,"open_interest":760,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00032000","description":"PLTR + Dec 20 2024 $32.00 Call","exch":"Z","type":"option","last":3.01,"change":-0.43,"volume":18,"open":3.3,"high":3.3,"low":3.0,"close":null,"bid":3.15,"ask":3.2,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.47033066428825204,"gamma":0.03777407284216977,"theta":-0.01541517721030503,"vega":0.07196061911810346,"rho":0.04160321603179782,"phi":-0.054212692663924145,"bid_iv":0.578089,"mid_iv":0.58504,"ask_iv":0.591991,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.50,"average_volume":0,"last_volume":1,"trade_date":1721659024004,"prevclose":3.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":375,"bidexch":"E","bid_date":1721660623000,"asksize":967,"askexch":"E","ask_date":1721660623000,"open_interest":4924,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00033000","description":"PLTR + Dec 20 2024 $33.00 Put","exch":"Z","type":"option","last":6.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.75,"ask":6.85,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5621813262188518,"gamma":0.03733083297502663,"theta":-0.015192530097116049,"vega":0.07057320052759168,"rho":0.03904311752304338,"phi":-0.05042212687822456,"bid_iv":0.576347,"mid_iv":0.583545,"ask_iv":0.590743,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721327469257,"prevclose":6.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":679,"bidexch":"X","bid_date":1721660625000,"asksize":397,"askexch":"X","ask_date":1721660625000,"open_interest":12,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00033000","description":"PLTR + Dec 20 2024 $33.00 Call","exch":"Z","type":"option","last":2.77,"change":-0.48,"volume":13,"open":3.1,"high":3.1,"low":2.62,"close":null,"bid":2.85,"ask":2.9,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.43781867378114825,"gamma":0.03733083297502663,"theta":-0.015192530097116049,"vega":0.07057320052759168,"rho":0.03904311752304338,"phi":-0.05042212687822456,"bid_iv":0.569263,"mid_iv":0.58131,"ask_iv":0.593358,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.77,"average_volume":0,"last_volume":2,"trade_date":1721658283049,"prevclose":3.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":367,"bidexch":"E","bid_date":1721660622000,"asksize":1246,"askexch":"E","ask_date":1721660622000,"open_interest":561,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00034000","description":"PLTR + Dec 20 2024 $34.00 Put","exch":"Z","type":"option","last":7.9,"change":0.98,"volume":106,"open":7.9,"high":7.9,"low":7.9,"close":null,"bid":7.5,"ask":7.6,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5932548853438212,"gamma":0.03666503220159117,"theta":-0.014899253504501211,"vega":0.06847680530359082,"rho":0.03654130053583272,"phi":-0.04680407747148507,"bid_iv":0.573632,"mid_iv":0.580886,"ask_iv":0.588141,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.17,"average_volume":0,"last_volume":15,"trade_date":1721656727716,"prevclose":6.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":808,"bidexch":"E","bid_date":1721660624000,"asksize":1459,"askexch":"E","ask_date":1721660622000,"open_interest":192,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00034000","description":"PLTR + Dec 20 2024 $34.00 Call","exch":"Z","type":"option","last":2.58,"change":-0.52,"volume":5,"open":2.65,"high":2.65,"low":2.4,"close":null,"bid":2.58,"ask":2.63,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.4067451146561788,"gamma":0.03666503220159117,"theta":-0.014899253504501211,"vega":0.06847680530359082,"rho":0.03654130053583272,"phi":-0.04680407747148507,"bid_iv":0.577881,"mid_iv":0.585018,"ask_iv":0.592156,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.78,"average_volume":0,"last_volume":1,"trade_date":1721659289460,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":224,"bidexch":"D","bid_date":1721660624000,"asksize":1735,"askexch":"E","ask_date":1721660624000,"open_interest":1276,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00035000","description":"PLTR + Dec 20 2024 $35.00 Put","exch":"Z","type":"option","last":7.75,"change":0.00,"volume":19,"open":null,"high":null,"low":null,"close":null,"bid":8.25,"ask":8.35,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.6223246476854103,"gamma":0.03576158135676548,"theta":-0.014526415912548336,"vega":0.06977863365198211,"rho":0.03414308675464199,"phi":-0.04342491489506273,"bid_iv":0.57386,"mid_iv":0.581279,"ask_iv":0.588698,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721402316466,"prevclose":7.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":917,"bidexch":"E","bid_date":1721660624000,"asksize":1330,"askexch":"E","ask_date":1721660619000,"open_interest":292,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00035000","description":"PLTR + Dec 20 2024 $35.00 Call","exch":"Z","type":"option","last":2.29,"change":-0.26,"volume":24,"open":2.6,"high":2.6,"low":2.22,"close":null,"bid":2.33,"ask":2.37,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.3776753523145897,"gamma":0.03576158135676548,"theta":-0.014526415912548336,"vega":0.06977863365198211,"rho":0.03414308675464199,"phi":-0.04342491489506273,"bid_iv":0.586525,"mid_iv":0.58939,"ask_iv":0.592255,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.20,"average_volume":0,"last_volume":5,"trade_date":1721657715080,"prevclose":2.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":412,"bidexch":"E","bid_date":1721660624000,"asksize":876,"askexch":"E","ask_date":1721660624000,"open_interest":5119,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00036000","description":"PLTR + Dec 20 2024 $36.00 Put","exch":"Z","type":"option","last":8.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.0,"ask":9.1,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.6499435657936646,"gamma":0.034738791052517884,"theta":-0.014111058089687385,"vega":0.06695650452092038,"rho":0.03183499648293932,"phi":-0.04021766991879616,"bid_iv":0.57704,"mid_iv":0.585155,"ask_iv":0.59327,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721403631016,"prevclose":8.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1365,"bidexch":"E","bid_date":1721660620000,"asksize":599,"askexch":"E","ask_date":1721660622000,"open_interest":44,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00036000","description":"PLTR + Dec 20 2024 $36.00 Call","exch":"Z","type":"option","last":2.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.11,"ask":2.15,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.35005643420633537,"gamma":0.034738791052517884,"theta":-0.014111058089687385,"vega":0.06695650452092038,"rho":0.03183499648293932,"phi":-0.04021766991879616,"bid_iv":0.582033,"mid_iv":0.58801,"ask_iv":0.593988,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721410401951,"prevclose":2.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":350,"bidexch":"D","bid_date":1721660620000,"asksize":1134,"askexch":"E","ask_date":1721660624000,"open_interest":5244,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220C00037000","description":"PLTR + Dec 20 2024 $37.00 Call","exch":"Z","type":"option","last":2.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.91,"ask":1.94,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.32395713154882466,"gamma":0.03360624543571495,"theta":-0.013658735022440903,"vega":0.06356628068963799,"rho":0.029625113308013776,"phi":-0.03719018827563758,"bid_iv":0.588074,"mid_iv":0.593584,"ask_iv":0.599095,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721413183480,"prevclose":2.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":290,"bidexch":"D","bid_date":1721660624000,"asksize":214,"askexch":"E","ask_date":1721660623000,"open_interest":4721,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00037000","description":"PLTR + Dec 20 2024 $37.00 Put","exch":"Z","type":"option","last":9.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.8,"ask":9.9,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.6760428684511753,"gamma":0.03360624543571495,"theta":-0.013658735022440903,"vega":0.06356628068963799,"rho":0.029625113308013776,"phi":-0.03719018827563758,"bid_iv":0.578234,"mid_iv":0.586483,"ask_iv":0.594731,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":8,"trade_date":1721403624353,"prevclose":9.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1307,"bidexch":"E","bid_date":1721660624000,"asksize":340,"askexch":"E","ask_date":1721660624000,"open_interest":402,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220P00038000","description":"PLTR + Dec 20 2024 $38.00 Put","exch":"Z","type":"option","last":11.2,"change":0.60,"volume":1,"open":11.2,"high":11.2,"low":11.2,"close":null,"bid":10.65,"ask":10.75,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.7004876903966311,"gamma":0.03237628398314026,"theta":-0.01317920339808329,"vega":0.06466398266100842,"rho":0.02752746550051375,"phi":-0.03435798580087024,"bid_iv":0.575812,"mid_iv":0.584163,"ask_iv":0.592515,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.66,"average_volume":0,"last_volume":1,"trade_date":1721656742877,"prevclose":10.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":771,"bidexch":"E","bid_date":1721660620000,"asksize":1127,"askexch":"E","ask_date":1721660620000,"open_interest":150,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00038000","description":"PLTR + Dec 20 2024 $38.00 Call","exch":"Z","type":"option","last":1.9,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":1.73,"ask":1.77,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.29951230960336894,"gamma":0.03237628398314026,"theta":-0.01317920339808329,"vega":0.06466398266100842,"rho":0.02752746550051375,"phi":-0.03435798580087024,"bid_iv":0.57732,"mid_iv":0.586603,"ask_iv":0.595886,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415577872,"prevclose":1.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":240,"bidexch":"D","bid_date":1721660620000,"asksize":645,"askexch":"E","ask_date":1721660617000,"open_interest":736,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00039000","description":"PLTR + Dec 20 2024 $39.00 Put","exch":"Z","type":"option","last":10.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.5,"ask":11.6,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.7231299378171154,"gamma":0.031078243740603154,"theta":-0.012668143558388833,"vega":0.06072867233576543,"rho":0.025560887327054447,"phi":-0.03173778514886649,"bid_iv":0.577325,"mid_iv":0.586274,"ask_iv":0.595223,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721313491372,"prevclose":10.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":404,"bidexch":"E","bid_date":1721660621000,"asksize":899,"askexch":"E","ask_date":1721660621000,"open_interest":1,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00039000","description":"PLTR + Dec 20 2024 $39.00 Call","exch":"Z","type":"option","last":1.43,"change":-0.41,"volume":1,"open":1.43,"high":1.43,"low":1.43,"close":null,"bid":1.56,"ask":1.6,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.27687006218288457,"gamma":0.031078243740603154,"theta":-0.012668143558388833,"vega":0.06072867233576543,"rho":0.025560887327054447,"phi":-0.03173778514886649,"bid_iv":0.589668,"mid_iv":0.593789,"ask_iv":0.597911,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.29,"average_volume":0,"last_volume":1,"trade_date":1721656653339,"prevclose":1.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":243,"bidexch":"E","bid_date":1721660624000,"asksize":946,"askexch":"E","ask_date":1721660624000,"open_interest":217,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00040000","description":"PLTR + Dec 20 2024 $40.00 Put","exch":"Z","type":"option","last":11.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.35,"ask":12.45,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.7444493700918265,"gamma":0.029749400565416126,"theta":-0.01214670637147357,"vega":0.05642240975264552,"rho":0.02369447790768028,"phi":-0.02927278276887435,"bid_iv":0.540223,"mid_iv":0.568049,"ask_iv":0.595874,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404211551,"prevclose":11.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":637,"bidexch":"E","bid_date":1721660624000,"asksize":606,"askexch":"E","ask_date":1721660621000,"open_interest":154,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00040000","description":"PLTR + Dec 20 2024 $40.00 Call","exch":"Z","type":"option","last":1.35,"change":-0.21,"volume":64,"open":1.48,"high":1.49,"low":1.13,"close":null,"bid":1.41,"ask":1.46,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.2555506299081734,"gamma":0.029749400565416126,"theta":-0.01214670637147357,"vega":0.05642240975264552,"rho":0.02369447790768028,"phi":-0.02927278276887435,"bid_iv":0.592424,"mid_iv":0.596864,"ask_iv":0.601304,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.47,"average_volume":0,"last_volume":35,"trade_date":1721657602533,"prevclose":1.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":399,"bidexch":"D","bid_date":1721660619000,"asksize":1520,"askexch":"E","ask_date":1721660624000,"open_interest":9047,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00041000","description":"PLTR + Dec 20 2024 $41.00 Put","exch":"Z","type":"option","last":13.35,"change":0.65,"volume":11,"open":13.15,"high":13.35,"low":13.15,"close":null,"bid":13.15,"ask":13.35,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.7643055820340628,"gamma":0.028393450183031747,"theta":-0.011615506274421579,"vega":0.05731637008710862,"rho":0.021940078596461843,"phi":-0.026979311935626527,"bid_iv":0.564249,"mid_iv":0.582923,"ask_iv":0.601596,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.12,"average_volume":0,"last_volume":1,"trade_date":1721656320636,"prevclose":12.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1181,"bidexch":"E","bid_date":1721660618000,"asksize":916,"askexch":"E","ask_date":1721660618000,"open_interest":332,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00041000","description":"PLTR + Dec 20 2024 $41.00 Call","exch":"Z","type":"option","last":1.26,"change":-0.17,"volume":171,"open":1.39,"high":1.39,"low":1.21,"close":null,"bid":1.28,"ask":1.32,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.2356944179659372,"gamma":0.028393450183031747,"theta":-0.011615506274421579,"vega":0.05731637008710862,"rho":0.021940078596461843,"phi":-0.026979311935626527,"bid_iv":0.582092,"mid_iv":0.592568,"ask_iv":0.603044,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.89,"average_volume":0,"last_volume":1,"trade_date":1721659467029,"prevclose":1.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":123,"bidexch":"B","bid_date":1721660623000,"asksize":1011,"askexch":"E","ask_date":1721660624000,"open_interest":760,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '195' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '5' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-16&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240816P00003000","description":"PLTR + Aug 16 2024 $3.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.869491885865E-4,"gamma":6.886717154278026E-6,"theta":-1.037330977627443E-4,"vega":2.2296307176157264E-5,"rho":0.0019544316358858244,"phi":-0.018003527201777645,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":100,"trade_date":1715713152481,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"B","bid_date":1721659171000,"asksize":20,"askexch":"M","ask_date":1721660473000,"open_interest":200,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00003000","description":"PLTR + Aug 16 2024 $3.00 Call","exch":"Z","type":"option","last":20.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.15,"ask":25.65,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9997130508114135,"gamma":6.886717154278026E-6,"theta":-1.037330977627443E-4,"vega":2.2296307176157264E-5,"rho":0.0019544316358858244,"phi":-0.018003527201777645,"bid_iv":0.0,"mid_iv":5.330688,"ask_iv":5.330688,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1717617122127,"prevclose":20.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":100,"bidexch":"N","bid_date":1721660317000,"asksize":100,"askexch":"N","ask_date":1721660317000,"open_interest":11,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00005000","description":"PLTR + Aug 16 2024 $5.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-3.114964548326E-4,"gamma":3.3677565890072514E-8,"theta":-3.9599981575767296E-4,"vega":2.0015961528256796E-5,"rho":0.0034406157878148153,"phi":-0.01947017117113935,"bid_iv":0.0,"mid_iv":2.523422,"ask_iv":2.523422,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721050851339,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"B","bid_date":1721659171000,"asksize":20,"askexch":"M","ask_date":1721660473000,"open_interest":740,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00005000","description":"PLTR + Aug 16 2024 $5.00 Call","exch":"Z","type":"option","last":18.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.15,"ask":23.65,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9996885035451674,"gamma":3.3677565890072514E-8,"theta":-3.9599981575767296E-4,"vega":2.0015961528256796E-5,"rho":0.0034406157878148153,"phi":-0.01947017117113935,"bid_iv":0.0,"mid_iv":4.029686,"ask_iv":4.029686,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1711992589172,"prevclose":18.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":104,"bidexch":"N","bid_date":1721660317000,"asksize":104,"askexch":"N","ask_date":1721660317000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00009000","description":"PLTR + Aug 16 2024 $9.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":0.01,"bid":0.0,"ask":0.75,"underlying":"PLTR","strike":9.0,"greeks":{"delta":-3.124246871495E-4,"gamma":6.676472651176899E-7,"theta":-9.949301659715416E-4,"vega":2.0362568148802198E-5,"rho":0.0061936835098369706,"phi":-0.019474394038716987,"bid_iv":0.0,"mid_iv":1.68329,"ask_iv":1.68329,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721322958396,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":10,"askexch":"B","ask_date":1721655003000,"open_interest":2353,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00009000","description":"PLTR + Aug 16 2024 $9.00 Call","exch":"Z","type":"option","last":21.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":19.4,"ask":19.45,"underlying":"PLTR","strike":9.0,"greeks":{"delta":0.9996875753128505,"gamma":6.676472651176899E-7,"theta":-9.949301659715416E-4,"vega":2.0362568148802198E-5,"rho":0.0061936835098369706,"phi":-0.019474394038716987,"bid_iv":0.0,"mid_iv":2.185301,"ask_iv":2.185301,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721405475555,"prevclose":21.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"M","bid_date":1721660618000,"asksize":26,"askexch":"E","ask_date":1721660505000,"open_interest":111,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00010000","description":"PLTR + Aug 16 2024 $10.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-3.185043383286E-4,"gamma":4.9114168021286015E-6,"theta":-0.001148716152159783,"vega":2.244794355046908E-5,"rho":0.006881732634640719,"phi":-0.019474261583063198,"bid_iv":1.534521,"mid_iv":1.597873,"ask_iv":1.661225,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721323038428,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"N","bid_date":1721656425000,"asksize":16,"askexch":"N","ask_date":1721660120000,"open_interest":15310,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00010000","description":"PLTR + Aug 16 2024 $10.00 Call","exch":"Z","type":"option","last":18.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":18.4,"ask":18.5,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9996814956616714,"gamma":4.9114168021286015E-6,"theta":-0.001148716152159783,"vega":2.244794355046908E-5,"rho":0.006881732634640719,"phi":-0.019474261583063198,"bid_iv":0.0,"mid_iv":1.98036,"ask_iv":1.98036,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414945616,"prevclose":18.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":23,"bidexch":"M","bid_date":1721660617000,"asksize":21,"askexch":"U","ask_date":1721660589000,"open_interest":890,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00011000","description":"PLTR + Aug 16 2024 $11.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":11.0,"greeks":{"delta":-3.506214086255E-4,"gamma":2.5157399178856876E-5,"theta":-0.0013183658110424332,"vega":3.3565852698473565E-5,"rho":0.007569185478793169,"phi":-0.019473568875576698,"bid_iv":1.400433,"mid_iv":1.499187,"ask_iv":1.597941,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721412781499,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"X","bid_date":1721660343000,"asksize":38,"askexch":"N","ask_date":1721660343000,"open_interest":2654,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00011000","description":"PLTR + Aug 16 2024 $11.00 Call","exch":"Z","type":"option","last":17.05,"change":-0.47,"volume":1,"open":17.05,"high":17.05,"low":17.05,"close":null,"bid":17.45,"ask":17.5,"underlying":"PLTR","strike":11.0,"greeks":{"delta":0.9996493785913745,"gamma":2.5157399178856876E-5,"theta":-0.0013183658110424332,"vega":3.3565852698473565E-5,"rho":0.007569185478793169,"phi":-0.019473568875576698,"bid_iv":0.0,"mid_iv":1.79607,"ask_iv":1.79607,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.69,"average_volume":0,"last_volume":1,"trade_date":1721656535544,"prevclose":17.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"M","bid_date":1721660624000,"asksize":85,"askexch":"Z","ask_date":1721660411000,"open_interest":276,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00012000","description":"PLTR + Aug 16 2024 $12.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":5,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-4.721759457192E-4,"gamma":9.465095672336981E-5,"theta":-0.0015367954202319455,"vega":8.220208051008807E-5,"rho":0.008254598354432909,"phi":-0.019470970793302643,"bid_iv":1.278413,"mid_iv":1.369551,"ask_iv":1.460688,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721656505669,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"P","bid_date":1721660592000,"asksize":26,"askexch":"B","ask_date":1721660592000,"open_interest":2466,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00012000","description":"PLTR + Aug 16 2024 $12.00 Call","exch":"Z","type":"option","last":16.7,"change":-0.60,"volume":5,"open":17.05,"high":17.3,"low":16.7,"close":16.7,"bid":16.45,"ask":16.5,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9995278240542808,"gamma":9.465095672336981E-5,"theta":-0.0015367954202319455,"vega":8.220208051008807E-5,"rho":0.008254598354432909,"phi":-0.019470970793302643,"bid_iv":0.0,"mid_iv":1.628646,"ask_iv":1.628646,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.47,"average_volume":0,"last_volume":1,"trade_date":1721413531045,"prevclose":17.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"M","bid_date":1721660618000,"asksize":22,"askexch":"U","ask_date":1721660620000,"open_interest":194,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00013000","description":"PLTR + Aug 16 2024 $13.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-8.480618812493E-4,"gamma":2.890418276366749E-4,"theta":-0.001878813148268594,"vega":1.9597026749343824E-4,"rho":0.00893422590245942,"phi":-0.019463004590070488,"bid_iv":1.16649,"mid_iv":1.250694,"ask_iv":1.334897,"smv_vol":0.995,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721236204339,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":218,"bidexch":"D","bid_date":1721660590000,"asksize":168,"askexch":"B","ask_date":1721660592000,"open_interest":8830,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00013000","description":"PLTR + Aug 16 2024 $13.00 Call","exch":"Z","type":"option","last":15.5,"change":-0.16,"volume":15,"open":15.2,"high":15.5,"low":15.2,"close":null,"bid":15.4,"ask":15.5,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9991519381187507,"gamma":2.890418276366749E-4,"theta":-0.001878813148268594,"vega":1.9597026749343824E-4,"rho":0.00893422590245942,"phi":-0.019463004590070488,"bid_iv":0.0,"mid_iv":1.475251,"ask_iv":1.475251,"smv_vol":0.995,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.03,"average_volume":0,"last_volume":2,"trade_date":1721660585911,"prevclose":15.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":114,"bidexch":"X","bid_date":1721660618000,"asksize":76,"askexch":"Z","ask_date":1721660507000,"open_interest":1686,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00014000","description":"PLTR + Aug 16 2024 $14.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0018139552584281,"gamma":7.393083852984407E-4,"theta":-0.002473711596661049,"vega":4.630148058521989E-4,"rho":0.0096004504331997,"phi":-0.019442697377746912,"bid_iv":1.063141,"mid_iv":1.140206,"ask_iv":1.217271,"smv_vol":0.992,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404580733,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":171,"bidexch":"B","bid_date":1721660622000,"asksize":64,"askexch":"B","ask_date":1721660442000,"open_interest":4625,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00014000","description":"PLTR + Aug 16 2024 $14.00 Call","exch":"Z","type":"option","last":15.22,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.4,"ask":14.5,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9981860447415719,"gamma":7.393083852984407E-4,"theta":-0.002473711596661049,"vega":4.630148058521989E-4,"rho":0.0096004504331997,"phi":-0.019442697377746912,"bid_iv":0.0,"mid_iv":1.483466,"ask_iv":1.483466,"smv_vol":0.992,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721400361246,"prevclose":15.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":96,"bidexch":"E","bid_date":1721660589000,"asksize":21,"askexch":"U","ask_date":1721660562000,"open_interest":534,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00015000","description":"PLTR + Aug 16 2024 $15.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":8,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0039055929731784,"gamma":0.0016192263937085038,"theta":-0.0034926124709769553,"vega":8.092523955922043E-4,"rho":0.010241097255768683,"phi":-0.019399037253135028,"bid_iv":1.050532,"mid_iv":1.078904,"ask_iv":1.107276,"smv_vol":0.985,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721417211559,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":81,"bidexch":"D","bid_date":1721660535000,"asksize":17,"askexch":"P","ask_date":1721660411000,"open_interest":3680,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00015000","description":"PLTR + Aug 16 2024 $15.00 Call","exch":"Z","type":"option","last":13.35,"change":-0.35,"volume":2,"open":13.25,"high":13.35,"low":13.25,"close":null,"bid":13.4,"ask":13.5,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9960944070268216,"gamma":0.0016192263937085038,"theta":-0.0034926124709769553,"vega":8.092523955922043E-4,"rho":0.010241097255768683,"phi":-0.019399037253135028,"bid_iv":0.0,"mid_iv":1.344565,"ask_iv":1.344565,"smv_vol":0.985,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.56,"average_volume":0,"last_volume":1,"trade_date":1721659984731,"prevclose":13.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":497,"bidexch":"X","bid_date":1721660624000,"asksize":80,"askexch":"W","ask_date":1721660561000,"open_interest":754,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00016000","description":"PLTR + Aug 16 2024 $16.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0074693132406625,"gamma":0.0030053238327632996,"theta":-0.004954218616214046,"vega":0.0017203878549393791,"rho":0.010848263802040398,"phi":-0.01932502385612563,"bid_iv":1.004628,"mid_iv":1.026238,"ask_iv":1.047848,"smv_vol":0.974,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721395952777,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1478,"bidexch":"N","bid_date":1721660120000,"asksize":186,"askexch":"E","ask_date":1721660623000,"open_interest":2737,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00016000","description":"PLTR + Aug 16 2024 $16.00 Call","exch":"Z","type":"option","last":12.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.4,"ask":12.55,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9925306867593375,"gamma":0.0030053238327632996,"theta":-0.004954218616214046,"vega":0.0017203878549393791,"rho":0.010848263802040398,"phi":-0.01932502385612563,"bid_iv":0.0,"mid_iv":1.21503,"ask_iv":1.21503,"smv_vol":0.974,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417742242,"prevclose":12.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":98,"bidexch":"E","bid_date":1721660592000,"asksize":13,"askexch":"U","ask_date":1721660623000,"open_interest":1964,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00017000","description":"PLTR + Aug 16 2024 $17.00 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":6,"open":0.04,"high":0.05,"low":0.04,"close":null,"bid":0.03,"ask":0.05,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0134695749502707,"gamma":0.005140391044023541,"theta":-0.007070751995437987,"vega":0.0027307063220286328,"rho":0.011399908225848972,"phi":-0.019201065307178203,"bid_iv":0.917086,"mid_iv":0.953207,"ask_iv":0.989328,"smv_vol":0.956,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":2,"trade_date":1721659504107,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":732,"bidexch":"C","bid_date":1721660620000,"asksize":439,"askexch":"E","ask_date":1721660619000,"open_interest":6058,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00017000","description":"PLTR + Aug 16 2024 $17.00 Call","exch":"Z","type":"option","last":11.35,"change":-0.85,"volume":2,"open":11.35,"high":11.35,"low":11.35,"close":null,"bid":11.5,"ask":11.6,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9865304250497293,"gamma":0.005140391044023541,"theta":-0.007070751995437987,"vega":0.0027307063220286328,"rho":0.011399908225848972,"phi":-0.019201065307178203,"bid_iv":0.0,"mid_iv":1.093685,"ask_iv":1.093685,"smv_vol":0.956,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.97,"average_volume":0,"last_volume":2,"trade_date":1721657766523,"prevclose":12.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"P","bid_date":1721660592000,"asksize":80,"askexch":"X","ask_date":1721660623000,"open_interest":1614,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00018000","description":"PLTR + Aug 16 2024 $18.00 Put","exch":"Z","type":"option","last":0.06,"change":0.00,"volume":4,"open":0.06,"high":0.06,"low":0.06,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0208682713914923,"gamma":0.007747213524993537,"theta":-0.009253599433666907,"vega":0.004155589868772984,"rho":0.011919850510535814,"phi":-0.01904830214214512,"bid_iv":0.919641,"mid_iv":0.93172,"ask_iv":0.943799,"smv_vol":0.925,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660201828,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"E","bid_date":1721659755000,"asksize":539,"askexch":"B","ask_date":1721660592000,"open_interest":11206,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00018000","description":"PLTR + Aug 16 2024 $18.00 Call","exch":"Z","type":"option","last":10.5,"change":-0.35,"volume":3,"open":9.93,"high":10.5,"low":9.91,"close":null,"bid":10.45,"ask":10.6,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9791317286085077,"gamma":0.007747213524993537,"theta":-0.009253599433666907,"vega":0.004155589868772984,"rho":0.011919850510535814,"phi":-0.01904830214214512,"bid_iv":0.0,"mid_iv":1.068918,"ask_iv":1.068918,"smv_vol":0.925,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.23,"average_volume":0,"last_volume":1,"trade_date":1721660386747,"prevclose":10.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"E","bid_date":1721660561000,"asksize":28,"askexch":"Z","ask_date":1721660617000,"open_interest":2639,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00019000","description":"PLTR + Aug 16 2024 $19.00 Call","exch":"Z","type":"option","last":9.15,"change":-0.90,"volume":2,"open":10.0,"high":10.0,"low":9.15,"close":null,"bid":9.55,"ask":9.65,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9679838554360787,"gamma":0.011392264594956505,"theta":-0.012139388387046566,"vega":0.005614781024925933,"rho":0.012354332749332857,"phi":-0.018819064875291627,"bid_iv":0.728626,"mid_iv":0.873213,"ask_iv":1.017799,"smv_vol":0.887,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.96,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":10.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"M","bid_date":1721660618000,"asksize":41,"askexch":"N","ask_date":1721660619000,"open_interest":2050,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00019000","description":"PLTR + Aug 16 2024 $19.00 Put","exch":"Z","type":"option","last":0.08,"change":0.00,"volume":2,"open":0.08,"high":0.08,"low":0.08,"close":null,"bid":0.06,"ask":0.12,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0320161445639213,"gamma":0.011392264594956505,"theta":-0.012139388387046566,"vega":0.005614781024925933,"rho":0.012354332749332857,"phi":-0.018819064875291627,"bid_iv":0.825217,"mid_iv":0.881886,"ask_iv":0.938555,"smv_vol":0.887,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656544643,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":730,"bidexch":"E","bid_date":1721660619000,"asksize":1233,"askexch":"E","ask_date":1721660619000,"open_interest":14983,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00020000","description":"PLTR + Aug 16 2024 $20.00 Put","exch":"Z","type":"option","last":0.12,"change":0.00,"volume":302,"open":0.1,"high":0.13,"low":0.1,"close":null,"bid":0.11,"ask":0.12,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0474465503680394,"gamma":0.01611192861338467,"theta":-0.015527181684391742,"vega":0.007312985524008,"rho":0.012691108543363042,"phi":-0.01850284311963839,"bid_iv":0.822098,"mid_iv":0.837306,"ask_iv":0.852514,"smv_vol":0.84,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660474114,"prevclose":0.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":329,"bidexch":"T","bid_date":1721660567000,"asksize":636,"askexch":"D","ask_date":1721660617000,"open_interest":11396,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00020000","description":"PLTR + Aug 16 2024 $20.00 Call","exch":"Z","type":"option","last":8.46,"change":-0.51,"volume":15,"open":8.25,"high":8.46,"low":8.0,"close":null,"bid":8.55,"ask":8.7,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9525534496319606,"gamma":0.01611192861338467,"theta":-0.015527181684391742,"vega":0.007312985524008,"rho":0.012691108543363042,"phi":-0.01850284311963839,"bid_iv":0.822314,"mid_iv":0.891892,"ask_iv":0.961471,"smv_vol":0.84,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.69,"average_volume":0,"last_volume":1,"trade_date":1721659789105,"prevclose":8.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":158,"bidexch":"X","bid_date":1721660589000,"asksize":194,"askexch":"X","ask_date":1721660589000,"open_interest":4688,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00021000","description":"PLTR + Aug 16 2024 $21.00 Put","exch":"Z","type":"option","last":0.16,"change":0.00,"volume":82,"open":0.17,"high":0.19,"low":0.16,"close":null,"bid":0.16,"ask":0.17,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0659514951805916,"gamma":0.02174421686949208,"theta":-0.01876180309453008,"vega":0.010027962009105424,"rho":0.012958631945201264,"phi":-0.018123705528675836,"bid_iv":0.790586,"mid_iv":0.797012,"ask_iv":0.803438,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721660635876,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":8,"bidexch":"E","bid_date":1721660590000,"asksize":539,"askexch":"D","ask_date":1721660620000,"open_interest":10382,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00021000","description":"PLTR + Aug 16 2024 $21.00 Call","exch":"Z","type":"option","last":7.65,"change":-0.20,"volume":11,"open":8.1,"high":8.1,"low":7.25,"close":null,"bid":7.6,"ask":7.7,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9340485048194084,"gamma":0.02174421686949208,"theta":-0.01876180309453008,"vega":0.010027962009105424,"rho":0.012958631945201264,"phi":-0.018123705528675836,"bid_iv":0.784555,"mid_iv":0.813927,"ask_iv":0.843299,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.55,"average_volume":0,"last_volume":5,"trade_date":1721660238229,"prevclose":7.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":239,"bidexch":"X","bid_date":1721660621000,"asksize":159,"askexch":"W","ask_date":1721660621000,"open_interest":4790,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00022000","description":"PLTR + Aug 16 2024 $22.00 Put","exch":"Z","type":"option","last":0.23,"change":-0.03,"volume":486,"open":0.23,"high":0.29,"low":0.22,"close":null,"bid":0.23,"ask":0.25,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0899789575070233,"gamma":0.028706372036497205,"theta":-0.022256852895081388,"vega":0.01319675086290998,"rho":0.013100921393366287,"phi":-0.01763258252578495,"bid_iv":0.759813,"mid_iv":0.767879,"ask_iv":0.775945,"smv_vol":0.775,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.54,"average_volume":0,"last_volume":1,"trade_date":1721660645271,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":392,"bidexch":"T","bid_date":1721660619000,"asksize":581,"askexch":"B","ask_date":1721660617000,"open_interest":11023,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00022000","description":"PLTR + Aug 16 2024 $22.00 Call","exch":"Z","type":"option","last":6.55,"change":-0.70,"volume":6,"open":6.5,"high":6.6,"low":6.5,"close":null,"bid":6.7,"ask":6.8,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9100210424929767,"gamma":0.028706372036497205,"theta":-0.022256852895081388,"vega":0.01319675086290998,"rho":0.013100921393366287,"phi":-0.01763258252578495,"bid_iv":0.740424,"mid_iv":0.780769,"ask_iv":0.821114,"smv_vol":0.775,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.66,"average_volume":0,"last_volume":1,"trade_date":1721659863852,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":54,"bidexch":"X","bid_date":1721660623000,"asksize":320,"askexch":"A","ask_date":1721660621000,"open_interest":7626,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00023000","description":"PLTR + Aug 16 2024 $23.00 Put","exch":"Z","type":"option","last":0.36,"change":0.00,"volume":556,"open":0.35,"high":0.44,"low":0.33,"close":null,"bid":0.34,"ask":0.36,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1208799647471464,"gamma":0.03711742895084665,"theta":-0.025809959776899375,"vega":0.015095425053359125,"rho":0.013087374355004623,"phi":-0.01700276125581849,"bid_iv":0.745592,"mid_iv":0.74891,"ask_iv":0.752227,"smv_vol":0.753,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660388318,"prevclose":0.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":486,"bidexch":"E","bid_date":1721660620000,"asksize":392,"askexch":"H","ask_date":1721660619000,"open_interest":13716,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00023000","description":"PLTR + Aug 16 2024 $23.00 Call","exch":"Z","type":"option","last":5.8,"change":-0.60,"volume":26,"open":6.22,"high":6.22,"low":5.32,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8791200352528536,"gamma":0.03711742895084665,"theta":-0.025809959776899375,"vega":0.015095425053359125,"rho":0.013087374355004623,"phi":-0.01700276125581849,"bid_iv":0.747332,"mid_iv":0.780309,"ask_iv":0.813285,"smv_vol":0.753,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.38,"average_volume":0,"last_volume":1,"trade_date":1721660103232,"prevclose":6.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":490,"bidexch":"E","bid_date":1721660621000,"asksize":340,"askexch":"E","ask_date":1721660621000,"open_interest":14886,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00024000","description":"PLTR + Aug 16 2024 $24.00 Put","exch":"Z","type":"option","last":0.53,"change":0.00,"volume":184,"open":0.73,"high":0.73,"low":0.46,"close":null,"bid":0.51,"ask":0.52,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1620252320599211,"gamma":0.04684992348253667,"theta":-0.029716594309883056,"vega":0.018679972946165815,"rho":0.01283879956796629,"phi":-0.016169000687462118,"bid_iv":0.734499,"mid_iv":0.737176,"ask_iv":0.739852,"smv_vol":0.739,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660534195,"prevclose":0.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":270,"bidexch":"E","bid_date":1721660623000,"asksize":278,"askexch":"P","ask_date":1721660590000,"open_interest":10377,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00024000","description":"PLTR + Aug 16 2024 $24.00 Call","exch":"Z","type":"option","last":5.0,"change":-0.35,"volume":127,"open":5.45,"high":5.45,"low":4.55,"close":null,"bid":5.0,"ask":5.1,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8379747679400789,"gamma":0.04684992348253667,"theta":-0.029716594309883056,"vega":0.018679972946165815,"rho":0.01283879956796629,"phi":-0.016169000687462118,"bid_iv":0.723458,"mid_iv":0.750026,"ask_iv":0.776595,"smv_vol":0.739,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.55,"average_volume":0,"last_volume":1,"trade_date":1721660307052,"prevclose":5.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":144,"bidexch":"E","bid_date":1721660619000,"asksize":412,"askexch":"E","ask_date":1721660618000,"open_interest":9101,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00025000","description":"PLTR + Aug 16 2024 $25.00 Put","exch":"Z","type":"option","last":0.75,"change":-0.03,"volume":440,"open":0.73,"high":0.92,"low":0.71,"close":null,"bid":0.73,"ask":0.76,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.215162675068178,"gamma":0.057002078417198204,"theta":-0.03383776842859839,"vega":0.022204130309366587,"rho":0.012310264636971706,"phi":-0.015100236945523421,"bid_iv":0.726004,"mid_iv":0.730505,"ask_iv":0.735006,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.85,"average_volume":0,"last_volume":2,"trade_date":1721660585980,"prevclose":0.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":661,"bidexch":"E","bid_date":1721660622000,"asksize":346,"askexch":"D","ask_date":1721660621000,"open_interest":11364,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00025000","description":"PLTR + Aug 16 2024 $25.00 Call","exch":"Z","type":"option","last":4.25,"change":-0.23,"volume":357,"open":4.86,"high":4.86,"low":3.8,"close":null,"bid":4.2,"ask":4.3,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.784837324931822,"gamma":0.057002078417198204,"theta":-0.03383776842859839,"vega":0.022204130309366587,"rho":0.012310264636971706,"phi":-0.015100236945523421,"bid_iv":0.724332,"mid_iv":0.746858,"ask_iv":0.769385,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.14,"average_volume":0,"last_volume":1,"trade_date":1721660307052,"prevclose":4.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":573,"bidexch":"E","bid_date":1721660620000,"asksize":329,"askexch":"E","ask_date":1721660621000,"open_interest":15989,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00026000","description":"PLTR + Aug 16 2024 $26.00 Put","exch":"Z","type":"option","last":1.07,"change":0.00,"volume":442,"open":1.07,"high":1.3,"low":0.97,"close":null,"bid":1.05,"ask":1.06,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2798522605442434,"gamma":0.06598072168874329,"theta":-0.03780521693907491,"vega":0.025351739372317928,"rho":0.01150114567294825,"phi":-0.013810318223288242,"bid_iv":0.719943,"mid_iv":0.725856,"ask_iv":0.731769,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660557937,"prevclose":1.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":140,"bidexch":"D","bid_date":1721660622000,"asksize":76,"askexch":"U","ask_date":1721660619000,"open_interest":5951,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00026000","description":"PLTR + Aug 16 2024 $26.00 Call","exch":"Z","type":"option","last":3.42,"change":-0.46,"volume":192,"open":4.75,"high":4.75,"low":3.2,"close":null,"bid":3.55,"ask":3.65,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7201477394557566,"gamma":0.06598072168874329,"theta":-0.03780521693907491,"vega":0.025351739372317928,"rho":0.01150114567294825,"phi":-0.013810318223288242,"bid_iv":0.717367,"mid_iv":0.737101,"ask_iv":0.756834,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.86,"average_volume":0,"last_volume":1,"trade_date":1721659863852,"prevclose":3.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":226,"bidexch":"E","bid_date":1721660623000,"asksize":714,"askexch":"E","ask_date":1721660623000,"open_interest":12875,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00027000","description":"PLTR + Aug 16 2024 $27.00 Call","exch":"Z","type":"option","last":2.81,"change":-0.39,"volume":784,"open":3.3,"high":3.35,"low":2.57,"close":null,"bid":2.94,"ask":2.97,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6475561929443583,"gamma":0.0722442467998446,"theta":-0.04107637380706343,"vega":0.027798500008561468,"rho":0.010479842761451624,"phi":-0.012375457046158847,"bid_iv":0.731752,"mid_iv":0.735352,"ask_iv":0.738951,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.19,"average_volume":0,"last_volume":2,"trade_date":1721659876271,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":148,"bidexch":"E","bid_date":1721660620000,"asksize":29,"askexch":"U","ask_date":1721660620000,"open_interest":12047,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00027000","description":"PLTR + Aug 16 2024 $27.00 Put","exch":"Z","type":"option","last":1.44,"change":-0.02,"volume":717,"open":1.33,"high":1.69,"low":1.27,"close":null,"bid":1.43,"ask":1.45,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3524438070556417,"gamma":0.0722442467998446,"theta":-0.04107637380706343,"vega":0.027798500008561468,"rho":0.010479842761451624,"phi":-0.012375457046158847,"bid_iv":0.720575,"mid_iv":0.724172,"ask_iv":0.727769,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.37,"average_volume":0,"last_volume":8,"trade_date":1721660565592,"prevclose":1.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":173,"bidexch":"E","bid_date":1721660623000,"asksize":135,"askexch":"H","ask_date":1721660624000,"open_interest":7725,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00028000","description":"PLTR + Aug 16 2024 $28.00 Put","exch":"Z","type":"option","last":1.9,"change":-0.03,"volume":438,"open":1.63,"high":2.21,"low":1.63,"close":null,"bid":1.88,"ask":1.91,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4277491515470199,"gamma":0.07514706793091532,"theta":-0.04318585184986674,"vega":0.029268991809254824,"rho":0.009350943988105207,"phi":-0.010898859408146354,"bid_iv":0.722262,"mid_iv":0.725682,"ask_iv":0.729102,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.56,"average_volume":0,"last_volume":2,"trade_date":1721660585903,"prevclose":1.93,"week_52_high":0.0,"week_52_low":0.0,"bidsize":330,"bidexch":"E","bid_date":1721660622000,"asksize":331,"askexch":"D","ask_date":1721660592000,"open_interest":5197,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00028000","description":"PLTR + Aug 16 2024 $28.00 Call","exch":"Z","type":"option","last":2.39,"change":-0.25,"volume":1907,"open":2.65,"high":2.82,"low":2.07,"close":null,"bid":2.41,"ask":2.45,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5722508484529801,"gamma":0.07514706793091532,"theta":-0.04318585184986674,"vega":0.029268991809254824,"rho":0.009350943988105207,"phi":-0.010898859408146354,"bid_iv":0.728776,"mid_iv":0.735615,"ask_iv":0.742454,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.47,"average_volume":0,"last_volume":4,"trade_date":1721660365753,"prevclose":2.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":88,"bidexch":"D","bid_date":1721660619000,"asksize":356,"askexch":"E","ask_date":1721660622000,"open_interest":18950,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00029000","description":"PLTR + Aug 16 2024 $29.00 Put","exch":"Z","type":"option","last":2.46,"change":0.00,"volume":279,"open":2.29,"high":2.79,"low":2.29,"close":null,"bid":2.42,"ask":2.45,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.501345578846235,"gamma":0.07496048177130205,"theta":-0.043946335310629886,"vega":0.029590360394333028,"rho":0.008206999878316544,"phi":-0.009465783422304036,"bid_iv":0.718764,"mid_iv":0.723839,"ask_iv":0.728913,"smv_vol":0.73,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660171569,"prevclose":2.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":245,"bidexch":"E","bid_date":1721660618000,"asksize":83,"askexch":"P","ask_date":1721660623000,"open_interest":3211,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00029000","description":"PLTR + Aug 16 2024 $29.00 Call","exch":"Z","type":"option","last":1.93,"change":-0.24,"volume":857,"open":2.31,"high":2.33,"low":1.68,"close":null,"bid":1.94,"ask":1.97,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.49865442115376507,"gamma":0.07496048177130205,"theta":-0.043946335310629886,"vega":0.029590360394333028,"rho":0.008206999878316544,"phi":-0.009465783422304036,"bid_iv":0.728081,"mid_iv":0.731466,"ask_iv":0.73485,"smv_vol":0.73,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.06,"average_volume":0,"last_volume":3,"trade_date":1721660472398,"prevclose":2.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":264,"bidexch":"E","bid_date":1721660623000,"asksize":253,"askexch":"D","ask_date":1721660624000,"open_interest":18565,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00030000","description":"PLTR + Aug 16 2024 $30.00 Put","exch":"Z","type":"option","last":3.15,"change":0.12,"volume":280,"open":3.05,"high":3.4,"low":2.97,"close":null,"bid":3.0,"ask":3.1,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5705842246022074,"gamma":0.0724334503156125,"theta":-0.04340740193642121,"vega":0.02872565806763817,"rho":0.007107263779017952,"phi":-0.008125349905657107,"bid_iv":0.718274,"mid_iv":0.727,"ask_iv":0.735726,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.96,"average_volume":0,"last_volume":20,"trade_date":1721659819043,"prevclose":3.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":976,"bidexch":"E","bid_date":1721660617000,"asksize":1113,"askexch":"E","ask_date":1721660617000,"open_interest":2673,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00030000","description":"PLTR + Aug 16 2024 $30.00 Call","exch":"Z","type":"option","last":1.55,"change":-0.26,"volume":2515,"open":1.84,"high":2.0,"low":1.33,"close":null,"bid":1.55,"ask":1.58,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.42941577539779263,"gamma":0.0724334503156125,"theta":-0.04340740193642121,"vega":0.02872565806763817,"rho":0.007107263779017952,"phi":-0.008125349905657107,"bid_iv":0.731057,"mid_iv":0.734541,"ask_iv":0.738026,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.37,"average_volume":0,"last_volume":10,"trade_date":1721660615246,"prevclose":1.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":304,"bidexch":"E","bid_date":1721660624000,"asksize":373,"askexch":"D","ask_date":1721660624000,"open_interest":32823,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00031000","description":"PLTR + Aug 16 2024 $31.00 Put","exch":"Z","type":"option","last":4.2,"change":0.75,"volume":3,"open":3.65,"high":4.2,"low":3.65,"close":null,"bid":3.7,"ask":3.75,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.6342643588180709,"gamma":0.06826272826015646,"theta":-0.04171634505974463,"vega":0.028142597123461465,"rho":0.006081070559908066,"phi":-0.006898642276933168,"bid_iv":0.709219,"mid_iv":0.727069,"ask_iv":0.74492,"smv_vol":0.733,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":21.74,"average_volume":0,"last_volume":2,"trade_date":1721656735339,"prevclose":3.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":313,"bidexch":"E","bid_date":1721660624000,"asksize":119,"askexch":"D","ask_date":1721660624000,"open_interest":981,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00031000","description":"PLTR + Aug 16 2024 $31.00 Call","exch":"Z","type":"option","last":1.24,"change":-0.21,"volume":443,"open":1.46,"high":1.62,"low":1.02,"close":null,"bid":1.23,"ask":1.23,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.36573564118192914,"gamma":0.06826272826015646,"theta":-0.04171634505974463,"vega":0.028142597123461465,"rho":0.006081070559908066,"phi":-0.006898642276933168,"bid_iv":0.729298,"mid_iv":0.732854,"ask_iv":0.73641,"smv_vol":0.733,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.49,"average_volume":0,"last_volume":5,"trade_date":1721660594441,"prevclose":1.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":291,"bidexch":"E","bid_date":1721660623000,"asksize":46,"askexch":"U","ask_date":1721660536000,"open_interest":9604,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00032000","description":"PLTR + Aug 16 2024 $32.00 Call","exch":"Z","type":"option","last":0.95,"change":-0.19,"volume":436,"open":1.24,"high":1.44,"low":0.83,"close":null,"bid":0.96,"ask":0.99,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.30851135314066336,"gamma":0.06293905351643043,"theta":-0.039089883359345046,"vega":0.025702061784731393,"rho":0.005148468794560782,"phi":-0.005801515863890643,"bid_iv":0.730766,"mid_iv":0.734658,"ask_iv":0.73855,"smv_vol":0.735,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.67,"average_volume":0,"last_volume":1,"trade_date":1721660400135,"prevclose":1.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":481,"bidexch":"E","bid_date":1721660623000,"asksize":509,"askexch":"D","ask_date":1721660623000,"open_interest":10598,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00032000","description":"PLTR + Aug 16 2024 $32.00 Put","exch":"Z","type":"option","last":4.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.4,"ask":4.5,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6914886468593366,"gamma":0.06293905351643043,"theta":-0.039089883359345046,"vega":0.025702061784731393,"rho":0.005148468794560782,"phi":-0.005801515863890643,"bid_iv":0.712632,"mid_iv":0.732251,"ask_iv":0.75187,"smv_vol":0.735,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417627552,"prevclose":4.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":498,"bidexch":"E","bid_date":1721660623000,"asksize":128,"askexch":"B","ask_date":1721660623000,"open_interest":412,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00033000","description":"PLTR + Aug 16 2024 $33.00 Put","exch":"Z","type":"option","last":5.6,"change":0.50,"volume":4,"open":5.6,"high":5.6,"low":5.6,"close":null,"bid":5.2,"ask":5.3,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7426660370237239,"gamma":0.05701133534555871,"theta":-0.035894557304744376,"vega":0.02440573128583426,"rho":0.004307990079033253,"phi":-0.004824186326339924,"bid_iv":0.717608,"mid_iv":0.739201,"ask_iv":0.760794,"smv_vol":0.738,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.81,"average_volume":0,"last_volume":2,"trade_date":1721657856659,"prevclose":5.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":359,"bidexch":"E","bid_date":1721660622000,"asksize":312,"askexch":"E","ask_date":1721660623000,"open_interest":166,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00033000","description":"PLTR + Aug 16 2024 $33.00 Call","exch":"Z","type":"option","last":0.75,"change":-0.17,"volume":125,"open":0.97,"high":1.09,"low":0.65,"close":null,"bid":0.75,"ask":0.78,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.25733396297627614,"gamma":0.05701133534555871,"theta":-0.035894557304744376,"vega":0.02440573128583426,"rho":0.004307990079033253,"phi":-0.004824186326339924,"bid_iv":0.733668,"mid_iv":0.738105,"ask_iv":0.742542,"smv_vol":0.738,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.48,"average_volume":0,"last_volume":6,"trade_date":1721660045364,"prevclose":0.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":436,"bidexch":"E","bid_date":1721660620000,"asksize":344,"askexch":"D","ask_date":1721660621000,"open_interest":5678,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00034000","description":"PLTR + Aug 16 2024 $34.00 Put","exch":"Z","type":"option","last":6.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.05,"ask":6.15,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.7867633276001017,"gamma":0.0507479879092996,"theta":-0.03234143153159915,"vega":0.020968812339441492,"rho":0.003578272370393255,"phi":-0.0039858920515366495,"bid_iv":0.701652,"mid_iv":0.725757,"ask_iv":0.749862,"smv_vol":0.742,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721396961373,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":71,"bidexch":"B","bid_date":1721660592000,"asksize":269,"askexch":"E","ask_date":1721660624000,"open_interest":137,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00034000","description":"PLTR + Aug 16 2024 $34.00 Call","exch":"Z","type":"option","last":0.59,"change":-0.16,"volume":273,"open":0.78,"high":0.79,"low":0.53,"close":null,"bid":0.59,"ask":0.61,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.21323667239989835,"gamma":0.0507479879092996,"theta":-0.03234143153159915,"vega":0.020968812339441492,"rho":0.003578272370393255,"phi":-0.0039858920515366495,"bid_iv":0.739406,"mid_iv":0.744177,"ask_iv":0.748948,"smv_vol":0.742,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.34,"average_volume":0,"last_volume":5,"trade_date":1721660390684,"prevclose":0.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":448,"bidexch":"E","bid_date":1721660592000,"asksize":462,"askexch":"D","ask_date":1721660623000,"open_interest":6598,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00035000","description":"PLTR + Aug 16 2024 $35.00 Put","exch":"Z","type":"option","last":6.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.9,"ask":7.0,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.8249735711166156,"gamma":0.04452379192403099,"theta":-0.028724182459413907,"vega":0.019307659336428105,"rho":0.0029428966274046547,"phi":-0.0032621506300156596,"bid_iv":0.714956,"mid_iv":0.743368,"ask_iv":0.77178,"smv_vol":0.748,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416776403,"prevclose":6.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":218,"bidexch":"C","bid_date":1721660623000,"asksize":51,"askexch":"E","ask_date":1721660624000,"open_interest":150,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00035000","description":"PLTR + Aug 16 2024 $35.00 Call","exch":"Z","type":"option","last":0.48,"change":-0.12,"volume":803,"open":0.59,"high":0.63,"low":0.4,"close":null,"bid":0.46,"ask":0.49,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.17502642888338435,"gamma":0.04452379192403099,"theta":-0.028724182459413907,"vega":0.019307659336428105,"rho":0.0029428966274046547,"phi":-0.0032621506300156596,"bid_iv":0.745362,"mid_iv":0.750587,"ask_iv":0.755812,"smv_vol":0.748,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":39,"trade_date":1721660615910,"prevclose":0.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":570,"bidexch":"E","bid_date":1721660592000,"asksize":608,"askexch":"E","ask_date":1721660592000,"open_interest":11093,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00036000","description":"PLTR + Aug 16 2024 $36.00 Put","exch":"Z","type":"option","last":7.65,"change":0.15,"volume":2,"open":8.25,"high":8.25,"low":7.65,"close":null,"bid":7.8,"ask":7.9,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8569755139573123,"gamma":0.03857403088413671,"theta":-0.02521577207329856,"vega":0.015606809999958594,"rho":0.0024083360063028958,"phi":-0.0026584410649112106,"bid_iv":0.714037,"mid_iv":0.747361,"ask_iv":0.780684,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.00,"average_volume":0,"last_volume":1,"trade_date":1721655262081,"prevclose":7.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":317,"bidexch":"E","bid_date":1721660624000,"asksize":219,"askexch":"E","ask_date":1721660621000,"open_interest":127,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00036000","description":"PLTR + Aug 16 2024 $36.00 Call","exch":"Z","type":"option","last":0.36,"change":-0.11,"volume":571,"open":0.81,"high":0.81,"low":0.33,"close":null,"bid":0.36,"ask":0.39,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.14302448604268767,"gamma":0.03857403088413671,"theta":-0.02521577207329856,"vega":0.015606809999958594,"rho":0.0024083360063028958,"phi":-0.0026584410649112106,"bid_iv":0.750667,"mid_iv":0.757084,"ask_iv":0.763501,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.41,"average_volume":0,"last_volume":3,"trade_date":1721659610627,"prevclose":0.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":372,"bidexch":"D","bid_date":1721660622000,"asksize":595,"askexch":"B","ask_date":1721660617000,"open_interest":2862,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00037000","description":"PLTR + Aug 16 2024 $37.00 Put","exch":"Z","type":"option","last":9.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.75,"ask":8.85,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8831609604356473,"gamma":0.03311461427612864,"theta":-0.021972776562761285,"vega":0.013917540148708541,"rho":0.001969368755989954,"phi":-0.002166415781610123,"bid_iv":0.697878,"mid_iv":0.735943,"ask_iv":0.774008,"smv_vol":0.76,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721244181412,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"T","bid_date":1721660590000,"asksize":292,"askexch":"D","ask_date":1721660623000,"open_interest":225,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00037000","description":"PLTR + Aug 16 2024 $37.00 Call","exch":"Z","type":"option","last":0.29,"change":-0.11,"volume":56,"open":0.4,"high":0.4,"low":0.29,"close":null,"bid":0.28,"ask":0.3,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.11683903956435271,"gamma":0.03311461427612864,"theta":-0.021972776562761285,"vega":0.013917540148708541,"rho":0.001969368755989954,"phi":-0.002166415781610123,"bid_iv":0.75572,"mid_iv":0.76291,"ask_iv":0.7701,"smv_vol":0.76,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.50,"average_volume":0,"last_volume":1,"trade_date":1721659291490,"prevclose":0.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":427,"bidexch":"E","bid_date":1721660618000,"asksize":357,"askexch":"H","ask_date":1721660592000,"open_interest":1445,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00038000","description":"PLTR + Aug 16 2024 $38.00 Put","exch":"Z","type":"option","last":9.15,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":9.65,"ask":9.75,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.904840580177266,"gamma":0.028204539129996816,"theta":-0.019034836103248645,"vega":0.01229508072500249,"rho":0.0016051356278508006,"phi":-0.0017603469387818893,"bid_iv":0.68052,"mid_iv":0.735429,"ask_iv":0.790339,"smv_vol":0.769,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721398646759,"prevclose":9.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":56,"bidexch":"E","bid_date":1721660619000,"asksize":30,"askexch":"X","ask_date":1721660589000,"open_interest":184,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00038000","description":"PLTR + Aug 16 2024 $38.00 Call","exch":"Z","type":"option","last":0.23,"change":-0.10,"volume":21,"open":0.28,"high":0.28,"low":0.22,"close":null,"bid":0.22,"ask":0.24,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.09515941982273407,"gamma":0.028204539129996816,"theta":-0.019034836103248645,"vega":0.01229508072500249,"rho":0.0016051356278508006,"phi":-0.0017603469387818893,"bid_iv":0.763778,"mid_iv":0.771927,"ask_iv":0.780076,"smv_vol":0.769,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-30.31,"average_volume":0,"last_volume":3,"trade_date":1721659187130,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":602,"bidexch":"E","bid_date":1721660618000,"asksize":346,"askexch":"P","ask_date":1721660590000,"open_interest":3139,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00039000","description":"PLTR + Aug 16 2024 $39.00 Put","exch":"Z","type":"option","last":10.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.7,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9221830192924333,"gamma":0.02393760065561513,"theta":-0.016475054286436655,"vega":0.010730490724717857,"rho":0.0013131883823775574,"phi":-0.001436638603409181,"bid_iv":0.683706,"mid_iv":0.763726,"ask_iv":0.843747,"smv_vol":0.78,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721411195473,"prevclose":10.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":58,"bidexch":"C","bid_date":1721660591000,"asksize":1,"askexch":"C","ask_date":1721660591000,"open_interest":351,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00039000","description":"PLTR + Aug 16 2024 $39.00 Call","exch":"Z","type":"option","last":0.24,"change":-0.01,"volume":9,"open":0.36,"high":0.36,"low":0.24,"close":null,"bid":0.18,"ask":0.2,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.07781698070756667,"gamma":0.02393760065561513,"theta":-0.016475054286436655,"vega":0.010730490724717857,"rho":0.0013131883823775574,"phi":-0.001436638603409181,"bid_iv":0.777657,"mid_iv":0.787009,"ask_iv":0.79636,"smv_vol":0.78,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.00,"average_volume":0,"last_volume":1,"trade_date":1721655924072,"prevclose":0.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":349,"bidexch":"D","bid_date":1721660617000,"asksize":658,"askexch":"E","ask_date":1721660620000,"open_interest":959,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00040000","description":"PLTR + Aug 16 2024 $40.00 Call","exch":"Z","type":"option","last":0.16,"change":-0.07,"volume":197,"open":0.24,"high":0.24,"low":0.14,"close":null,"bid":0.14,"ask":0.16,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.06366299370658478,"gamma":0.020245372686949044,"theta":-0.014230549178096054,"vega":0.009283341988258169,"rho":0.0010746577452173318,"phi":-0.0011731395932063548,"bid_iv":0.783042,"mid_iv":0.793845,"ask_iv":0.804647,"smv_vol":0.791,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-30.44,"average_volume":0,"last_volume":2,"trade_date":1721659249327,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":710,"bidexch":"E","bid_date":1721660619000,"asksize":371,"askexch":"H","ask_date":1721660535000,"open_interest":9864,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00040000","description":"PLTR + Aug 16 2024 $40.00 Put","exch":"Z","type":"option","last":11.05,"change":0.00,"volume":94,"open":null,"high":null,"low":null,"close":null,"bid":11.6,"ask":11.7,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9363370062934152,"gamma":0.020245372686949044,"theta":-0.014230549178096054,"vega":0.009283341988258169,"rho":0.0010746577452173318,"phi":-0.0011731395932063548,"bid_iv":0.670642,"mid_iv":0.757717,"ask_iv":0.844793,"smv_vol":0.791,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721407143413,"prevclose":11.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"C","bid_date":1721660621000,"asksize":28,"askexch":"E","ask_date":1721660621000,"open_interest":300,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00041000","description":"PLTR + Aug 16 2024 $41.00 Put","exch":"Z","type":"option","last":12.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.6,"ask":12.7,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9477677330282696,"gamma":0.017097173385151737,"theta":-0.012260775362001179,"vega":0.007929500999354312,"rho":8.818502624714824E-4,"phi":-9.608893572555517E-4,"bid_iv":0.25126,"mid_iv":0.567615,"ask_iv":0.88397,"smv_vol":0.797,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416625420,"prevclose":12.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"U","bid_date":1721660623000,"asksize":27,"askexch":"E","ask_date":1721660623000,"open_interest":55,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00041000","description":"PLTR + Aug 16 2024 $41.00 Call","exch":"Z","type":"option","last":0.13,"change":-0.10,"volume":10,"open":0.2,"high":0.2,"low":0.13,"close":null,"bid":0.12,"ask":0.13,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.052232266971730466,"gamma":0.017097173385151737,"theta":-0.012260775362001179,"vega":0.007929500999354312,"rho":8.818502624714824E-4,"phi":-9.608893572555517E-4,"bid_iv":0.801635,"mid_iv":0.807963,"ask_iv":0.814292,"smv_vol":0.797,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-43.48,"average_volume":0,"last_volume":1,"trade_date":1721660053069,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":476,"bidexch":"D","bid_date":1721660619000,"asksize":305,"askexch":"W","ask_date":1721660617000,"open_interest":903,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '196' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '4' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-10-18&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR241018P00013000","description":"PLTR + Oct 18 2024 $13.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0019927847676402,"gamma":6.756962179039015E-4,"theta":-0.00200987122798082,"vega":7.486900706853751E-4,"rho":0.030884165462051336,"phi":-0.06801057892406935,"bid_iv":0.630833,"mid_iv":0.740828,"ask_iv":0.850823,"smv_vol":0.699,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721405812554,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1714,"bidexch":"E","bid_date":1721660617000,"asksize":2743,"askexch":"X","ask_date":1721660472000,"open_interest":2151,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00013000","description":"PLTR + Oct 18 2024 $13.00 Call","exch":"Z","type":"option","last":16.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.6,"ask":15.65,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9980072152323598,"gamma":6.756962179039015E-4,"theta":-0.00200987122798082,"vega":7.486900706853751E-4,"rho":0.030884165462051336,"phi":-0.06801057892406935,"bid_iv":0.0,"mid_iv":0.925267,"ask_iv":0.925267,"smv_vol":0.699,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721313413962,"prevclose":16.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":24,"bidexch":"E","bid_date":1721660591000,"asksize":70,"askexch":"N","ask_date":1721660343000,"open_interest":34,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00014000","description":"PLTR + Oct 18 2024 $14.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.04,"ask":0.12,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0039651398945619,"gamma":0.0014080510778450256,"theta":-0.002412253715778571,"vega":0.0017166016182458435,"rho":0.033112138481949736,"phi":-0.06786766943512891,"bid_iv":0.685401,"mid_iv":0.752243,"ask_iv":0.819085,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721412262269,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":262,"bidexch":"U","bid_date":1721660592000,"asksize":1468,"askexch":"A","ask_date":1721660618000,"open_interest":2332,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00014000","description":"PLTR + Oct 18 2024 $14.00 Call","exch":"Z","type":"option","last":15.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.6,"ask":14.7,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9960348601054381,"gamma":0.0014080510778450256,"theta":-0.002412253715778571,"vega":0.0017166016182458435,"rho":0.033112138481949736,"phi":-0.06786766943512891,"bid_iv":0.656817,"mid_iv":0.744354,"ask_iv":0.831891,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401947575,"prevclose":15.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"E","bid_date":1721660618000,"asksize":20,"askexch":"U","ask_date":1721660617000,"open_interest":123,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00015000","description":"PLTR + Oct 18 2024 $15.00 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":10,"open":0.07,"high":0.07,"low":0.07,"close":null,"bid":0.06,"ask":0.08,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0076501358381822,"gamma":0.0026447288849615527,"theta":-0.0029894907487863797,"vega":0.00287412778699078,"rho":0.03520280408120071,"phi":-0.06760219291113718,"bid_iv":0.664213,"mid_iv":0.680451,"ask_iv":0.696689,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721657069381,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":127,"bidexch":"B","bid_date":1721660592000,"asksize":910,"askexch":"E","ask_date":1721660621000,"open_interest":9644,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00015000","description":"PLTR + Oct 18 2024 $15.00 Call","exch":"Z","type":"option","last":14.02,"change":0.00,"volume":101,"open":null,"high":null,"low":null,"close":null,"bid":13.6,"ask":13.75,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9923498641618178,"gamma":0.0026447288849615527,"theta":-0.0029894907487863797,"vega":0.00287412778699078,"rho":0.03520280408120071,"phi":-0.06760219291113718,"bid_iv":0.555131,"mid_iv":0.677373,"ask_iv":0.799616,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":100,"trade_date":1721316422156,"prevclose":14.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":76,"bidexch":"X","bid_date":1721660563000,"asksize":63,"askexch":"B","ask_date":1721660592000,"open_interest":875,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00016000","description":"PLTR + Oct 18 2024 $16.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.09,"ask":0.16,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.013638724087537,"gamma":0.004471896365173689,"theta":-0.003764760775815878,"vega":0.004610872788266288,"rho":0.037107811469364343,"phi":-0.0671728751616594,"bid_iv":0.652915,"mid_iv":0.690664,"ask_iv":0.728413,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":70,"trade_date":1721314335530,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":254,"bidexch":"U","bid_date":1721660475000,"asksize":1669,"askexch":"E","ask_date":1721660618000,"open_interest":1611,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00016000","description":"PLTR + Oct 18 2024 $16.00 Call","exch":"Z","type":"option","last":12.95,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.7,"ask":12.9,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.986361275912463,"gamma":0.004471896365173689,"theta":-0.003764760775815878,"vega":0.004610872788266288,"rho":0.037107811469364343,"phi":-0.0671728751616594,"bid_iv":0.664081,"mid_iv":0.82674,"ask_iv":0.989399,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721159850456,"prevclose":12.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":24,"bidexch":"E","bid_date":1721660624000,"asksize":23,"askexch":"Z","ask_date":1721660591000,"open_interest":214,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00017000","description":"PLTR + Oct 18 2024 $17.00 Put","exch":"Z","type":"option","last":0.16,"change":-0.02,"volume":5,"open":0.16,"high":0.16,"low":0.16,"close":null,"bid":0.12,"ask":0.22,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0228998865587584,"gamma":0.007016570613772607,"theta":-0.004779462430641165,"vega":0.008474211945746712,"rho":0.03874716185275512,"phi":-0.06651220491387604,"bid_iv":0.625353,"mid_iv":0.667411,"ask_iv":0.709468,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.12,"average_volume":0,"last_volume":5,"trade_date":1721655581806,"prevclose":0.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2504,"bidexch":"D","bid_date":1721660473000,"asksize":2231,"askexch":"E","ask_date":1721660618000,"open_interest":3238,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00017000","description":"PLTR + Oct 18 2024 $17.00 Call","exch":"Z","type":"option","last":12.75,"change":0.90,"volume":1,"open":12.75,"high":12.75,"low":12.75,"close":12.75,"bid":11.65,"ask":11.8,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9771001134412416,"gamma":0.007016570613772607,"theta":-0.004779462430641165,"vega":0.008474211945746712,"rho":0.03874716185275512,"phi":-0.06651220491387604,"bid_iv":0.628979,"mid_iv":0.676268,"ask_iv":0.723557,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.60,"average_volume":0,"last_volume":1,"trade_date":1721401820554,"prevclose":11.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":175,"bidexch":"X","bid_date":1721660534000,"asksize":126,"askexch":"X","ask_date":1721660534000,"open_interest":2233,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00018000","description":"PLTR + Oct 18 2024 $18.00 Put","exch":"Z","type":"option","last":0.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.19,"ask":0.28,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0360231054879554,"gamma":0.010267537100723024,"theta":-0.006020104765917153,"vega":0.012236726783614512,"rho":0.040070060891531714,"phi":-0.06558013562688238,"bid_iv":0.623834,"mid_iv":0.656124,"ask_iv":0.688414,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721412180108,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"N","bid_date":1721659939000,"asksize":2713,"askexch":"E","ask_date":1721660474000,"open_interest":6976,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00018000","description":"PLTR + Oct 18 2024 $18.00 Call","exch":"Z","type":"option","last":11.2,"change":-0.35,"volume":6,"open":11.0,"high":11.2,"low":11.0,"close":11.2,"bid":10.8,"ask":10.9,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9639768945120446,"gamma":0.010267537100723024,"theta":-0.006020104765917153,"vega":0.012236726783614512,"rho":0.040070060891531714,"phi":-0.06558013562688238,"bid_iv":0.599196,"mid_iv":0.734407,"ask_iv":0.869618,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":5,"trade_date":1721156886389,"prevclose":11.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"M","bid_date":1721660617000,"asksize":35,"askexch":"E","ask_date":1721660623000,"open_interest":1015,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00019000","description":"PLTR + Oct 18 2024 $19.00 Put","exch":"Z","type":"option","last":0.26,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.25,"ask":0.28,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0537492664394722,"gamma":0.01419468358790543,"theta":-0.0074778221274105034,"vega":0.014763144473345636,"rho":0.0410112543589182,"phi":-0.06432652218777651,"bid_iv":0.601529,"mid_iv":0.610316,"ask_iv":0.619103,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":23,"trade_date":1721416415470,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":140,"bidexch":"D","bid_date":1721660618000,"asksize":2042,"askexch":"E","ask_date":1721660624000,"open_interest":12357,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00019000","description":"PLTR + Oct 18 2024 $19.00 Call","exch":"Z","type":"option","last":10.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.85,"ask":10.0,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9462507335605278,"gamma":0.01419468358790543,"theta":-0.0074778221274105034,"vega":0.014763144473345636,"rho":0.0410112543589182,"phi":-0.06432652218777651,"bid_iv":0.601642,"mid_iv":0.647196,"ask_iv":0.692749,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401216746,"prevclose":10.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"M","bid_date":1721660536000,"asksize":78,"askexch":"E","ask_date":1721660591000,"open_interest":1374,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00020000","description":"PLTR + Oct 18 2024 $20.00 Put","exch":"Z","type":"option","last":0.37,"change":0.00,"volume":1,"open":0.37,"high":0.37,"low":0.37,"close":null,"bid":0.35,"ask":0.37,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0764489680736884,"gamma":0.01866743607581616,"theta":-0.009082334348013088,"vega":0.019950348601975643,"rho":0.04153352225086169,"phi":-0.06272761923912569,"bid_iv":0.591697,"mid_iv":0.596127,"ask_iv":0.600557,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721658983711,"prevclose":0.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1001,"bidexch":"Q","bid_date":1721660120000,"asksize":1332,"askexch":"E","ask_date":1721660617000,"open_interest":7272,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00020000","description":"PLTR + Oct 18 2024 $20.00 Call","exch":"Z","type":"option","last":8.4,"change":-0.90,"volume":13,"open":9.3,"high":9.3,"low":8.4,"close":null,"bid":9.0,"ask":9.1,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9235510319263116,"gamma":0.01866743607581616,"theta":-0.009082334348013088,"vega":0.019950348601975643,"rho":0.04153352225086169,"phi":-0.06272761923912569,"bid_iv":0.60829,"mid_iv":0.617911,"ask_iv":0.627531,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.68,"average_volume":0,"last_volume":3,"trade_date":1721656792958,"prevclose":9.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"X","bid_date":1721660624000,"asksize":142,"askexch":"X","ask_date":1721660624000,"open_interest":3447,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00021000","description":"PLTR + Oct 18 2024 $21.00 Put","exch":"Z","type":"option","last":0.5,"change":0.02,"volume":11,"open":0.47,"high":0.5,"low":0.47,"close":null,"bid":0.47,"ask":0.5,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1041410421404136,"gamma":0.023501874046111593,"theta":-0.010765543609430446,"vega":0.025899074330098366,"rho":0.041627093838069215,"phi":-0.0607842744534549,"bid_iv":0.577894,"mid_iv":0.583657,"ask_iv":0.589421,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.17,"average_volume":0,"last_volume":3,"trade_date":1721656530180,"prevclose":0.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1086,"bidexch":"E","bid_date":1721660621000,"asksize":1543,"askexch":"E","ask_date":1721660619000,"open_interest":7708,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00021000","description":"PLTR + Oct 18 2024 $21.00 Call","exch":"Z","type":"option","last":7.75,"change":-1.50,"volume":7,"open":8.45,"high":8.45,"low":7.75,"close":null,"bid":8.15,"ask":8.25,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8958589578595864,"gamma":0.023501874046111593,"theta":-0.010765543609430446,"vega":0.025899074330098366,"rho":0.041627093838069215,"phi":-0.0607842744534549,"bid_iv":0.578403,"mid_iv":0.596807,"ask_iv":0.61521,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.22,"average_volume":0,"last_volume":2,"trade_date":1721657090329,"prevclose":9.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":700,"bidexch":"E","bid_date":1721660623000,"asksize":1030,"askexch":"E","ask_date":1721660623000,"open_interest":2168,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00022000","description":"PLTR + Oct 18 2024 $22.00 Put","exch":"Z","type":"option","last":0.66,"change":0.08,"volume":38,"open":0.65,"high":0.73,"low":0.61,"close":null,"bid":0.64,"ask":0.67,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1366379357333727,"gamma":0.028507252243034867,"theta":-0.012458579057155859,"vega":0.03225679976002136,"rho":0.041298656002651694,"phi":-0.05851148064747749,"bid_iv":0.571929,"mid_iv":0.575021,"ask_iv":0.578112,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.80,"average_volume":0,"last_volume":1,"trade_date":1721660167104,"prevclose":0.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":318,"bidexch":"E","bid_date":1721660624000,"asksize":1974,"askexch":"E","ask_date":1721660619000,"open_interest":2703,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00022000","description":"PLTR + Oct 18 2024 $22.00 Call","exch":"Z","type":"option","last":7.4,"change":-0.17,"volume":1,"open":7.4,"high":7.4,"low":7.4,"close":null,"bid":7.35,"ask":7.4,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8633620642666273,"gamma":0.028507252243034867,"theta":-0.012458579057155859,"vega":0.03225679976002136,"rho":0.041298656002651694,"phi":-0.05851148064747749,"bid_iv":0.57784,"mid_iv":0.593454,"ask_iv":0.609067,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.25,"average_volume":0,"last_volume":1,"trade_date":1721655849998,"prevclose":7.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":71,"bidexch":"H","bid_date":1721660620000,"asksize":520,"askexch":"E","ask_date":1721660621000,"open_interest":1399,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018C00023000","description":"PLTR + Oct 18 2024 $23.00 Call","exch":"Z","type":"option","last":6.4,"change":-0.39,"volume":16,"open":6.73,"high":6.73,"low":6.4,"close":null,"bid":6.55,"ask":6.65,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8258376254561252,"gamma":0.033454427917917466,"theta":-0.01407945296283204,"vega":0.035959252445235096,"rho":0.0405132804662965,"phi":-0.05589671257139403,"bid_iv":0.578926,"mid_iv":0.585875,"ask_iv":0.592824,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.75,"average_volume":0,"last_volume":10,"trade_date":1721656343359,"prevclose":6.79,"week_52_high":0.0,"week_52_low":0.0,"bidsize":765,"bidexch":"E","bid_date":1721660623000,"asksize":1137,"askexch":"E","ask_date":1721660623000,"open_interest":1401,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00023000","description":"PLTR + Oct 18 2024 $23.00 Put","exch":"Z","type":"option","last":0.86,"change":-0.01,"volume":20,"open":0.85,"high":0.89,"low":0.84,"close":null,"bid":0.85,"ask":0.88,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1741623745438748,"gamma":0.033454427917917466,"theta":-0.01407945296283204,"vega":0.035959252445235096,"rho":0.0405132804662965,"phi":-0.05589671257139403,"bid_iv":0.565437,"mid_iv":0.569591,"ask_iv":0.573745,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.15,"average_volume":0,"last_volume":5,"trade_date":1721660369726,"prevclose":0.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":897,"bidexch":"E","bid_date":1721660620000,"asksize":1792,"askexch":"E","ask_date":1721660623000,"open_interest":5054,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018P00024000","description":"PLTR + Oct 18 2024 $24.00 Put","exch":"Z","type":"option","last":1.15,"change":-0.01,"volume":38,"open":1.03,"high":1.29,"low":1.03,"close":null,"bid":1.11,"ask":1.14,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2157044547528003,"gamma":0.038133834593023,"theta":-0.015568003038462987,"vega":0.042085215242826636,"rho":0.03934552305589658,"phi":-0.05301122771263686,"bid_iv":0.563406,"mid_iv":0.566961,"ask_iv":0.570516,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.87,"average_volume":0,"last_volume":10,"trade_date":1721659220657,"prevclose":1.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1138,"bidexch":"E","bid_date":1721660621000,"asksize":1372,"askexch":"E","ask_date":1721660623000,"open_interest":2923,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00024000","description":"PLTR + Oct 18 2024 $24.00 Call","exch":"Z","type":"option","last":5.64,"change":-0.61,"volume":6,"open":6.15,"high":6.15,"low":5.6,"close":null,"bid":5.85,"ask":5.9,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7842955452471997,"gamma":0.038133834593023,"theta":-0.015568003038462987,"vega":0.042085215242826636,"rho":0.03934552305589658,"phi":-0.05301122771263686,"bid_iv":0.567739,"mid_iv":0.579618,"ask_iv":0.591497,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.76,"average_volume":0,"last_volume":2,"trade_date":1721658515955,"prevclose":6.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":65,"bidexch":"P","bid_date":1721660592000,"asksize":825,"askexch":"E","ask_date":1721660621000,"open_interest":4202,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00025000","description":"PLTR + Oct 18 2024 $25.00 Put","exch":"Z","type":"option","last":1.47,"change":0.02,"volume":20,"open":1.5,"high":1.6,"low":1.4,"close":null,"bid":1.42,"ask":1.46,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2609212631160499,"gamma":0.04231040610815886,"theta":-0.016852793796971792,"vega":0.045441691965981176,"rho":0.03780437014082609,"phi":-0.049881120474579294,"bid_iv":0.558738,"mid_iv":0.563129,"ask_iv":0.567519,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.38,"average_volume":0,"last_volume":2,"trade_date":1721660046036,"prevclose":1.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1778,"bidexch":"E","bid_date":1721660621000,"asksize":1942,"askexch":"E","ask_date":1721660623000,"open_interest":1922,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00025000","description":"PLTR + Oct 18 2024 $25.00 Call","exch":"Z","type":"option","last":4.95,"change":-0.65,"volume":3,"open":5.25,"high":5.25,"low":4.95,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7390787368839501,"gamma":0.04231040610815886,"theta":-0.016852793796971792,"vega":0.045441691965981176,"rho":0.03780437014082609,"phi":-0.049881120474579294,"bid_iv":0.56936,"mid_iv":0.574862,"ask_iv":0.580365,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.61,"average_volume":0,"last_volume":1,"trade_date":1721656488375,"prevclose":5.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1197,"bidexch":"E","bid_date":1721660623000,"asksize":1344,"askexch":"E","ask_date":1721660623000,"open_interest":9115,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00026000","description":"PLTR + Oct 18 2024 $26.00 Put","exch":"Z","type":"option","last":1.85,"change":0.01,"volume":86,"open":1.75,"high":2.0,"low":1.75,"close":null,"bid":1.8,"ask":1.83,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3087184472218601,"gamma":0.045852495992961054,"theta":-0.017908170747711276,"vega":0.049998382900180015,"rho":0.03597129632986054,"phi":-0.0465825009129135,"bid_iv":0.558639,"mid_iv":0.561632,"ask_iv":0.564624,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.55,"average_volume":0,"last_volume":1,"trade_date":1721660070125,"prevclose":1.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":424,"bidexch":"D","bid_date":1721660592000,"asksize":742,"askexch":"E","ask_date":1721660620000,"open_interest":2319,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00026000","description":"PLTR + Oct 18 2024 $26.00 Call","exch":"Z","type":"option","last":4.47,"change":-0.39,"volume":26,"open":4.8,"high":4.95,"low":4.44,"close":null,"bid":4.55,"ask":4.6,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6912815527781399,"gamma":0.045852495992961054,"theta":-0.017908170747711276,"vega":0.049998382900180015,"rho":0.03597129632986054,"phi":-0.0465825009129135,"bid_iv":0.56059,"mid_iv":0.570594,"ask_iv":0.580598,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.03,"average_volume":0,"last_volume":1,"trade_date":1721659212100,"prevclose":4.86,"week_52_high":0.0,"week_52_low":0.0,"bidsize":210,"bidexch":"E","bid_date":1721660624000,"asksize":1070,"askexch":"E","ask_date":1721660624000,"open_interest":5104,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00027000","description":"PLTR + Oct 18 2024 $27.00 Put","exch":"Z","type":"option","last":2.3,"change":0.05,"volume":282,"open":2.25,"high":2.5,"low":2.25,"close":null,"bid":2.23,"ask":2.25,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3583838974826465,"gamma":0.04850360836385994,"theta":-0.01866021536948584,"vega":0.05229783315580094,"rho":0.03387507823700302,"phi":-0.04316687442323741,"bid_iv":0.558648,"mid_iv":0.560556,"ask_iv":0.562464,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.23,"average_volume":0,"last_volume":20,"trade_date":1721659242631,"prevclose":2.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":271,"bidexch":"E","bid_date":1721660623000,"asksize":353,"askexch":"D","ask_date":1721660623000,"open_interest":1919,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00027000","description":"PLTR + Oct 18 2024 $27.00 Call","exch":"Z","type":"option","last":3.85,"change":-0.45,"volume":13,"open":3.65,"high":3.85,"low":3.65,"close":null,"bid":3.95,"ask":4.05,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6416161025173535,"gamma":0.04850360836385994,"theta":-0.01866021536948584,"vega":0.05229783315580094,"rho":0.03387507823700302,"phi":-0.04316687442323741,"bid_iv":0.560849,"mid_iv":0.570414,"ask_iv":0.579978,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.47,"average_volume":0,"last_volume":7,"trade_date":1721659081201,"prevclose":4.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1764,"bidexch":"E","bid_date":1721660621000,"asksize":1498,"askexch":"E","ask_date":1721660623000,"open_interest":7930,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00028000","description":"PLTR + Oct 18 2024 $28.00 Put","exch":"Z","type":"option","last":2.75,"change":-0.01,"volume":18,"open":2.76,"high":3.0,"low":2.73,"close":null,"bid":2.72,"ask":2.74,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4086718340579596,"gamma":0.0503240821915179,"theta":-0.0191455856225237,"vega":0.054115520236890494,"rho":0.03162204527833113,"phi":-0.03971844669168231,"bid_iv":0.556776,"mid_iv":0.559547,"ask_iv":0.562318,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.37,"average_volume":0,"last_volume":1,"trade_date":1721660577089,"prevclose":2.76,"week_52_high":0.0,"week_52_low":0.0,"bidsize":169,"bidexch":"E","bid_date":1721660622000,"asksize":246,"askexch":"D","ask_date":1721660621000,"open_interest":1061,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00028000","description":"PLTR + Oct 18 2024 $28.00 Call","exch":"Z","type":"option","last":3.5,"change":-0.25,"volume":139,"open":3.8,"high":3.8,"low":3.2,"close":null,"bid":3.45,"ask":3.55,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5913281659420404,"gamma":0.0503240821915179,"theta":-0.0191455856225237,"vega":0.054115520236890494,"rho":0.03162204527833113,"phi":-0.03971844669168231,"bid_iv":0.561325,"mid_iv":0.565948,"ask_iv":0.570572,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.67,"average_volume":0,"last_volume":1,"trade_date":1721660577089,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1755,"bidexch":"E","bid_date":1721660623000,"asksize":1895,"askexch":"E","ask_date":1721660623000,"open_interest":6914,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00029000","description":"PLTR + Oct 18 2024 $29.00 Put","exch":"Z","type":"option","last":3.4,"change":0.20,"volume":44,"open":3.3,"high":3.55,"low":3.3,"close":null,"bid":3.25,"ask":3.3,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4586954740004568,"gamma":0.05127476144786119,"theta":-0.01935837331275057,"vega":0.05484892768587688,"rho":0.029272269587329047,"phi":-0.036298109491006834,"bid_iv":0.552933,"mid_iv":0.562057,"ask_iv":0.57118,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.25,"average_volume":0,"last_volume":1,"trade_date":1721658985795,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1389,"bidexch":"D","bid_date":1721660622000,"asksize":1802,"askexch":"E","ask_date":1721660623000,"open_interest":1077,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00029000","description":"PLTR + Oct 18 2024 $29.00 Call","exch":"Z","type":"option","last":3.05,"change":-0.21,"volume":425,"open":3.46,"high":3.46,"low":2.81,"close":null,"bid":3.0,"ask":3.1,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5413045259995432,"gamma":0.05127476144786119,"theta":-0.01935837331275057,"vega":0.05484892768587688,"rho":0.029272269587329047,"phi":-0.036298109491006834,"bid_iv":0.561982,"mid_iv":0.566541,"ask_iv":0.5711,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.45,"average_volume":0,"last_volume":3,"trade_date":1721660589122,"prevclose":3.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1851,"bidexch":"E","bid_date":1721660623000,"asksize":2102,"askexch":"E","ask_date":1721660623000,"open_interest":2401,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00030000","description":"PLTR + Oct 18 2024 $30.00 Put","exch":"Z","type":"option","last":4.19,"change":0.32,"volume":82,"open":3.89,"high":4.28,"low":3.8,"close":null,"bid":3.85,"ask":3.9,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5073951814486733,"gamma":0.05128359559858758,"theta":-0.019276287949160628,"vega":0.05499562467130334,"rho":0.026888385035403407,"phi":-0.03297891637619688,"bid_iv":0.553806,"mid_iv":0.558371,"ask_iv":0.562936,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.27,"average_volume":0,"last_volume":10,"trade_date":1721656822313,"prevclose":3.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":439,"bidexch":"E","bid_date":1721660624000,"asksize":1449,"askexch":"E","ask_date":1721660624000,"open_interest":916,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00030000","description":"PLTR + Oct 18 2024 $30.00 Call","exch":"Z","type":"option","last":2.64,"change":-0.23,"volume":443,"open":2.8,"high":2.86,"low":2.33,"close":null,"bid":2.63,"ask":2.65,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4926048185513266,"gamma":0.05128359559858758,"theta":-0.019276287949160628,"vega":0.05499562467130334,"rho":0.026888385035403407,"phi":-0.03297891637619688,"bid_iv":0.563814,"mid_iv":0.566543,"ask_iv":0.569271,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.02,"average_volume":0,"last_volume":1,"trade_date":1721660641768,"prevclose":2.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":282,"bidexch":"D","bid_date":1721660624000,"asksize":127,"askexch":"E","ask_date":1721660624000,"open_interest":9345,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00031000","description":"PLTR + Oct 18 2024 $31.00 Put","exch":"Z","type":"option","last":4.4,"change":0.00,"volume":14,"open":null,"high":null,"low":null,"close":null,"bid":4.5,"ask":4.55,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.5541414922967743,"gamma":0.05055346060981484,"theta":-0.018965458494333204,"vega":0.054553696707851713,"rho":0.024535331718370586,"phi":-0.029801417331844226,"bid_iv":0.555409,"mid_iv":0.560071,"ask_iv":0.564733,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409609707,"prevclose":4.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":177,"bidexch":"E","bid_date":1721660622000,"asksize":1654,"askexch":"E","ask_date":1721660621000,"open_interest":1276,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00031000","description":"PLTR + Oct 18 2024 $31.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.35,"volume":103,"open":2.25,"high":2.28,"low":2.11,"close":null,"bid":2.28,"ask":2.3,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.4458585077032257,"gamma":0.05055346060981484,"theta":-0.018965458494333204,"vega":0.054553696707851713,"rho":0.024535331718370586,"phi":-0.029801417331844226,"bid_iv":0.564932,"mid_iv":0.567683,"ask_iv":0.570434,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.31,"average_volume":0,"last_volume":1,"trade_date":1721660510204,"prevclose":2.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":292,"bidexch":"B","bid_date":1721660590000,"asksize":356,"askexch":"E","ask_date":1721660623000,"open_interest":1126,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00032000","description":"PLTR + Oct 18 2024 $32.00 Put","exch":"Z","type":"option","last":5.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.5984453014082307,"gamma":0.04920229294856451,"theta":-0.01846031342178334,"vega":0.05354058487760418,"rho":0.02225520946415416,"phi":-0.026797580487177695,"bid_iv":0.558435,"mid_iv":0.563242,"ask_iv":0.56805,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":34,"trade_date":1721415572046,"prevclose":5.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1425,"bidexch":"E","bid_date":1721660624000,"asksize":1366,"askexch":"E","ask_date":1721660621000,"open_interest":401,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00032000","description":"PLTR + Oct 18 2024 $32.00 Call","exch":"Z","type":"option","last":1.96,"change":-0.23,"volume":61,"open":2.13,"high":2.13,"low":1.77,"close":null,"bid":1.97,"ask":2.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.4015546985917693,"gamma":0.04920229294856451,"theta":-0.01846031342178334,"vega":0.05354058487760418,"rho":0.02225520946415416,"phi":-0.026797580487177695,"bid_iv":0.565992,"mid_iv":0.568795,"ask_iv":0.571599,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.51,"average_volume":0,"last_volume":7,"trade_date":1721660116291,"prevclose":2.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"Z","bid_date":1721660621000,"asksize":1028,"askexch":"E","ask_date":1721660619000,"open_interest":4864,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00033000","description":"PLTR + Oct 18 2024 $33.00 Put","exch":"Z","type":"option","last":5.9,"change":0.00,"volume":36,"open":null,"high":null,"low":null,"close":null,"bid":5.9,"ask":6.0,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.6398313818168868,"gamma":0.047328677327564156,"theta":-0.01779078498216819,"vega":0.051985326491243766,"rho":0.020084737817860104,"phi":-0.02399865240166736,"bid_iv":0.55384,"mid_iv":0.563673,"ask_iv":0.573506,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":17,"trade_date":1721318021270,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1087,"bidexch":"E","bid_date":1721660623000,"asksize":1421,"askexch":"E","ask_date":1721660618000,"open_interest":215,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00033000","description":"PLTR + Oct 18 2024 $33.00 Call","exch":"Z","type":"option","last":1.6,"change":-0.30,"volume":52,"open":2.0,"high":2.0,"low":1.5,"close":null,"bid":1.69,"ask":1.72,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.36016861818311324,"gamma":0.047328677327564156,"theta":-0.01779078498216819,"vega":0.051985326491243766,"rho":0.020084737817860104,"phi":-0.02399865240166736,"bid_iv":0.567343,"mid_iv":0.57023,"ask_iv":0.573116,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.79,"average_volume":0,"last_volume":2,"trade_date":1721658973453,"prevclose":1.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":149,"bidexch":"E","bid_date":1721660621000,"asksize":1063,"askexch":"E","ask_date":1721660624000,"open_interest":3102,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00034000","description":"PLTR + Oct 18 2024 $34.00 Put","exch":"Z","type":"option","last":5.85,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":6.65,"ask":6.75,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.6781931337161169,"gamma":0.04507889480965435,"theta":-0.016997925130821854,"vega":0.04994496050148242,"rho":0.01804311229444695,"phi":-0.021410203439438513,"bid_iv":0.561439,"mid_iv":0.566781,"ask_iv":0.572123,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721312768809,"prevclose":5.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1234,"bidexch":"E","bid_date":1721660623000,"asksize":1241,"askexch":"E","ask_date":1721660623000,"open_interest":58,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00034000","description":"PLTR + Oct 18 2024 $34.00 Call","exch":"Z","type":"option","last":1.41,"change":-0.24,"volume":267,"open":1.32,"high":1.41,"low":1.32,"close":null,"bid":1.46,"ask":1.48,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.32180686628388316,"gamma":0.04507889480965435,"theta":-0.016997925130821854,"vega":0.04994496050148242,"rho":0.01804311229444695,"phi":-0.021410203439438513,"bid_iv":0.567982,"mid_iv":0.570986,"ask_iv":0.57399,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.55,"average_volume":0,"last_volume":3,"trade_date":1721659987783,"prevclose":1.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"T","bid_date":1721660624000,"asksize":625,"askexch":"E","ask_date":1721660621000,"open_interest":4259,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00035000","description":"PLTR + Oct 18 2024 $35.00 Put","exch":"Z","type":"option","last":7.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.45,"ask":7.55,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.7133981230179498,"gamma":0.04255719710971614,"theta":-0.016100621687482313,"vega":0.04747239413829016,"rho":0.016145826324162515,"phi":-0.019040051676341013,"bid_iv":0.563104,"mid_iv":0.568606,"ask_iv":0.574109,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721224736631,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1175,"bidexch":"E","bid_date":1721660623000,"asksize":1120,"askexch":"E","ask_date":1721660623000,"open_interest":30,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00035000","description":"PLTR + Oct 18 2024 $35.00 Call","exch":"Z","type":"option","last":1.25,"change":-0.16,"volume":222,"open":1.4,"high":1.42,"low":1.1,"close":null,"bid":1.24,"ask":1.27,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.2866018769820502,"gamma":0.04255719710971614,"theta":-0.016100621687482313,"vega":0.04747239413829016,"rho":0.016145826324162515,"phi":-0.019040051676341013,"bid_iv":0.56814,"mid_iv":0.572361,"ask_iv":0.576583,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.35,"average_volume":0,"last_volume":1,"trade_date":1721660227853,"prevclose":1.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1555,"bidexch":"E","bid_date":1721660623000,"asksize":479,"askexch":"E","ask_date":1721660623000,"open_interest":3519,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018C00036000","description":"PLTR + Oct 18 2024 $36.00 Call","exch":"Z","type":"option","last":1.03,"change":-0.21,"volume":14,"open":1.14,"high":1.14,"low":0.92,"close":null,"bid":1.06,"ask":1.1,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.2545910553256977,"gamma":0.03986686449036705,"theta":-0.015157717391267768,"vega":0.04465443539913814,"rho":0.014402336077633325,"phi":-0.016889549703257806,"bid_iv":0.571145,"mid_iv":0.574504,"ask_iv":0.577862,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.94,"average_volume":0,"last_volume":2,"trade_date":1721657181251,"prevclose":1.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1779,"bidexch":"E","bid_date":1721660624000,"asksize":1460,"askexch":"E","ask_date":1721660624000,"open_interest":391,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00036000","description":"PLTR + Oct 18 2024 $36.00 Put","exch":"Z","type":"option","last":7.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.3,"ask":8.4,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.7454089446743023,"gamma":0.03986686449036705,"theta":-0.015157717391267768,"vega":0.04465443539913814,"rho":0.014402336077633325,"phi":-0.016889549703257806,"bid_iv":0.55829,"mid_iv":0.569817,"ask_iv":0.581344,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721404391298,"prevclose":7.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":785,"bidexch":"E","bid_date":1721660621000,"asksize":1156,"askexch":"E","ask_date":1721660621000,"open_interest":15,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018P00037000","description":"PLTR + Oct 18 2024 $37.00 Put","exch":"Z","type":"option","last":9.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.15,"ask":9.25,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.7744080454405421,"gamma":0.03709795999899733,"theta":-0.014167062251516484,"vega":0.04155121919157288,"rho":0.012809108516781888,"phi":-0.014945219628780714,"bid_iv":0.569774,"mid_iv":0.576264,"ask_iv":0.582754,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":15,"trade_date":1721395990901,"prevclose":9.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1003,"bidexch":"E","bid_date":1721660624000,"asksize":932,"askexch":"E","ask_date":1721660624000,"open_interest":87,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00037000","description":"PLTR + Oct 18 2024 $37.00 Call","exch":"Z","type":"option","last":0.82,"change":-0.27,"volume":261,"open":1.19,"high":1.19,"low":0.78,"close":null,"bid":0.91,"ask":0.95,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.22559195455945796,"gamma":0.03709795999899733,"theta":-0.014167062251516484,"vega":0.04155121919157288,"rho":0.012809108516781888,"phi":-0.014945219628780714,"bid_iv":0.573073,"mid_iv":0.57548,"ask_iv":0.577887,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-24.78,"average_volume":0,"last_volume":137,"trade_date":1721657087454,"prevclose":1.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1605,"bidexch":"E","bid_date":1721660623000,"asksize":1746,"askexch":"E","ask_date":1721660623000,"open_interest":2768,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00038000","description":"PLTR + Oct 18 2024 $38.00 Put","exch":"Z","type":"option","last":9.95,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.05,"ask":10.1,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.8007637192324337,"gamma":0.03432100650521082,"theta":-0.013161027222796938,"vega":0.03827570777883227,"rho":0.011351314436153696,"phi":-0.013181143503552602,"bid_iv":0.561327,"mid_iv":0.576777,"ask_iv":0.592227,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721150166297,"prevclose":9.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":282,"bidexch":"E","bid_date":1721660624000,"asksize":91,"askexch":"D","ask_date":1721660592000,"open_interest":119,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00038000","description":"PLTR + Oct 18 2024 $38.00 Call","exch":"Z","type":"option","last":0.83,"change":-0.11,"volume":90,"open":0.83,"high":0.83,"low":0.83,"close":null,"bid":0.78,"ask":0.81,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.1992362807675663,"gamma":0.03432100650521082,"theta":-0.013161027222796938,"vega":0.03827570777883227,"rho":0.011351314436153696,"phi":-0.013181143503552602,"bid_iv":0.572467,"mid_iv":0.577696,"ask_iv":0.582925,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.71,"average_volume":0,"last_volume":1,"trade_date":1721655927883,"prevclose":0.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1241,"bidexch":"E","bid_date":1721660623000,"asksize":111,"askexch":"E","ask_date":1721660621000,"open_interest":3419,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00039000","description":"PLTR + Oct 18 2024 $39.00 Put","exch":"Z","type":"option","last":10.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.95,"ask":11.0,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.8242211308577262,"gamma":0.031584065086726856,"theta":-0.012169359246927818,"vega":0.03486800787053589,"rho":0.010044544651839177,"phi":-0.011614132608954936,"bid_iv":0.566516,"mid_iv":0.582005,"ask_iv":0.597493,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408857893,"prevclose":10.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":274,"bidexch":"E","bid_date":1721660621000,"asksize":27,"askexch":"T","ask_date":1721660589000,"open_interest":154,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00039000","description":"PLTR + Oct 18 2024 $39.00 Call","exch":"Z","type":"option","last":0.65,"change":-0.18,"volume":18,"open":0.59,"high":0.65,"low":0.59,"close":null,"bid":0.67,"ask":0.7,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.1757788691422738,"gamma":0.031584065086726856,"theta":-0.012169359246927818,"vega":0.03486800787053589,"rho":0.010044544651839177,"phi":-0.011614132608954936,"bid_iv":0.577324,"mid_iv":0.581627,"ask_iv":0.585931,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.69,"average_volume":0,"last_volume":1,"trade_date":1721659863968,"prevclose":0.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1622,"bidexch":"E","bid_date":1721660624000,"asksize":150,"askexch":"E","ask_date":1721660624000,"open_interest":960,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00040000","description":"PLTR + Oct 18 2024 $40.00 Put","exch":"Z","type":"option","last":11.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.85,"ask":11.95,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.845564155352934,"gamma":0.028918064003886957,"theta":-0.011184945235893015,"vega":0.03145727742337305,"rho":0.008850004200243509,"phi":-0.010190404206421701,"bid_iv":0.56069,"mid_iv":0.578696,"ask_iv":0.596702,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721411557038,"prevclose":11.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":693,"bidexch":"E","bid_date":1721660624000,"asksize":801,"askexch":"E","ask_date":1721660624000,"open_interest":33,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00040000","description":"PLTR + Oct 18 2024 $40.00 Call","exch":"Z","type":"option","last":0.6,"change":-0.15,"volume":216,"open":0.62,"high":0.64,"low":0.42,"close":null,"bid":0.58,"ask":0.61,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.154435844647066,"gamma":0.028918064003886957,"theta":-0.011184945235893015,"vega":0.03145727742337305,"rho":0.008850004200243509,"phi":-0.010190404206421701,"bid_iv":0.578272,"mid_iv":0.583044,"ask_iv":0.587816,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":1,"trade_date":1721660271538,"prevclose":0.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1102,"bidexch":"E","bid_date":1721660623000,"asksize":1097,"askexch":"E","ask_date":1721660623000,"open_interest":10358,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00041000","description":"PLTR + Oct 18 2024 $41.00 Put","exch":"Z","type":"option","last":12.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.8,"ask":12.85,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.8645235261829561,"gamma":0.02636099211337858,"theta":-0.010233916414879125,"vega":0.02805655195415724,"rho":0.0077832394649614625,"phi":-0.008927869782551823,"bid_iv":0.570561,"mid_iv":0.589548,"ask_iv":0.608535,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721409521574,"prevclose":12.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":174,"bidexch":"E","bid_date":1721660623000,"asksize":23,"askexch":"P","ask_date":1721660590000,"open_interest":78,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00041000","description":"PLTR + Oct 18 2024 $41.00 Call","exch":"Z","type":"option","last":0.47,"change":-0.15,"volume":35,"open":0.63,"high":0.74,"low":0.44,"close":null,"bid":0.5,"ask":0.53,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.1354764738170439,"gamma":0.02636099211337858,"theta":-0.010233916414879125,"vega":0.02805655195415724,"rho":0.0077832394649614625,"phi":-0.008927869782551823,"bid_iv":0.584563,"mid_iv":0.591447,"ask_iv":0.598331,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-24.20,"average_volume":0,"last_volume":1,"trade_date":1721658950808,"prevclose":0.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1149,"bidexch":"D","bid_date":1721660592000,"asksize":1063,"askexch":"E","ask_date":1721660620000,"open_interest":9889,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '195' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '5' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-01-17&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250117P00003000","description":"PLTR + Jan 17 2025 $3.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.75,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.7011084E-9,"gamma":1.4789502456766293E-9,"theta":-4.198510184485107E-4,"vega":2.00041241314192E-5,"rho":0.014359041589541694,"phi":-0.1384935272952248,"bid_iv":0.0,"mid_iv":1.342061,"ask_iv":1.342061,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720466089401,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"J","bid_date":1721655002000,"asksize":1,"askexch":"H","ask_date":1721655002000,"open_interest":4633,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00003000","description":"PLTR + Jan 17 2025 $3.00 Call","exch":"Z","type":"option","last":25.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.2,"ask":25.8,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9999999972988916,"gamma":1.4789502456766293E-9,"theta":-4.198510184485107E-4,"vega":2.00041241314192E-5,"rho":0.014359041589541694,"phi":-0.1384935272952248,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721225720224,"prevclose":25.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":273,"bidexch":"E","bid_date":1721660579000,"asksize":202,"askexch":"E","ask_date":1721660579000,"open_interest":1649,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00005000","description":"PLTR + Jan 17 2025 $5.00 Put","exch":"Z","type":"option","last":0.09,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-3.0897511467E-6,"gamma":1.3198749107872452E-6,"theta":-7.556032321532982E-4,"vega":2.359225272985726E-5,"rho":0.023881180993851205,"phi":-0.13849306128577155,"bid_iv":0.958146,"mid_iv":1.105743,"ask_iv":1.253341,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720704613079,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"T","bid_date":1721660578000,"asksize":2070,"askexch":"E","ask_date":1721660586000,"open_interest":4806,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00005000","description":"PLTR + Jan 17 2025 $5.00 Call","exch":"Z","type":"option","last":23.7,"change":-0.71,"volume":2,"open":24.05,"high":24.05,"low":23.7,"close":null,"bid":23.3,"ask":23.8,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9999969102488533,"gamma":1.3198749107872452E-6,"theta":-7.556032321532982E-4,"vega":2.359225272985726E-5,"rho":0.023881180993851205,"phi":-0.13849306128577155,"bid_iv":0.0,"mid_iv":1.495619,"ask_iv":1.495619,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.91,"average_volume":0,"last_volume":1,"trade_date":1721655073558,"prevclose":24.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":894,"bidexch":"X","bid_date":1721660590000,"asksize":605,"askexch":"X","ask_date":1721660590000,"open_interest":2120,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00007000","description":"PLTR + Jan 17 2025 $7.00 Put","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":15,"open":0.03,"high":0.04,"low":0.03,"close":null,"bid":0.02,"ask":0.05,"underlying":"PLTR","strike":7.0,"greeks":{"delta":-1.172765255374E-4,"gamma":4.1272066333826514E-5,"theta":-0.001072312260073466,"vega":1.2306653421229204E-4,"rho":0.0334152150897586,"phi":-0.13847631027630314,"bid_iv":0.839715,"mid_iv":0.89363,"ask_iv":0.947545,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":10,"trade_date":1721659389478,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":184,"bidexch":"U","bid_date":1721660582000,"asksize":1502,"askexch":"E","ask_date":1721660590000,"open_interest":13136,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00007000","description":"PLTR + Jan 17 2025 $7.00 Call","exch":"Z","type":"option","last":22.53,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":21.6,"ask":21.7,"underlying":"PLTR","strike":7.0,"greeks":{"delta":0.9998827234744626,"gamma":4.1272066333826514E-5,"theta":-0.001072312260073466,"vega":1.2306653421229204E-4,"rho":0.0334152150897586,"phi":-0.13847631027630314,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721402124790,"prevclose":22.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":52,"bidexch":"E","bid_date":1721660591000,"asksize":28,"askexch":"U","ask_date":1721660591000,"open_interest":7475,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00010000","description":"PLTR + Jan 17 2025 $10.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.16,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0025189451369011,"gamma":6.965878142845523E-4,"theta":-0.001761673028314797,"vega":0.001483008119623428,"rho":0.047347674178433684,"phi":-0.13812826676229406,"bid_iv":0.718466,"mid_iv":0.795075,"ask_iv":0.871684,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721412861064,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"E","bid_date":1721656670000,"asksize":1853,"askexch":"E","ask_date":1721660636000,"open_interest":31473,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00010000","description":"PLTR + Jan 17 2025 $10.00 Call","exch":"Z","type":"option","last":18.75,"change":-0.25,"volume":3,"open":18.15,"high":18.75,"low":18.15,"close":null,"bid":18.7,"ask":19.0,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9974810548630989,"gamma":6.965878142845523E-4,"theta":-0.001761673028314797,"vega":0.001483008119623428,"rho":0.047347674178433684,"phi":-0.13812826676229406,"bid_iv":0.0,"mid_iv":0.934045,"ask_iv":0.934045,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.32,"average_volume":0,"last_volume":1,"trade_date":1721660171569,"prevclose":19.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":105,"bidexch":"E","bid_date":1721660591000,"asksize":361,"askexch":"X","ask_date":1721660580000,"open_interest":12900,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00012000","description":"PLTR + Jan 17 2025 $12.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.14,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0091649026519178,"gamma":0.0021900980824744024,"theta":-0.0025974268292868283,"vega":0.005312624050374965,"rho":0.05578359604592012,"phi":-0.13717267659529853,"bid_iv":0.603166,"mid_iv":0.65935,"ask_iv":0.715535,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409328709,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2454,"bidexch":"X","bid_date":1721660585000,"asksize":2174,"askexch":"E","ask_date":1721660590000,"open_interest":23155,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00012000","description":"PLTR + Jan 17 2025 $12.00 Call","exch":"Z","type":"option","last":16.9,"change":-0.18,"volume":1,"open":16.9,"high":16.9,"low":16.9,"close":null,"bid":16.8,"ask":16.9,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9908350973480822,"gamma":0.0021900980824744024,"theta":-0.0025974268292868283,"vega":0.005312624050374965,"rho":0.05578359604592012,"phi":-0.13717267659529853,"bid_iv":0.536901,"mid_iv":0.64043,"ask_iv":0.743959,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.06,"average_volume":0,"last_volume":1,"trade_date":1721655878924,"prevclose":17.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":37,"bidexch":"P","bid_date":1721660634000,"asksize":23,"askexch":"B","ask_date":1721660638000,"open_interest":12440,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00013000","description":"PLTR + Jan 17 2025 $13.00 Put","exch":"Z","type":"option","last":0.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.06,"ask":0.24,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0151374758969857,"gamma":0.0033823625746735105,"theta":-0.0031662342752295245,"vega":0.008275144174701233,"rho":0.059546092799509356,"phi":-0.136317446148837,"bid_iv":0.570839,"mid_iv":0.656559,"ask_iv":0.742279,"smv_vol":0.645,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721411137083,"prevclose":0.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1967,"bidexch":"E","bid_date":1721660635000,"asksize":2756,"askexch":"E","ask_date":1721660634000,"open_interest":1,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00013000","description":"PLTR + Jan 17 2025 $13.00 Call","exch":"Z","type":"option","last":16.69,"change":0.00,"volume":9,"open":null,"high":null,"low":null,"close":null,"bid":15.85,"ask":16.0,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9848625241030143,"gamma":0.0033823625746735105,"theta":-0.0031662342752295245,"vega":0.008275144174701233,"rho":0.059546092799509356,"phi":-0.136317446148837,"bid_iv":0.590964,"mid_iv":0.773831,"ask_iv":0.956697,"smv_vol":0.645,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721314237702,"prevclose":16.69,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"E","bid_date":1721660586000,"asksize":13,"askexch":"M","ask_date":1721660578000,"open_interest":18,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00014000","description":"PLTR + Jan 17 2025 $14.00 Put","exch":"Z","type":"option","last":0.17,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.08,"ask":0.29,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0233735256780031,"gamma":0.004892782617719278,"theta":-0.00384176059628752,"vega":0.010389879850385222,"rho":0.06291136339439493,"phi":-0.13514123917701681,"bid_iv":0.548703,"mid_iv":0.629997,"ask_iv":0.71129,"smv_vol":0.639,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410940038,"prevclose":0.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1988,"bidexch":"E","bid_date":1721660590000,"asksize":2200,"askexch":"E","ask_date":1721660590000,"open_interest":6,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00014000","description":"PLTR + Jan 17 2025 $14.00 Call","exch":"Z","type":"option","last":14.75,"change":-0.93,"volume":1,"open":14.75,"high":14.75,"low":14.75,"close":null,"bid":14.95,"ask":15.05,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9766264743219969,"gamma":0.004892782617719278,"theta":-0.00384176059628752,"vega":0.010389879850385222,"rho":0.06291136339439493,"phi":-0.13514123917701681,"bid_iv":0.615473,"mid_iv":0.644708,"ask_iv":0.673942,"smv_vol":0.639,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.94,"average_volume":0,"last_volume":1,"trade_date":1721656435404,"prevclose":15.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"M","bid_date":1721660591000,"asksize":27,"askexch":"E","ask_date":1721660637000,"open_interest":15,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00015000","description":"PLTR + Jan 17 2025 $15.00 Put","exch":"Z","type":"option","last":0.25,"change":0.01,"volume":13,"open":0.23,"high":0.25,"low":0.23,"close":null,"bid":0.23,"ask":0.3,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0342327757321456,"gamma":0.00671467386881147,"theta":-0.004611050479432708,"vega":0.015124634093455012,"rho":0.06580909988857032,"phi":-0.13359441034310748,"bid_iv":0.614981,"mid_iv":0.634098,"ask_iv":0.653214,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.17,"average_volume":0,"last_volume":10,"trade_date":1721656867054,"prevclose":0.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":745,"bidexch":"E","bid_date":1721660586000,"asksize":2010,"askexch":"E","ask_date":1721660635000,"open_interest":29236,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00015000","description":"PLTR + Jan 17 2025 $15.00 Call","exch":"Z","type":"option","last":13.8,"change":-0.48,"volume":8,"open":14.3,"high":14.3,"low":13.5,"close":null,"bid":13.9,"ask":14.15,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9657672242678544,"gamma":0.00671467386881147,"theta":-0.004611050479432708,"vega":0.015124634093455012,"rho":0.06580909988857032,"phi":-0.13359441034310748,"bid_iv":0.610656,"mid_iv":0.63993,"ask_iv":0.669205,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.37,"average_volume":0,"last_volume":1,"trade_date":1721658615240,"prevclose":14.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":633,"bidexch":"J","bid_date":1721660638000,"asksize":104,"askexch":"X","ask_date":1721660638000,"open_interest":21206,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00016000","description":"PLTR + Jan 17 2025 $16.00 Put","exch":"Z","type":"option","last":0.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.31,"ask":0.34,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.047719124698723,"gamma":0.008794351990521107,"theta":-0.005458463841681491,"vega":0.021085410688522432,"rho":0.06822876065595808,"phi":-0.13167766994115482,"bid_iv":0.603221,"mid_iv":0.610245,"ask_iv":0.617269,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418104676,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":830,"bidexch":"E","bid_date":1721660590000,"asksize":1248,"askexch":"E","ask_date":1721660590000,"open_interest":42,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00016000","description":"PLTR + Jan 17 2025 $16.00 Call","exch":"Z","type":"option","last":13.38,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.15,"ask":13.25,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.952280875301277,"gamma":0.008794351990521107,"theta":-0.005458463841681491,"vega":0.021085410688522432,"rho":0.06822876065595808,"phi":-0.13167766994115482,"bid_iv":0.596287,"mid_iv":0.618383,"ask_iv":0.640478,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721073110925,"prevclose":13.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":53,"bidexch":"Q","bid_date":1721660579000,"asksize":106,"askexch":"E","ask_date":1721660635000,"open_interest":18,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00017000","description":"PLTR + Jan 17 2025 $17.00 Put","exch":"Z","type":"option","last":0.46,"change":0.02,"volume":1,"open":0.46,"high":0.46,"low":0.46,"close":null,"bid":0.42,"ask":0.44,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0639817418440167,"gamma":0.011094009512146369,"theta":-0.006360117789408342,"vega":0.02499662213038061,"rho":0.07013362726148227,"phi":-0.12937126264489507,"bid_iv":0.597593,"mid_iv":0.601096,"ask_iv":0.604599,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.55,"average_volume":0,"last_volume":1,"trade_date":1721656986370,"prevclose":0.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":311,"bidexch":"E","bid_date":1721660591000,"asksize":880,"askexch":"E","ask_date":1721660638000,"open_interest":10271,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00017000","description":"PLTR + Jan 17 2025 $17.00 Call","exch":"Z","type":"option","last":11.72,"change":-1.08,"volume":26,"open":12.15,"high":12.15,"low":11.72,"close":null,"bid":12.3,"ask":12.35,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9360182581559833,"gamma":0.011094009512146369,"theta":-0.006360117789408342,"vega":0.02499662213038061,"rho":0.07013362726148227,"phi":-0.12937126264489507,"bid_iv":0.597538,"mid_iv":0.616417,"ask_iv":0.635297,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.44,"average_volume":0,"last_volume":20,"trade_date":1721656666471,"prevclose":12.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":48,"bidexch":"Z","bid_date":1721660586000,"asksize":28,"askexch":"C","ask_date":1721660634000,"open_interest":13334,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00018000","description":"PLTR + Jan 17 2025 $18.00 Put","exch":"Z","type":"option","last":0.56,"change":-0.01,"volume":5,"open":0.56,"high":0.56,"low":0.56,"close":null,"bid":0.55,"ask":0.57,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.082866243430497,"gamma":0.01354995729166696,"theta":-0.00729171887471671,"vega":0.029244008340360974,"rho":0.07154065022168601,"phi":-0.126698051250429,"bid_iv":0.589672,"mid_iv":0.594424,"ask_iv":0.599176,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.76,"average_volume":0,"last_volume":5,"trade_date":1721655104892,"prevclose":0.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":449,"bidexch":"D","bid_date":1721660634000,"asksize":908,"askexch":"E","ask_date":1721660634000,"open_interest":357,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00018000","description":"PLTR + Jan 17 2025 $18.00 Call","exch":"Z","type":"option","last":12.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.4,"ask":11.5,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.917133756569503,"gamma":0.01354995729166696,"theta":-0.00729171887471671,"vega":0.029244008340360974,"rho":0.07154065022168601,"phi":-0.126698051250429,"bid_iv":0.588908,"mid_iv":0.604729,"ask_iv":0.620551,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409314058,"prevclose":12.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":50,"bidexch":"X","bid_date":1721660634000,"asksize":1,"askexch":"Z","ask_date":1721660634000,"open_interest":52,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117C00019000","description":"PLTR + Jan 17 2025 $19.00 Call","exch":"Z","type":"option","last":10.94,"change":0.00,"volume":4,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.7,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8952853801697104,"gamma":0.016111274756135868,"theta":-0.00822984474473593,"vega":0.03735841332513857,"rho":0.07236594978928677,"phi":-0.12361188700182879,"bid_iv":0.585949,"mid_iv":0.599332,"ask_iv":0.612715,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418910222,"prevclose":10.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":710,"bidexch":"E","bid_date":1721660635000,"asksize":529,"askexch":"E","ask_date":1721660635000,"open_interest":28,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00019000","description":"PLTR + Jan 17 2025 $19.00 Put","exch":"Z","type":"option","last":0.71,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.71,"ask":0.73,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1047146198302896,"gamma":0.016111274756135868,"theta":-0.00822984474473593,"vega":0.03735841332513857,"rho":0.07236594978928677,"phi":-0.12361188700182879,"bid_iv":0.583123,"mid_iv":0.587111,"ask_iv":0.591098,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":12,"trade_date":1721224092945,"prevclose":0.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":534,"bidexch":"D","bid_date":1721660638000,"asksize":329,"askexch":"E","ask_date":1721660638000,"open_interest":289,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117P00020000","description":"PLTR + Jan 17 2025 $20.00 Put","exch":"Z","type":"option","last":0.94,"change":0.00,"volume":31,"open":0.96,"high":1.0,"low":0.94,"close":null,"bid":0.9,"ask":0.93,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1289176694655925,"gamma":0.018705389516758028,"theta":-0.009149782807209066,"vega":0.042277746661016816,"rho":0.07271419644320397,"phi":-0.1201988431098755,"bid_iv":0.579562,"mid_iv":0.583083,"ask_iv":0.586604,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721659160872,"prevclose":0.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":631,"bidexch":"E","bid_date":1721660634000,"asksize":1088,"askexch":"E","ask_date":1721660634000,"open_interest":16804,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00020000","description":"PLTR + Jan 17 2025 $20.00 Call","exch":"Z","type":"option","last":9.85,"change":-0.40,"volume":32,"open":10.2,"high":10.3,"low":9.35,"close":null,"bid":9.85,"ask":9.9,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8710823305344075,"gamma":0.018705389516758028,"theta":-0.009149782807209066,"vega":0.042277746661016816,"rho":0.07271419644320397,"phi":-0.1201988431098755,"bid_iv":0.576489,"mid_iv":0.58831,"ask_iv":0.600131,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.91,"average_volume":0,"last_volume":3,"trade_date":1721660074676,"prevclose":10.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":207,"bidexch":"E","bid_date":1721660637000,"asksize":3,"askexch":"T","ask_date":1721660637000,"open_interest":28559,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00021000","description":"PLTR + Jan 17 2025 $21.00 Put","exch":"Z","type":"option","last":1.1,"change":-0.03,"volume":4,"open":1.23,"high":1.23,"low":1.1,"close":null,"bid":1.05,"ask":1.16,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1554468574913894,"gamma":0.021273573897261526,"theta":-0.010029758841217502,"vega":0.04728041661774413,"rho":0.07257179546939556,"phi":-0.11646425457811915,"bid_iv":0.57521,"mid_iv":0.578355,"ask_iv":0.5815,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.66,"average_volume":0,"last_volume":1,"trade_date":1721660594221,"prevclose":1.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1991,"bidexch":"X","bid_date":1721660591000,"asksize":1167,"askexch":"E","ask_date":1721660635000,"open_interest":798,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00021000","description":"PLTR + Jan 17 2025 $21.00 Call","exch":"Z","type":"option","last":9.19,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":9.1,"ask":9.15,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8445531425086106,"gamma":0.021273573897261526,"theta":-0.010029758841217502,"vega":0.04728041661774413,"rho":0.07257179546939556,"phi":-0.11646425457811915,"bid_iv":0.571907,"mid_iv":0.582483,"ask_iv":0.59306,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721329995567,"prevclose":9.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":131,"bidexch":"E","bid_date":1721660636000,"asksize":7,"askexch":"C","ask_date":1721660634000,"open_interest":351,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00022000","description":"PLTR + Jan 17 2025 $22.00 Put","exch":"Z","type":"option","last":1.49,"change":0.05,"volume":101,"open":1.5,"high":1.5,"low":1.49,"close":null,"bid":1.4,"ask":1.43,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1839847522432172,"gamma":0.023763339541643048,"theta":-0.010853217609763587,"vega":0.05228782276089425,"rho":0.07198492411365341,"phi":-0.11245332411036202,"bid_iv":0.572206,"mid_iv":0.57501,"ask_iv":0.577813,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.48,"average_volume":0,"last_volume":1,"trade_date":1721657884630,"prevclose":1.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":626,"bidexch":"D","bid_date":1721660637000,"asksize":1067,"askexch":"E","ask_date":1721660636000,"open_interest":12575,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00022000","description":"PLTR + Jan 17 2025 $22.00 Call","exch":"Z","type":"option","last":8.45,"change":-0.28,"volume":15,"open":8.7,"high":8.7,"low":7.94,"close":null,"bid":8.35,"ask":8.45,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8160152477567828,"gamma":0.023763339541643048,"theta":-0.010853217609763587,"vega":0.05228782276089425,"rho":0.07198492411365341,"phi":-0.11245332411036202,"bid_iv":0.570872,"mid_iv":0.580436,"ask_iv":0.590001,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.21,"average_volume":0,"last_volume":4,"trade_date":1721660631649,"prevclose":8.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":704,"bidexch":"E","bid_date":1721660638000,"asksize":501,"askexch":"U","ask_date":1721660636000,"open_interest":12674,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00023000","description":"PLTR + Jan 17 2025 $23.00 Put","exch":"Z","type":"option","last":1.78,"change":0.00,"volume":91,"open":1.53,"high":1.78,"low":1.53,"close":null,"bid":1.71,"ask":1.74,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2144065219434292,"gamma":0.026109132866482834,"theta":-0.011604290095572596,"vega":0.05716966357746492,"rho":0.07095131735339284,"phi":-0.10818487283792422,"bid_iv":0.569691,"mid_iv":0.572276,"ask_iv":0.574861,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":19,"trade_date":1721656465552,"prevclose":1.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":411,"bidexch":"D","bid_date":1721660636000,"asksize":1113,"askexch":"E","ask_date":1721660636000,"open_interest":666,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00023000","description":"PLTR + Jan 17 2025 $23.00 Call","exch":"Z","type":"option","last":7.49,"change":-0.51,"volume":9,"open":7.4,"high":7.49,"low":7.4,"close":null,"bid":7.7,"ask":7.8,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7855934780565708,"gamma":0.026109132866482834,"theta":-0.011604290095572596,"vega":0.05716966357746492,"rho":0.07095131735339284,"phi":-0.10818487283792422,"bid_iv":0.571889,"mid_iv":0.580592,"ask_iv":0.589295,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.38,"average_volume":0,"last_volume":1,"trade_date":1721658440359,"prevclose":8.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":808,"bidexch":"E","bid_date":1721660638000,"asksize":1019,"askexch":"E","ask_date":1721660638000,"open_interest":552,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117C00024000","description":"PLTR + Jan 17 2025 $24.00 Call","exch":"Z","type":"option","last":7.05,"change":-0.35,"volume":25,"open":7.6,"high":7.6,"low":6.95,"close":null,"bid":7.05,"ask":7.15,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7536910569805759,"gamma":0.02826996266100472,"theta":-0.012269376359006766,"vega":0.06182057907001641,"rho":0.06953440508003504,"phi":-0.10371572039424848,"bid_iv":0.566566,"mid_iv":0.574582,"ask_iv":0.582599,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.73,"average_volume":0,"last_volume":1,"trade_date":1721659375729,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":913,"bidexch":"E","bid_date":1721660635000,"asksize":205,"askexch":"E","ask_date":1721660634000,"open_interest":141,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00024000","description":"PLTR + Jan 17 2025 $24.00 Put","exch":"Z","type":"option","last":2.13,"change":0.04,"volume":5,"open":2.13,"high":2.13,"low":2.13,"close":null,"bid":2.05,"ask":2.09,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2463089430194241,"gamma":0.02826996266100472,"theta":-0.012269376359006766,"vega":0.06182057907001641,"rho":0.06953440508003504,"phi":-0.10371572039424848,"bid_iv":0.567584,"mid_iv":0.570761,"ask_iv":0.573938,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.92,"average_volume":0,"last_volume":5,"trade_date":1721656438853,"prevclose":2.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1309,"bidexch":"E","bid_date":1721660636000,"asksize":796,"askexch":"E","ask_date":1721660636000,"open_interest":892,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117P00025000","description":"PLTR + Jan 17 2025 $25.00 Put","exch":"Z","type":"option","last":2.56,"change":0.06,"volume":84,"open":2.45,"high":2.65,"low":2.4,"close":null,"bid":2.44,"ask":2.48,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2794163671015135,"gamma":0.03019181167283116,"theta":-0.012836831699673928,"vega":0.06611143235058077,"rho":0.06776076043885479,"phi":-0.09908530413049732,"bid_iv":0.565595,"mid_iv":0.568592,"ask_iv":0.571589,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.40,"average_volume":0,"last_volume":15,"trade_date":1721658592593,"prevclose":2.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1192,"bidexch":"E","bid_date":1721660638000,"asksize":666,"askexch":"E","ask_date":1721660638000,"open_interest":12026,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00025000","description":"PLTR + Jan 17 2025 $25.00 Call","exch":"Z","type":"option","last":6.54,"change":-0.26,"volume":251,"open":6.89,"high":6.95,"low":6.05,"close":null,"bid":6.5,"ask":6.55,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7205836328984865,"gamma":0.03019181167283116,"theta":-0.012836831699673928,"vega":0.06611143235058077,"rho":0.06776076043885479,"phi":-0.09908530413049732,"bid_iv":0.563468,"mid_iv":0.571032,"ask_iv":0.578597,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.83,"average_volume":0,"last_volume":3,"trade_date":1721660122731,"prevclose":6.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":262,"bidexch":"E","bid_date":1721660638000,"asksize":173,"askexch":"B","ask_date":1721660638000,"open_interest":27064,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00026000","description":"PLTR + Jan 17 2025 $26.00 Put","exch":"Z","type":"option","last":3.02,"change":0.10,"volume":37,"open":3.01,"high":3.07,"low":3.01,"close":null,"bid":2.85,"ask":2.91,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.313327671549159,"gamma":0.03184801618289615,"theta":-0.013302862679211902,"vega":0.06993085003509483,"rho":0.06569222833561338,"phi":-0.09434981296685407,"bid_iv":0.546688,"mid_iv":0.558777,"ask_iv":0.570866,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.43,"average_volume":0,"last_volume":2,"trade_date":1721658164872,"prevclose":2.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1721,"bidexch":"E","bid_date":1721660638000,"asksize":441,"askexch":"D","ask_date":1721660638000,"open_interest":1314,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00026000","description":"PLTR + Jan 17 2025 $26.00 Call","exch":"Z","type":"option","last":5.85,"change":-0.43,"volume":42,"open":5.7,"high":5.85,"low":5.7,"close":null,"bid":5.95,"ask":6.0,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.686672328450841,"gamma":0.03184801618289615,"theta":-0.013302862679211902,"vega":0.06993085003509483,"rho":0.06569222833561338,"phi":-0.09434981296685407,"bid_iv":0.562363,"mid_iv":0.56952,"ask_iv":0.576678,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.85,"average_volume":0,"last_volume":1,"trade_date":1721659825246,"prevclose":6.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":322,"bidexch":"E","bid_date":1721660636000,"asksize":132,"askexch":"E","ask_date":1721660635000,"open_interest":2607,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00027000","description":"PLTR + Jan 17 2025 $27.00 Put","exch":"Z","type":"option","last":3.5,"change":0.34,"volume":3,"open":3.25,"high":3.5,"low":3.25,"close":null,"bid":3.35,"ask":3.4,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3476873570187103,"gamma":0.03320765355599054,"theta":-0.013663343515657922,"vega":0.07316753792040559,"rho":0.06337473750858777,"phi":-0.08955920884012869,"bid_iv":0.560949,"mid_iv":0.564336,"ask_iv":0.567722,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.76,"average_volume":0,"last_volume":1,"trade_date":1721656845053,"prevclose":3.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":542,"bidexch":"E","bid_date":1721660638000,"asksize":1674,"askexch":"E","ask_date":1721660638000,"open_interest":3711,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00027000","description":"PLTR + Jan 17 2025 $27.00 Call","exch":"Z","type":"option","last":5.2,"change":-0.55,"volume":40,"open":5.85,"high":5.85,"low":5.15,"close":null,"bid":5.4,"ask":5.5,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6523126429812897,"gamma":0.03320765355599054,"theta":-0.013663343515657922,"vega":0.07316753792040559,"rho":0.06337473750858777,"phi":-0.08955920884012869,"bid_iv":0.562906,"mid_iv":0.56974,"ask_iv":0.576574,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.57,"average_volume":0,"last_volume":2,"trade_date":1721658660686,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1306,"bidexch":"E","bid_date":1721660638000,"asksize":994,"askexch":"E","ask_date":1721660638000,"open_interest":13146,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00028000","description":"PLTR + Jan 17 2025 $28.00 Put","exch":"Z","type":"option","last":3.9,"change":-0.05,"volume":47,"open":3.93,"high":4.1,"low":3.9,"close":null,"bid":3.85,"ask":3.9,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3821256668842882,"gamma":0.034265875209734134,"theta":-0.01392063404812033,"vega":0.07572858690149349,"rho":0.060868052472784685,"phi":-0.08476480849672896,"bid_iv":0.558433,"mid_iv":0.56503,"ask_iv":0.571627,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.27,"average_volume":0,"last_volume":2,"trade_date":1721659967522,"prevclose":3.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1689,"bidexch":"E","bid_date":1721660638000,"asksize":737,"askexch":"E","ask_date":1721660638000,"open_interest":470,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00028000","description":"PLTR + Jan 17 2025 $28.00 Call","exch":"Z","type":"option","last":4.95,"change":-0.35,"volume":44,"open":5.33,"high":5.33,"low":4.59,"close":null,"bid":4.95,"ask":5.05,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6178743331157118,"gamma":0.034265875209734134,"theta":-0.01392063404812033,"vega":0.07572858690149349,"rho":0.060868052472784685,"phi":-0.08476480849672896,"bid_iv":0.565171,"mid_iv":0.568474,"ask_iv":0.571776,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.61,"average_volume":0,"last_volume":5,"trade_date":1721659416191,"prevclose":5.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1273,"bidexch":"E","bid_date":1721660635000,"asksize":1436,"askexch":"E","ask_date":1721660635000,"open_interest":1337,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00029000","description":"PLTR + Jan 17 2025 $29.00 Put","exch":"Z","type":"option","last":4.57,"change":0.22,"volume":16,"open":4.55,"high":4.57,"low":4.55,"close":null,"bid":4.4,"ask":4.45,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4163079853405945,"gamma":0.0350220291090113,"theta":-0.014078924494923518,"vega":0.07753731297094138,"rho":0.05822395138881589,"phi":-0.08001297409521158,"bid_iv":0.557741,"mid_iv":0.564199,"ask_iv":0.570657,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.06,"average_volume":0,"last_volume":15,"trade_date":1721656488097,"prevclose":4.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1414,"bidexch":"E","bid_date":1721660638000,"asksize":538,"askexch":"E","ask_date":1721660638000,"open_interest":673,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00029000","description":"PLTR + Jan 17 2025 $29.00 Call","exch":"Z","type":"option","last":4.54,"change":-0.36,"volume":76,"open":4.85,"high":4.85,"low":4.25,"close":null,"bid":4.5,"ask":4.6,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5836920146594055,"gamma":0.0350220291090113,"theta":-0.014078924494923518,"vega":0.07753731297094138,"rho":0.05822395138881589,"phi":-0.08001297409521158,"bid_iv":0.562798,"mid_iv":0.569247,"ask_iv":0.575696,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.35,"average_volume":0,"last_volume":1,"trade_date":1721660117388,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1358,"bidexch":"E","bid_date":1721660635000,"asksize":1419,"askexch":"E","ask_date":1721660635000,"open_interest":1398,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00030000","description":"PLTR + Jan 17 2025 $30.00 Put","exch":"Z","type":"option","last":5.2,"change":0.25,"volume":51,"open":5.1,"high":5.2,"low":5.1,"close":null,"bid":5.0,"ask":5.05,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4499418408915623,"gamma":0.03548843044946091,"theta":-0.014145049872296873,"vega":0.07853984250907743,"rho":0.05549176358389134,"phi":-0.07534392220343022,"bid_iv":0.558954,"mid_iv":0.565347,"ask_iv":0.57174,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.06,"average_volume":0,"last_volume":25,"trade_date":1721657694954,"prevclose":4.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":243,"bidexch":"D","bid_date":1721660638000,"asksize":1172,"askexch":"E","ask_date":1721660638000,"open_interest":2925,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00030000","description":"PLTR + Jan 17 2025 $30.00 Call","exch":"Z","type":"option","last":4.12,"change":-0.29,"volume":379,"open":4.42,"high":4.5,"low":3.79,"close":null,"bid":4.1,"ask":4.2,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5500581591084377,"gamma":0.03548843044946091,"theta":-0.014145049872296873,"vega":0.07853984250907743,"rho":0.05549176358389134,"phi":-0.07534392220343022,"bid_iv":0.562651,"mid_iv":0.569019,"ask_iv":0.575387,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.58,"average_volume":0,"last_volume":1,"trade_date":1721660386667,"prevclose":4.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1654,"bidexch":"E","bid_date":1721660638000,"asksize":1582,"askexch":"E","ask_date":1721660638000,"open_interest":38802,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00031000","description":"PLTR + Jan 17 2025 $31.00 Put","exch":"Z","type":"option","last":5.55,"change":0.00,"volume":23,"open":null,"high":null,"low":null,"close":null,"bid":5.6,"ask":5.7,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4828155778583817,"gamma":0.03569067287089893,"theta":-0.014129018151567498,"vega":0.07870806893191692,"rho":0.05271442474500029,"phi":-0.07078636011570438,"bid_iv":0.556015,"mid_iv":0.562392,"ask_iv":0.568769,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721416743544,"prevclose":5.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1469,"bidexch":"E","bid_date":1721660638000,"asksize":1604,"askexch":"E","ask_date":1721660638000,"open_interest":69,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00031000","description":"PLTR + Jan 17 2025 $31.00 Call","exch":"Z","type":"option","last":3.74,"change":-0.26,"volume":60,"open":3.95,"high":3.95,"low":3.45,"close":null,"bid":3.75,"ask":3.8,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5171844221416183,"gamma":0.03569067287089893,"theta":-0.014129018151567498,"vega":0.07870806893191692,"rho":0.05271442474500029,"phi":-0.07078636011570438,"bid_iv":0.565002,"mid_iv":0.568179,"ask_iv":0.571356,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.50,"average_volume":0,"last_volume":3,"trade_date":1721660439477,"prevclose":4.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":946,"bidexch":"E","bid_date":1721660638000,"asksize":138,"askexch":"D","ask_date":1721660638000,"open_interest":14084,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117C00032000","description":"PLTR + Jan 17 2025 $32.00 Call","exch":"Z","type":"option","last":3.41,"change":-0.30,"volume":30,"open":3.6,"high":3.6,"low":3.15,"close":null,"bid":3.4,"ask":3.5,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.48526265178907607,"gamma":0.035648471324300754,"theta":-0.014038155420491137,"vega":0.0780381022644823,"rho":0.049926411577969156,"phi":-0.06636639705792646,"bid_iv":0.563697,"mid_iv":0.566903,"ask_iv":0.570108,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.09,"average_volume":0,"last_volume":1,"trade_date":1721660509519,"prevclose":3.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1837,"bidexch":"E","bid_date":1721660638000,"asksize":1999,"askexch":"E","ask_date":1721660638000,"open_interest":13348,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00032000","description":"PLTR + Jan 17 2025 $32.00 Put","exch":"Z","type":"option","last":6.18,"change":0.33,"volume":1,"open":6.18,"high":6.18,"low":6.18,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.514737348210924,"gamma":0.035648471324300754,"theta":-0.014038155420491137,"vega":0.0780381022644823,"rho":0.049926411577969156,"phi":-0.06636639705792646,"bid_iv":0.56184,"mid_iv":0.565117,"ask_iv":0.568394,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.65,"average_volume":0,"last_volume":1,"trade_date":1721655451085,"prevclose":5.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1600,"bidexch":"E","bid_date":1721660635000,"asksize":1618,"askexch":"E","ask_date":1721660638000,"open_interest":3437,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117P00033000","description":"PLTR + Jan 17 2025 $33.00 Put","exch":"Z","type":"option","last":6.58,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.95,"ask":7.05,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5455496205128098,"gamma":0.035381783775796975,"theta":-0.013879853322192454,"vega":0.0796561114081264,"rho":0.04715652363132083,"phi":-0.062105375313592504,"bid_iv":0.557672,"mid_iv":0.564157,"ask_iv":0.570643,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721062640193,"prevclose":6.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1053,"bidexch":"E","bid_date":1721660635000,"asksize":1457,"askexch":"E","ask_date":1721660634000,"open_interest":33,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00033000","description":"PLTR + Jan 17 2025 $33.00 Call","exch":"Z","type":"option","last":3.11,"change":-0.36,"volume":350,"open":3.32,"high":3.32,"low":2.93,"close":null,"bid":3.1,"ask":3.2,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.45445037948719025,"gamma":0.035381783775796975,"theta":-0.013879853322192454,"vega":0.0796561114081264,"rho":0.04715652363132083,"phi":-0.062105375313592504,"bid_iv":0.565407,"mid_iv":0.568548,"ask_iv":0.571688,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.38,"average_volume":0,"last_volume":1,"trade_date":1721660544984,"prevclose":3.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1565,"bidexch":"E","bid_date":1721660635000,"asksize":1968,"askexch":"E","ask_date":1721660635000,"open_interest":989,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00034000","description":"PLTR + Jan 17 2025 $34.00 Put","exch":"Z","type":"option","last":7.77,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.65,"ask":7.75,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5747985111735145,"gamma":0.03487639179195335,"theta":-0.013646349298543978,"vega":0.07808613232616227,"rho":0.04444880706516782,"phi":-0.05806649317374735,"bid_iv":0.56218,"mid_iv":0.565559,"ask_iv":0.568939,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721050936377,"prevclose":7.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1311,"bidexch":"E","bid_date":1721660635000,"asksize":1446,"askexch":"E","ask_date":1721660635000,"open_interest":23,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00034000","description":"PLTR + Jan 17 2025 $34.00 Call","exch":"Z","type":"option","last":2.69,"change":-0.51,"volume":233,"open":2.7,"high":2.7,"low":2.69,"close":null,"bid":2.83,"ask":2.88,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.42520148882648545,"gamma":0.03487639179195335,"theta":-0.013646349298543978,"vega":0.07808613232616227,"rho":0.04444880706516782,"phi":-0.05806649317374735,"bid_iv":0.566807,"mid_iv":0.56937,"ask_iv":0.571932,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.94,"average_volume":0,"last_volume":25,"trade_date":1721657202928,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1180,"bidexch":"E","bid_date":1721660638000,"asksize":616,"askexch":"E","ask_date":1721660638000,"open_interest":878,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00035000","description":"PLTR + Jan 17 2025 $35.00 Put","exch":"Z","type":"option","last":8.65,"change":0.70,"volume":50,"open":8.65,"high":8.65,"low":8.65,"close":null,"bid":8.4,"ask":8.5,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.6027221220963767,"gamma":0.03421735000583284,"theta":-0.013367609353010476,"vega":0.07573788286955713,"rho":0.04181454773953629,"phi":-0.05421477099254446,"bid_iv":0.556788,"mid_iv":0.563606,"ask_iv":0.570425,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.81,"average_volume":0,"last_volume":25,"trade_date":1721657694954,"prevclose":7.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1195,"bidexch":"E","bid_date":1721660635000,"asksize":1382,"askexch":"E","ask_date":1721660635000,"open_interest":1196,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00035000","description":"PLTR + Jan 17 2025 $35.00 Call","exch":"Z","type":"option","last":2.6,"change":-0.25,"volume":551,"open":3.16,"high":3.16,"low":2.39,"close":null,"bid":2.58,"ask":2.62,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.39727787790362334,"gamma":0.03421735000583284,"theta":-0.013367609353010476,"vega":0.07573788286955713,"rho":0.04181454773953629,"phi":-0.05421477099254446,"bid_iv":0.566628,"mid_iv":0.56927,"ask_iv":0.571911,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.78,"average_volume":0,"last_volume":3,"trade_date":1721660330824,"prevclose":2.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":425,"bidexch":"D","bid_date":1721660637000,"asksize":354,"askexch":"E","ask_date":1721660636000,"open_interest":18435,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00036000","description":"PLTR + Jan 17 2025 $36.00 Put","exch":"Z","type":"option","last":8.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.15,"ask":9.25,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.6295057082282546,"gamma":0.03344590140117039,"theta":-0.01305650036444453,"vega":0.07269668488928943,"rho":0.03925111300200655,"phi":-0.05052358085677611,"bid_iv":0.561677,"mid_iv":0.568832,"ask_iv":0.575988,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402359953,"prevclose":8.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1383,"bidexch":"E","bid_date":1721660638000,"asksize":836,"askexch":"E","ask_date":1721660638000,"open_interest":21,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00036000","description":"PLTR + Jan 17 2025 $36.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.32,"volume":40,"open":2.57,"high":2.57,"low":2.2,"close":null,"bid":2.35,"ask":2.39,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.3704942917717454,"gamma":0.03344590140117039,"theta":-0.01305650036444453,"vega":0.07269668488928943,"rho":0.03925111300200655,"phi":-0.05052358085677611,"bid_iv":0.566706,"mid_iv":0.570146,"ask_iv":0.573586,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.31,"average_volume":0,"last_volume":1,"trade_date":1721657170512,"prevclose":2.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":265,"bidexch":"E","bid_date":1721660638000,"asksize":724,"askexch":"E","ask_date":1721660638000,"open_interest":774,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00037000","description":"PLTR + Jan 17 2025 $37.00 Put","exch":"Z","type":"option","last":10.2,"change":0.15,"volume":9,"open":10.2,"high":10.2,"low":10.2,"close":null,"bid":9.95,"ask":10.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.6545724663403287,"gamma":0.032532197795968026,"theta":-0.012699310886053356,"vega":0.07401450441337988,"rho":0.036804489586323916,"phi":-0.04707351025423634,"bid_iv":0.563747,"mid_iv":0.570934,"ask_iv":0.57812,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.50,"average_volume":0,"last_volume":1,"trade_date":1721656457402,"prevclose":10.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1180,"bidexch":"E","bid_date":1721660635000,"asksize":982,"askexch":"E","ask_date":1721660635000,"open_interest":174,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00037000","description":"PLTR + Jan 17 2025 $37.00 Call","exch":"Z","type":"option","last":2.08,"change":-0.27,"volume":374,"open":2.15,"high":2.41,"low":2.0,"close":null,"bid":2.13,"ask":2.17,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.3454275336596713,"gamma":0.032532197795968026,"theta":-0.012699310886053356,"vega":0.07401450441337988,"rho":0.036804489586323916,"phi":-0.04707351025423634,"bid_iv":0.568993,"mid_iv":0.571697,"ask_iv":0.5744,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.49,"average_volume":0,"last_volume":3,"trade_date":1721658497135,"prevclose":2.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":782,"bidexch":"E","bid_date":1721660635000,"asksize":65,"askexch":"E","ask_date":1721660635000,"open_interest":15676,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00038000","description":"PLTR + Jan 17 2025 $38.00 Put","exch":"Z","type":"option","last":11.0,"change":0.80,"volume":2,"open":11.0,"high":11.0,"low":11.0,"close":null,"bid":10.75,"ask":10.85,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.6780722448487554,"gamma":0.0315257919634553,"theta":-0.012313618904552832,"vega":0.07024579811394689,"rho":0.034477453291486555,"phi":-0.04384263867507343,"bid_iv":0.562622,"mid_iv":0.570224,"ask_iv":0.577826,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.85,"average_volume":0,"last_volume":1,"trade_date":1721656444852,"prevclose":10.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1266,"bidexch":"E","bid_date":1721660635000,"asksize":371,"askexch":"E","ask_date":1721660638000,"open_interest":48,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00038000","description":"PLTR + Jan 17 2025 $38.00 Call","exch":"Z","type":"option","last":1.9,"change":-0.26,"volume":23,"open":2.05,"high":2.05,"low":1.82,"close":null,"bid":1.95,"ask":1.98,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.3219277551512446,"gamma":0.0315257919634553,"theta":-0.012313618904552832,"vega":0.07024579811394689,"rho":0.034477453291486555,"phi":-0.04384263867507343,"bid_iv":0.569712,"mid_iv":0.57256,"ask_iv":0.575408,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.04,"average_volume":0,"last_volume":10,"trade_date":1721658231551,"prevclose":2.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":105,"bidexch":"U","bid_date":1721660636000,"asksize":65,"askexch":"E","ask_date":1721660634000,"open_interest":6258,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00039000","description":"PLTR + Jan 17 2025 $39.00 Put","exch":"Z","type":"option","last":11.85,"change":0.85,"volume":1,"open":11.85,"high":11.85,"low":11.85,"close":null,"bid":11.6,"ask":11.7,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.7006494254198287,"gamma":0.03047895645014256,"theta":-0.01191692965664681,"vega":0.065990300987791,"rho":0.03222517578989244,"phi":-0.04074049304358951,"bid_iv":0.56445,"mid_iv":0.56961,"ask_iv":0.57477,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.73,"average_volume":0,"last_volume":1,"trade_date":1721658597360,"prevclose":11.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1113,"bidexch":"E","bid_date":1721660638000,"asksize":902,"askexch":"E","ask_date":1721660638000,"open_interest":46,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00039000","description":"PLTR + Jan 17 2025 $39.00 Call","exch":"Z","type":"option","last":1.9,"change":-0.10,"volume":1,"open":1.9,"high":1.9,"low":1.9,"close":null,"bid":1.77,"ask":1.81,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.29935057458017134,"gamma":0.03047895645014256,"theta":-0.01191692965664681,"vega":0.065990300987791,"rho":0.03222517578989244,"phi":-0.04074049304358951,"bid_iv":0.571793,"mid_iv":0.574825,"ask_iv":0.577857,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.00,"average_volume":0,"last_volume":1,"trade_date":1721655743004,"prevclose":2.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":968,"bidexch":"D","bid_date":1721660638000,"asksize":228,"askexch":"E","ask_date":1721660638000,"open_interest":1600,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00040000","description":"PLTR + Jan 17 2025 $40.00 Put","exch":"Z","type":"option","last":12.2,"change":0.35,"volume":1,"open":12.2,"high":12.2,"low":12.2,"close":null,"bid":12.45,"ask":12.55,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.7213280875500615,"gamma":0.029357582279043833,"theta":-0.011494234330950238,"vega":0.0670811197474298,"rho":0.030129185333837027,"phi":-0.03790303568562692,"bid_iv":0.560065,"mid_iv":0.572055,"ask_iv":0.584045,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.96,"average_volume":0,"last_volume":1,"trade_date":1721655435229,"prevclose":11.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":985,"bidexch":"E","bid_date":1721660638000,"asksize":572,"askexch":"E","ask_date":1721660638000,"open_interest":14,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00040000","description":"PLTR + Jan 17 2025 $40.00 Call","exch":"Z","type":"option","last":1.65,"change":-0.16,"volume":939,"open":1.85,"high":1.87,"low":1.45,"close":null,"bid":1.62,"ask":1.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.2786719124499385,"gamma":0.029357582279043833,"theta":-0.011494234330950238,"vega":0.0670811197474298,"rho":0.030129185333837027,"phi":-0.03790303568562692,"bid_iv":0.572216,"mid_iv":0.575198,"ask_iv":0.57818,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.84,"average_volume":0,"last_volume":3,"trade_date":1721660628892,"prevclose":1.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":9,"bidexch":"C","bid_date":1721660635000,"asksize":150,"askexch":"B","ask_date":1721660635000,"open_interest":26461,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00041000","description":"PLTR + Jan 17 2025 $41.00 Put","exch":"Z","type":"option","last":12.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.35,"ask":13.45,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.7408280607865353,"gamma":0.028215725523046374,"theta":-0.01106491613033301,"vega":0.06231083450867168,"rho":0.028137561538513732,"phi":-0.03522930034582927,"bid_iv":0.533025,"mid_iv":0.558107,"ask_iv":0.583188,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721402352401,"prevclose":12.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":158,"bidexch":"D","bid_date":1721660636000,"asksize":990,"askexch":"E","ask_date":1721660638000,"open_interest":342,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00041000","description":"PLTR + Jan 17 2025 $41.00 Call","exch":"Z","type":"option","last":1.5,"change":-0.16,"volume":19,"open":1.65,"high":1.69,"low":1.35,"close":null,"bid":1.48,"ask":1.51,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.25917193921346476,"gamma":0.028215725523046374,"theta":-0.01106491613033301,"vega":0.06231083450867168,"rho":0.028137561538513732,"phi":-0.03522930034582927,"bid_iv":0.573567,"mid_iv":0.576777,"ask_iv":0.579988,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.64,"average_volume":0,"last_volume":5,"trade_date":1721660251722,"prevclose":1.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":333,"bidexch":"D","bid_date":1721660638000,"asksize":434,"askexch":"E","ask_date":1721660638000,"open_interest":1773,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '194' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '6' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-07-26&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240726P00015000","description":"PLTR + Jul 26 2024 $15.00 Put","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":30,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-1.523066810436E-4,"gamma":1.1742731137192659E-11,"theta":-0.0012212898226403957,"vega":2.0000001134845288E-5,"rho":0.0017307586323898963,"phi":-0.0032553846984090507,"bid_iv":0.0,"mid_iv":2.3544,"ask_iv":2.3544,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":29,"trade_date":1721655015770,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Q","bid_date":1721656579000,"asksize":152,"askexch":"U","ask_date":1721660440000,"open_interest":21,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00015000","description":"PLTR + Jul 26 2024 $15.00 Call","exch":"Z","type":"option","last":13.4,"change":-0.70,"volume":15,"open":13.05,"high":13.4,"low":13.05,"close":null,"bid":12.9,"ask":14.1,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9998476933189564,"gamma":1.1742731137192659E-11,"theta":-0.0012212898226403957,"vega":2.0000001134845288E-5,"rho":0.0017307586323898963,"phi":-0.0032553846984090507,"bid_iv":0.0,"mid_iv":4.236847,"ask_iv":4.236847,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.97,"average_volume":0,"last_volume":1,"trade_date":1721660544180,"prevclose":14.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":147,"bidexch":"Q","bid_date":1721660621000,"asksize":169,"askexch":"Q","ask_date":1721660618000,"open_interest":24,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00016000","description":"PLTR + Jul 26 2024 $16.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-1.523067200933E-4,"gamma":1.7462321035468894E-10,"theta":-0.0013713329208546912,"vega":2.0000015835092713E-5,"rho":0.0018461425552760615,"phi":-0.003255384676088707,"bid_iv":0.0,"mid_iv":2.131383,"ask_iv":2.131383,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1720721545945,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"I","bid_date":1721659378000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":21,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00016000","description":"PLTR + Jul 26 2024 $16.00 Call","exch":"Z","type":"option","last":13.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.4,"ask":12.55,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9998476932799067,"gamma":1.7462321035468894E-10,"theta":-0.0013713329208546912,"vega":2.0000015835092713E-5,"rho":0.0018461425552760615,"phi":-0.003255384676088707,"bid_iv":0.0,"mid_iv":6.103228,"ask_iv":6.103228,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404430891,"prevclose":13.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"B","bid_date":1721660591000,"asksize":97,"askexch":"Q","ask_date":1721660591000,"open_interest":40,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00017000","description":"PLTR + Jul 26 2024 $17.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-1.523311131961E-4,"gamma":7.3007773174306E-8,"theta":-0.0015214410401396315,"vega":2.0009087175769412E-5,"rho":0.0019615263329975817,"phi":-0.0032553845762671695,"bid_iv":0.0,"mid_iv":1.920616,"ask_iv":1.920616,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721311363429,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721658668000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":273,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00017000","description":"PLTR + Jul 26 2024 $17.00 Call","exch":"Z","type":"option","last":12.05,"change":0.35,"volume":14,"open":12.05,"high":12.05,"low":12.05,"close":12.05,"bid":11.4,"ask":11.5,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9998476688868039,"gamma":7.3007773174306E-8,"theta":-0.0015214410401396315,"vega":2.0009087175769412E-5,"rho":0.0019615263329975817,"phi":-0.0032553845762671695,"bid_iv":0.0,"mid_iv":2.338163,"ask_iv":2.338163,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.00,"average_volume":0,"last_volume":2,"trade_date":1721408570677,"prevclose":11.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"B","bid_date":1721660590000,"asksize":55,"askexch":"Q","ask_date":1721660590000,"open_interest":31,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00017500","description":"PLTR + Jul 26 2024 $17.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":17.5,"greeks":{"delta":-1.524487000193E-4,"gamma":3.9149638256017453E-7,"theta":-0.0015967473110900074,"vega":2.002784700964258E-5,"rho":0.0020192177190347525,"phi":-0.003255384016398547,"bid_iv":0.0,"mid_iv":1.819929,"ask_iv":1.819929,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721311342755,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655003000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":29,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00017500","description":"PLTR + Jul 26 2024 $17.50 Call","exch":"Z","type":"option","last":11.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.9,"ask":11.15,"underlying":"PLTR","strike":17.5,"greeks":{"delta":0.9998475512999807,"gamma":3.9149638256017453E-7,"theta":-0.0015967473110900074,"vega":2.002784700964258E-5,"rho":0.0020192177190347525,"phi":-0.003255384016398547,"bid_iv":0.0,"mid_iv":2.217856,"ask_iv":2.217856,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721403103776,"prevclose":11.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"E","bid_date":1721660624000,"asksize":141,"askexch":"Q","ask_date":1721660624000,"open_interest":3,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00018000","description":"PLTR + Jul 26 2024 $18.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-1.529999618864E-4,"gamma":1.7634267475343597E-6,"theta":-0.0016729953995255295,"vega":2.0138248848095968E-5,"rho":0.002076907068787601,"phi":-0.003255381461959205,"bid_iv":0.0,"mid_iv":1.722137,"ask_iv":1.722137,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721321705750,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721656817000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":126,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00018000","description":"PLTR + Jul 26 2024 $18.00 Call","exch":"Z","type":"option","last":10.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.0,"ask":10.5,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9998470000381136,"gamma":1.7634267475343597E-6,"theta":-0.0016729953995255295,"vega":2.0138248848095968E-5,"rho":0.002076907068787601,"phi":-0.003255381461959205,"bid_iv":0.0,"mid_iv":2.098767,"ask_iv":2.098767,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721229550006,"prevclose":10.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":154,"bidexch":"N","bid_date":1721660623000,"asksize":57,"askexch":"E","ask_date":1721660623000,"open_interest":34,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00018500","description":"PLTR + Jul 26 2024 $18.50 Call","exch":"Z","type":"option","last":10.05,"change":0.00,"volume":8,"open":null,"high":null,"low":null,"close":null,"bid":9.9,"ask":10.85,"underlying":"PLTR","strike":18.5,"greeks":{"delta":0.9998446414628372,"gamma":7.137765356031952E-6,"theta":-0.0017528212563234819,"vega":2.0577685487462515E-5,"rho":0.0021345881443148584,"phi":-0.003255370807715116,"bid_iv":0.0,"mid_iv":1.982669,"ask_iv":1.982669,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721229548363,"prevclose":10.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"C","bid_date":1721660624000,"asksize":126,"askexch":"N","ask_date":1721660621000,"open_interest":12,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00018500","description":"PLTR + Jul 26 2024 $18.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":18.5,"greeks":{"delta":-1.553585371628E-4,"gamma":7.137765356031952E-6,"theta":-0.0017528212563234819,"vega":2.0577685487462515E-5,"rho":0.0021345881443148584,"phi":-0.003255370807715116,"bid_iv":0.0,"mid_iv":1.627077,"ask_iv":1.627077,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721321721597,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721659171000,"asksize":152,"askexch":"U","ask_date":1721660217000,"open_interest":264,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00019000","description":"PLTR + Jul 26 2024 $19.00 Call","exch":"Z","type":"option","last":10.28,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.4,"ask":9.5,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9998364773187689,"gamma":2.4238977134748495E-5,"theta":-0.001843128082741257,"vega":2.226601983977007E-5,"rho":0.0021922432411008554,"phi":-0.003255334759739931,"bid_iv":0.0,"mid_iv":1.869742,"ask_iv":1.869742,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721404361773,"prevclose":10.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"B","bid_date":1721660592000,"asksize":36,"askexch":"Z","ask_date":1721660592000,"open_interest":36,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00019000","description":"PLTR + Jul 26 2024 $19.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":802,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-1.635226812311E-4,"gamma":2.4238977134748495E-5,"theta":-0.001843128082741257,"vega":2.226601983977007E-5,"rho":0.0021922432411008554,"phi":-0.003255334759739931,"bid_iv":0.0,"mid_iv":1.533882,"ask_iv":1.533882,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":14,"trade_date":1721321733370,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721659171000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":938,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00019500","description":"PLTR + Jul 26 2024 $19.50 Call","exch":"Z","type":"option","last":9.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.8,"ask":9.1,"underlying":"PLTR","strike":19.5,"greeks":{"delta":0.9998101801496668,"gamma":7.465282560090564E-5,"theta":-0.0019632027208355864,"vega":2.7697313963848883E-5,"rho":0.0022498189538367424,"phi":-0.0032552212347515003,"bid_iv":0.0,"mid_iv":1.759818,"ask_iv":1.759818,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721150689716,"prevclose":9.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":78,"bidexch":"Z","bid_date":1721660624000,"asksize":15,"askexch":"U","ask_date":1721660624000,"open_interest":16,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00019500","description":"PLTR + Jul 26 2024 $19.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":19.5,"greeks":{"delta":-1.898198503332E-4,"gamma":7.465282560090564E-5,"theta":-0.0019632027208355864,"vega":2.7697313963848883E-5,"rho":0.0022498189538367424,"phi":-0.0032552212347515003,"bid_iv":0.0,"mid_iv":1.441584,"ask_iv":1.441584,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721323510937,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721660120000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":2115,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00020000","description":"PLTR + Jul 26 2024 $20.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-2.655546030761E-4,"gamma":2.0728208058370213E-4,"theta":-0.002156728186930421,"vega":3.668965563390653E-5,"rho":0.0023071827567519945,"phi":-0.0032549012403831758,"bid_iv":0.0,"mid_iv":1.351661,"ask_iv":1.351661,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656333336,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721660120000,"asksize":152,"askexch":"U","ask_date":1721660217000,"open_interest":577,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00020000","description":"PLTR + Jul 26 2024 $20.00 Call","exch":"Z","type":"option","last":8.3,"change":-0.35,"volume":3,"open":8.73,"high":8.73,"low":8.3,"close":null,"bid":8.05,"ask":8.5,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9997344453969239,"gamma":2.0728208058370213E-4,"theta":-0.002156728186930421,"vega":3.668965563390653E-5,"rho":0.0023071827567519945,"phi":-0.0032549012403831758,"bid_iv":0.0,"mid_iv":1.652744,"ask_iv":1.652744,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.05,"average_volume":0,"last_volume":1,"trade_date":1721659789105,"prevclose":8.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":167,"bidexch":"J","bid_date":1721660535000,"asksize":36,"askexch":"Z","ask_date":1721660618000,"open_interest":212,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00020500","description":"PLTR + Jul 26 2024 $20.50 Call","exch":"Z","type":"option","last":8.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.8,"ask":8.5,"underlying":"PLTR","strike":20.5,"greeks":{"delta":0.9995455579368103,"gamma":5.100330332910547E-4,"theta":-0.0025022023691890064,"vega":6.90288253726225E-5,"rho":0.0023640709113929943,"phi":-0.003254118672080618,"bid_iv":0.0,"mid_iv":1.548377,"ask_iv":1.548377,"smv_vol":0.913,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721153088349,"prevclose":8.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"N","bid_date":1721660535000,"asksize":20,"askexch":"E","ask_date":1721660592000,"open_interest":34,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00020500","description":"PLTR + Jul 26 2024 $20.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.07,"underlying":"PLTR","strike":20.5,"greeks":{"delta":-4.544420631897E-4,"gamma":5.100330332910547E-4,"theta":-0.0025022023691890064,"vega":6.90288253726225E-5,"rho":0.0023640709113929943,"phi":-0.003254118672080618,"bid_iv":0.0,"mid_iv":1.263996,"ask_iv":1.263996,"smv_vol":0.913,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":200,"trade_date":1721331983496,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"U","bid_date":1721655777000,"asksize":1444,"askexch":"E","ask_date":1721655777000,"open_interest":359,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00021000","description":"PLTR + Jul 26 2024 $21.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":45,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":2.77,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-9.04646313745E-4,"gamma":0.001165461598547579,"theta":-0.0031625880480257965,"vega":1.147940971278406E-4,"rho":0.0024198811779565146,"phi":-0.003252290081017965,"bid_iv":0.0,"mid_iv":1.178482,"ask_iv":1.178482,"smv_vol":0.911,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":15,"trade_date":1721655514162,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721655003000,"asksize":18,"askexch":"B","ask_date":1721655002000,"open_interest":1073,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00021000","description":"PLTR + Jul 26 2024 $21.00 Call","exch":"Z","type":"option","last":7.17,"change":-0.96,"volume":21,"open":6.97,"high":7.17,"low":6.97,"close":null,"bid":7.3,"ask":7.4,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.999095353686255,"gamma":0.001165461598547579,"theta":-0.0031625880480257965,"vega":1.147940971278406E-4,"rho":0.0024198811779565146,"phi":-0.003252290081017965,"bid_iv":0.0,"mid_iv":1.446588,"ask_iv":1.446588,"smv_vol":0.911,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.81,"average_volume":0,"last_volume":20,"trade_date":1721657740985,"prevclose":8.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"E","bid_date":1721660475000,"asksize":10,"askexch":"U","ask_date":1721660475000,"open_interest":450,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00021500","description":"PLTR + Jul 26 2024 $21.50 Call","exch":"Z","type":"option","last":6.55,"change":-1.15,"volume":2,"open":6.55,"high":6.55,"low":6.55,"close":null,"bid":6.9,"ask":6.9,"underlying":"PLTR","strike":21.5,"greeks":{"delta":0.9981303241038558,"gamma":0.00243907727109355,"theta":-0.0043747669528750015,"vega":2.520243765801346E-4,"rho":0.002473606426181248,"phi":-0.0032484431139697275,"bid_iv":0.0,"mid_iv":1.345168,"ask_iv":1.345168,"smv_vol":0.907,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.94,"average_volume":0,"last_volume":2,"trade_date":1721657395011,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"B","bid_date":1721660617000,"asksize":30,"askexch":"B","ask_date":1721660534000,"open_interest":117,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00021500","description":"PLTR + Jul 26 2024 $21.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":4,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":21.5,"greeks":{"delta":-0.0018696758961442,"gamma":0.00243907727109355,"theta":-0.0043747669528750015,"vega":2.520243765801346E-4,"rho":0.002473606426181248,"phi":-0.0032484431139697275,"bid_iv":0.0,"mid_iv":1.095019,"ask_iv":1.095019,"smv_vol":0.907,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660291155,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655001000,"asksize":25,"askexch":"Q","ask_date":1721657577000,"open_interest":415,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00022000","description":"PLTR + Jul 26 2024 $22.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":995,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0031474874847339,"gamma":0.0041035800681642745,"theta":-0.005768860180700954,"vega":3.306480139225247E-4,"rho":0.0025260577339944372,"phi":-0.0032433614034848533,"bid_iv":1.012689,"mid_iv":1.063211,"ask_iv":1.113734,"smv_vol":0.901,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721658495170,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"D","bid_date":1721660440000,"asksize":72,"askexch":"D","ask_date":1721660589000,"open_interest":1038,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00022000","description":"PLTR + Jul 26 2024 $22.00 Call","exch":"Z","type":"option","last":6.92,"change":0.22,"volume":1,"open":6.92,"high":6.92,"low":6.92,"close":null,"bid":6.35,"ask":6.5,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9968525125152661,"gamma":0.0041035800681642745,"theta":-0.005768860180700954,"vega":3.306480139225247E-4,"rho":0.0025260577339944372,"phi":-0.0032433614034848533,"bid_iv":0.0,"mid_iv":1.451577,"ask_iv":1.451577,"smv_vol":0.901,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.29,"average_volume":0,"last_volume":1,"trade_date":1721655015793,"prevclose":6.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"B","bid_date":1721660562000,"asksize":25,"askexch":"B","ask_date":1721660617000,"open_interest":448,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00022500","description":"PLTR + Jul 26 2024 $22.50 Call","exch":"Z","type":"option","last":5.8,"change":-0.38,"volume":19,"open":6.0,"high":6.0,"low":5.35,"close":null,"bid":5.8,"ask":6.6,"underlying":"PLTR","strike":22.5,"greeks":{"delta":0.9941057000476925,"gamma":0.007301056871319733,"theta":-0.008464792037692504,"vega":6.89900391215172E-4,"rho":0.0025726743671287368,"phi":-0.003232648296929241,"bid_iv":0.0,"mid_iv":1.341704,"ask_iv":1.341704,"smv_vol":0.889,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.15,"average_volume":0,"last_volume":3,"trade_date":1721659773321,"prevclose":6.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":92,"bidexch":"Q","bid_date":1721660622000,"asksize":124,"askexch":"Z","ask_date":1721660621000,"open_interest":124,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00022500","description":"PLTR + Jul 26 2024 $22.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":3,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":22.5,"greeks":{"delta":-0.0058942999523075,"gamma":0.007301056871319733,"theta":-0.008464792037692504,"vega":6.89900391215172E-4,"rho":0.0025726743671287368,"phi":-0.003232648296929241,"bid_iv":0.930591,"mid_iv":0.977936,"ask_iv":1.02528,"smv_vol":0.889,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721660415108,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"D","bid_date":1721660344000,"asksize":29,"askexch":"B","ask_date":1721660592000,"open_interest":4734,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00023000","description":"PLTR + Jul 26 2024 $23.00 Put","exch":"Z","type":"option","last":0.02,"change":0.01,"volume":7,"open":0.02,"high":0.02,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.0105532651453034,"gamma":0.012259143440862283,"theta":-0.012493932091043295,"vega":0.001088241285037756,"rho":0.0026118096762200917,"phi":-0.003214734968640958,"bid_iv":0.868448,"mid_iv":0.912687,"ask_iv":0.956926,"smv_vol":0.869,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":100.00,"average_volume":0,"last_volume":5,"trade_date":1721657351155,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":877,"bidexch":"D","bid_date":1721660589000,"asksize":3,"askexch":"W","ask_date":1721659699000,"open_interest":1599,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00023000","description":"PLTR + Jul 26 2024 $23.00 Call","exch":"Z","type":"option","last":5.25,"change":-0.65,"volume":23,"open":5.83,"high":5.83,"low":5.1,"close":null,"bid":5.35,"ask":5.5,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.9894467348546966,"gamma":0.012259143440862283,"theta":-0.012493932091043295,"vega":0.001088241285037756,"rho":0.0026118096762200917,"phi":-0.003214734968640958,"bid_iv":0.0,"mid_iv":1.234309,"ask_iv":1.234309,"smv_vol":0.869,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.02,"average_volume":0,"last_volume":10,"trade_date":1721659935252,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":50,"bidexch":"E","bid_date":1721660562000,"asksize":45,"askexch":"E","ask_date":1721660623000,"open_interest":473,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00023500","description":"PLTR + Jul 26 2024 $23.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":38,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":23.5,"greeks":{"delta":-0.0181083329921081,"gamma":0.019556609031169982,"theta":-0.018241736502587556,"vega":0.0016535737697200236,"rho":0.0026397676726318937,"phi":-0.0031860974216759226,"bid_iv":0.792044,"mid_iv":0.832776,"ask_iv":0.873507,"smv_vol":0.854,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721659360523,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1711,"bidexch":"D","bid_date":1721660589000,"asksize":132,"askexch":"N","ask_date":1721657672000,"open_interest":957,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00023500","description":"PLTR + Jul 26 2024 $23.50 Call","exch":"Z","type":"option","last":4.6,"change":-0.60,"volume":2,"open":4.6,"high":4.6,"low":4.6,"close":null,"bid":4.85,"ask":4.95,"underlying":"PLTR","strike":23.5,"greeks":{"delta":0.9818916670078919,"gamma":0.019556609031169982,"theta":-0.018241736502587556,"vega":0.0016535737697200236,"rho":0.0026397676726318937,"phi":-0.0031860974216759226,"bid_iv":0.0,"mid_iv":1.129289,"ask_iv":1.129289,"smv_vol":0.854,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.54,"average_volume":0,"last_volume":2,"trade_date":1721658032517,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":42,"bidexch":"N","bid_date":1721660535000,"asksize":43,"askexch":"E","ask_date":1721660536000,"open_interest":290,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00024000","description":"PLTR + Jul 26 2024 $24.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":75,"open":0.02,"high":0.03,"low":0.02,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.023027321034898,"gamma":0.025831199708884724,"theta":-0.020669818578759658,"vega":0.002021388840275984,"rho":0.00267739803653049,"phi":-0.003166608801646122,"bid_iv":0.739443,"mid_iv":0.791448,"ask_iv":0.843454,"smv_vol":0.799,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":50,"trade_date":1721659632921,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1499,"bidexch":"E","bid_date":1721660623000,"asksize":578,"askexch":"E","ask_date":1721660623000,"open_interest":2951,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00024000","description":"PLTR + Jul 26 2024 $24.00 Call","exch":"Z","type":"option","last":4.2,"change":-0.74,"volume":82,"open":3.8,"high":4.2,"low":3.8,"close":null,"bid":4.4,"ask":4.55,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.976972678965102,"gamma":0.025831199708884724,"theta":-0.020669818578759658,"vega":0.002021388840275984,"rho":0.00267739803653049,"phi":-0.003166608801646122,"bid_iv":0.0,"mid_iv":1.023611,"ask_iv":1.023611,"smv_vol":0.799,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.98,"average_volume":0,"last_volume":2,"trade_date":1721658522387,"prevclose":4.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":54,"bidexch":"E","bid_date":1721660590000,"asksize":91,"askexch":"E","ask_date":1721660590000,"open_interest":1526,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00024500","description":"PLTR + Jul 26 2024 $24.50 Put","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":200,"open":0.04,"high":0.04,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":24.5,"greeks":{"delta":-0.0313233200446525,"gamma":0.03553526765926358,"theta":-0.024616656373760384,"vega":0.0024393982160945786,"rho":0.0027016779888125765,"phi":-0.0031342268387622675,"bid_iv":0.757623,"mid_iv":0.778186,"ask_iv":0.798749,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721660388268,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":89,"bidexch":"U","bid_date":1721660411000,"asksize":3793,"askexch":"E","ask_date":1721660620000,"open_interest":2428,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00024500","description":"PLTR + Jul 26 2024 $24.50 Call","exch":"Z","type":"option","last":3.75,"change":-0.42,"volume":50,"open":4.25,"high":4.43,"low":3.55,"close":null,"bid":3.9,"ask":4.3,"underlying":"PLTR","strike":24.5,"greeks":{"delta":0.9686766799553475,"gamma":0.03553526765926358,"theta":-0.024616656373760384,"vega":0.0024393982160945786,"rho":0.0027016779888125765,"phi":-0.0031342268387622675,"bid_iv":0.0,"mid_iv":0.919142,"ask_iv":0.919142,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.08,"average_volume":0,"last_volume":12,"trade_date":1721659885847,"prevclose":4.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"E","bid_date":1721660621000,"asksize":137,"askexch":"Z","ask_date":1721660622000,"open_interest":646,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00025000","description":"PLTR + Jul 26 2024 $25.00 Put","exch":"Z","type":"option","last":0.03,"change":-0.02,"volume":257,"open":0.05,"high":0.06,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.0501258897271327,"gamma":0.05245728780471944,"theta":-0.03383800369662622,"vega":0.003425773174362036,"rho":0.0026860709549075905,"phi":-0.003063641568163365,"bid_iv":0.672228,"mid_iv":0.690849,"ask_iv":0.70947,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-40.00,"average_volume":0,"last_volume":5,"trade_date":1721660110313,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":829,"bidexch":"D","bid_date":1721660622000,"asksize":927,"askexch":"W","ask_date":1721660624000,"open_interest":3736,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00025000","description":"PLTR + Jul 26 2024 $25.00 Call","exch":"Z","type":"option","last":3.41,"change":-0.31,"volume":154,"open":4.6,"high":4.6,"low":2.84,"close":null,"bid":3.45,"ask":3.5,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.9498741102728673,"gamma":0.05245728780471944,"theta":-0.03383800369662622,"vega":0.003425773174362036,"rho":0.0026860709549075905,"phi":-0.003063641568163365,"bid_iv":0.0,"mid_iv":0.814757,"ask_iv":0.814757,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.34,"average_volume":0,"last_volume":1,"trade_date":1721660413467,"prevclose":3.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"D","bid_date":1721660618000,"asksize":43,"askexch":"B","ask_date":1721660618000,"open_interest":2139,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00025500","description":"PLTR + Jul 26 2024 $25.50 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":579,"open":0.06,"high":0.1,"low":0.04,"close":null,"bid":0.04,"ask":0.05,"underlying":"PLTR","strike":25.5,"greeks":{"delta":-0.0637065348731444,"gamma":0.06981858801759575,"theta":-0.03708800774862546,"vega":0.004617154875629843,"rho":0.0026884788008334215,"phi":-0.003009815138157151,"bid_iv":0.624004,"mid_iv":0.637036,"ask_iv":0.650069,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660520792,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":824,"bidexch":"D","bid_date":1721660622000,"asksize":2808,"askexch":"H","ask_date":1721660618000,"open_interest":4056,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00025500","description":"PLTR + Jul 26 2024 $25.50 Call","exch":"Z","type":"option","last":2.83,"change":-0.52,"volume":28,"open":3.6,"high":3.6,"low":2.4,"close":null,"bid":2.95,"ask":3.05,"underlying":"PLTR","strike":25.5,"greeks":{"delta":0.9362934651268556,"gamma":0.06981858801759575,"theta":-0.03708800774862546,"vega":0.004617154875629843,"rho":0.0026884788008334215,"phi":-0.003009815138157151,"bid_iv":0.0,"mid_iv":0.666714,"ask_iv":0.666714,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.53,"average_volume":0,"last_volume":1,"trade_date":1721659244415,"prevclose":3.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"N","bid_date":1721660625000,"asksize":269,"askexch":"W","ask_date":1721660624000,"open_interest":1114,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00026000","description":"PLTR + Jul 26 2024 $26.00 Put","exch":"Z","type":"option","last":0.06,"change":-0.03,"volume":1331,"open":0.06,"high":0.16,"low":0.06,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.0859594665163621,"gamma":0.09570140250242382,"theta":-0.04210456244191731,"vega":0.005310210452153918,"rho":0.0026568350426103716,"phi":-0.002923036123043766,"bid_iv":0.58101,"mid_iv":0.591395,"ask_iv":0.601781,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":2,"trade_date":1721660082507,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1429,"bidexch":"D","bid_date":1721660625000,"asksize":2148,"askexch":"D","ask_date":1721660625000,"open_interest":4214,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00026000","description":"PLTR + Jul 26 2024 $26.00 Call","exch":"Z","type":"option","last":2.45,"change":-0.31,"volume":223,"open":3.04,"high":3.05,"low":1.89,"close":null,"bid":2.43,"ask":2.53,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.9140405334836379,"gamma":0.09570140250242382,"theta":-0.04210456244191731,"vega":0.005310210452153918,"rho":0.0026568350426103716,"phi":-0.002923036123043766,"bid_iv":0.530737,"mid_iv":0.705599,"ask_iv":0.880462,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.24,"average_volume":0,"last_volume":10,"trade_date":1721660530825,"prevclose":2.76,"week_52_high":0.0,"week_52_low":0.0,"bidsize":90,"bidexch":"C","bid_date":1721660625000,"asksize":245,"askexch":"X","ask_date":1721660625000,"open_interest":2519,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00026500","description":"PLTR + Jul 26 2024 $26.50 Call","exch":"Z","type":"option","last":1.9,"change":-0.35,"volume":66,"open":2.3,"high":2.5,"low":1.62,"close":null,"bid":2.02,"ask":2.07,"underlying":"PLTR","strike":26.5,"greeks":{"delta":0.8823373094259328,"gamma":0.1325266819818986,"theta":-0.047117196921899265,"vega":0.0067407554799400315,"rho":0.0025874135625564166,"phi":-0.002799431426325047,"bid_iv":0.547968,"mid_iv":0.587469,"ask_iv":0.62697,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.56,"average_volume":0,"last_volume":1,"trade_date":1721659971412,"prevclose":2.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":42,"bidexch":"A","bid_date":1721660624000,"asksize":495,"askexch":"X","ask_date":1721660624000,"open_interest":2305,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00026500","description":"PLTR + Jul 26 2024 $26.50 Put","exch":"Z","type":"option","last":0.1,"change":-0.04,"volume":1864,"open":0.15,"high":0.25,"low":0.09,"close":null,"bid":0.1,"ask":0.11,"underlying":"PLTR","strike":26.5,"greeks":{"delta":-0.1176626905740672,"gamma":0.1325266819818986,"theta":-0.047117196921899265,"vega":0.0067407554799400315,"rho":0.0025874135625564166,"phi":-0.002799431426325047,"bid_iv":0.552916,"mid_iv":0.567724,"ask_iv":0.582531,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-28.58,"average_volume":0,"last_volume":1,"trade_date":1721660561830,"prevclose":0.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":3239,"bidexch":"D","bid_date":1721660625000,"asksize":1239,"askexch":"W","ask_date":1721660625000,"open_interest":10452,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00027000","description":"PLTR + Jul 26 2024 $27.00 Put","exch":"Z","type":"option","last":0.17,"change":-0.04,"volume":2744,"open":0.2,"high":0.4,"low":0.15,"close":null,"bid":0.17,"ask":0.18,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.1755041011863079,"gamma":0.18245203954626596,"theta":-0.05563292092984407,"vega":0.008908362786459775,"rho":0.0024217683649382705,"phi":-0.0025834730357332243,"bid_iv":0.534129,"mid_iv":0.545362,"ask_iv":0.556594,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-19.05,"average_volume":0,"last_volume":1,"trade_date":1721660580968,"prevclose":0.21,"week_52_high":0.0,"week_52_low":0.0,"bidsize":938,"bidexch":"H","bid_date":1721660622000,"asksize":994,"askexch":"W","ask_date":1721660622000,"open_interest":8443,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00027000","description":"PLTR + Jul 26 2024 $27.00 Call","exch":"Z","type":"option","last":1.62,"change":-0.22,"volume":497,"open":1.95,"high":2.12,"low":1.15,"close":null,"bid":1.59,"ask":1.64,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.8244958988136921,"gamma":0.18245203954626596,"theta":-0.05563292092984407,"vega":0.008908362786459775,"rho":0.0024217683649382705,"phi":-0.0025834730357332243,"bid_iv":0.542462,"mid_iv":0.570443,"ask_iv":0.598423,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.96,"average_volume":0,"last_volume":3,"trade_date":1721660598727,"prevclose":1.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":509,"bidexch":"E","bid_date":1721660624000,"asksize":1219,"askexch":"E","ask_date":1721660624000,"open_interest":3703,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00027500","description":"PLTR + Jul 26 2024 $27.50 Call","exch":"Z","type":"option","last":1.23,"change":-0.23,"volume":1309,"open":1.49,"high":1.69,"low":0.83,"close":null,"bid":1.21,"ask":1.25,"underlying":"PLTR","strike":27.5,"greeks":{"delta":0.7282353004699164,"gamma":0.22883503869907812,"theta":-0.06714760018774049,"vega":0.01077749448539647,"rho":0.0021252416817225334,"phi":-0.002244387050343165,"bid_iv":0.545875,"mid_iv":0.564458,"ask_iv":0.583041,"smv_vol":0.539,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.76,"average_volume":0,"last_volume":4,"trade_date":1721660642200,"prevclose":1.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":661,"bidexch":"E","bid_date":1721660624000,"asksize":1298,"askexch":"E","ask_date":1721660624000,"open_interest":3773,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00027500","description":"PLTR + Jul 26 2024 $27.50 Put","exch":"Z","type":"option","last":0.32,"change":-0.01,"volume":3086,"open":0.26,"high":0.6,"low":0.23,"close":null,"bid":0.28,"ask":0.31,"underlying":"PLTR","strike":27.5,"greeks":{"delta":-0.2717646995300836,"gamma":0.22883503869907812,"theta":-0.06714760018774049,"vega":0.01077749448539647,"rho":0.0021252416817225334,"phi":-0.002244387050343165,"bid_iv":0.529868,"mid_iv":0.539152,"ask_iv":0.548435,"smv_vol":0.539,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":1,"trade_date":1721660535079,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1490,"bidexch":"E","bid_date":1721660623000,"asksize":2700,"askexch":"E","ask_date":1721660623000,"open_interest":5901,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00028000","description":"PLTR + Jul 26 2024 $28.00 Put","exch":"Z","type":"option","last":0.47,"change":-0.03,"volume":4036,"open":0.5,"high":0.85,"low":0.35,"close":null,"bid":0.46,"ask":0.47,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3936413053093506,"gamma":0.2469798022066599,"theta":-0.07674530983765562,"vega":0.011923983127017604,"rho":0.0017510725006595997,"phi":-0.0018375282511346527,"bid_iv":0.523518,"mid_iv":0.531918,"ask_iv":0.540317,"smv_vol":0.544,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.00,"average_volume":0,"last_volume":1,"trade_date":1721660644540,"prevclose":0.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":349,"bidexch":"D","bid_date":1721660619000,"asksize":1,"askexch":"N","ask_date":1721660617000,"open_interest":5452,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00028000","description":"PLTR + Jul 26 2024 $28.00 Call","exch":"Z","type":"option","last":0.9,"change":-0.22,"volume":6127,"open":1.17,"high":1.34,"low":0.59,"close":null,"bid":0.89,"ask":0.92,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6063586946906494,"gamma":0.2469798022066599,"theta":-0.07674530983765562,"vega":0.011923983127017604,"rho":0.0017510725006595997,"phi":-0.0018375282511346527,"bid_iv":0.554721,"mid_iv":0.567321,"ask_iv":0.579922,"smv_vol":0.544,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-19.65,"average_volume":0,"last_volume":2,"trade_date":1721660631399,"prevclose":1.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":924,"bidexch":"E","bid_date":1721660623000,"asksize":1106,"askexch":"D","ask_date":1721660623000,"open_interest":7399,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00028500","description":"PLTR + Jul 26 2024 $28.50 Call","exch":"Z","type":"option","last":0.64,"change":-0.21,"volume":10179,"open":0.95,"high":1.31,"low":0.4,"close":null,"bid":0.64,"ask":0.65,"underlying":"PLTR","strike":28.5,"greeks":{"delta":0.4841819358397982,"gamma":0.23733216573111027,"theta":-0.07995780887802445,"vega":0.012059477716323541,"rho":0.001383090663593041,"phi":-0.0014450752794381524,"bid_iv":0.55493,"mid_iv":0.559096,"ask_iv":0.563263,"smv_vol":0.549,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-24.71,"average_volume":0,"last_volume":1,"trade_date":1721660642777,"prevclose":0.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"D","bid_date":1721660617000,"asksize":835,"askexch":"D","ask_date":1721660623000,"open_interest":4936,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00028500","description":"PLTR + Jul 26 2024 $28.50 Put","exch":"Z","type":"option","last":0.72,"change":0.00,"volume":2880,"open":0.57,"high":1.17,"low":0.47,"close":null,"bid":0.68,"ask":0.71,"underlying":"PLTR","strike":28.5,"greeks":{"delta":-0.5158180641602018,"gamma":0.23733216573111027,"theta":-0.07995780887802445,"vega":0.012059477716323541,"rho":0.001383090663593041,"phi":-0.0014450752794381524,"bid_iv":0.524031,"mid_iv":0.536479,"ask_iv":0.548926,"smv_vol":0.549,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":40,"trade_date":1721660399795,"prevclose":0.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1180,"bidexch":"X","bid_date":1721660624000,"asksize":89,"askexch":"N","ask_date":1721660623000,"open_interest":3422,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00029000","description":"PLTR + Jul 26 2024 $29.00 Put","exch":"Z","type":"option","last":1.02,"change":0.04,"volume":1215,"open":0.8,"high":1.52,"low":0.73,"close":null,"bid":0.98,"ask":1.01,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.6267759835078008,"gamma":0.21299027672005272,"theta":-0.07583487368868852,"vega":0.011150250227705478,"rho":0.0010542391266417277,"phi":-0.0010972827731633545,"bid_iv":0.513371,"mid_iv":0.526854,"ask_iv":0.540336,"smv_vol":0.552,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.09,"average_volume":0,"last_volume":1,"trade_date":1721660427494,"prevclose":0.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":849,"bidexch":"E","bid_date":1721660623000,"asksize":280,"askexch":"H","ask_date":1721660623000,"open_interest":3848,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00029000","description":"PLTR + Jul 26 2024 $29.00 Call","exch":"Z","type":"option","last":0.44,"change":-0.19,"volume":12346,"open":0.7,"high":0.88,"low":0.26,"close":null,"bid":0.43,"ask":0.44,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.3732240164921992,"gamma":0.21299027672005272,"theta":-0.07583487368868852,"vega":0.011150250227705478,"rho":0.0010542391266417277,"phi":-0.0010972827731633545,"bid_iv":0.546983,"mid_iv":0.555958,"ask_iv":0.564932,"smv_vol":0.552,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-30.16,"average_volume":0,"last_volume":1,"trade_date":1721660635189,"prevclose":0.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":524,"bidexch":"D","bid_date":1721660624000,"asksize":154,"askexch":"W","ask_date":1721660623000,"open_interest":16605,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00029500","description":"PLTR + Jul 26 2024 $29.50 Call","exch":"Z","type":"option","last":0.28,"change":-0.16,"volume":9127,"open":0.48,"high":0.53,"low":0.17,"close":null,"bid":0.28,"ask":0.29,"underlying":"PLTR","strike":29.5,"greeks":{"delta":0.2750740331281898,"gamma":0.18095650950140124,"theta":-0.06577117245213633,"vega":0.00942582043691268,"rho":7.671645163839499E-4,"phi":-7.95448829058867E-4,"bid_iv":0.543367,"mid_iv":0.548698,"ask_iv":0.554029,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-36.37,"average_volume":0,"last_volume":5,"trade_date":1721660627692,"prevclose":0.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"D","bid_date":1721660617000,"asksize":1343,"askexch":"D","ask_date":1721660623000,"open_interest":10740,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00029500","description":"PLTR + Jul 26 2024 $29.50 Put","exch":"Z","type":"option","last":1.44,"change":0.15,"volume":80,"open":1.06,"high":1.95,"low":0.99,"close":null,"bid":1.28,"ask":1.37,"underlying":"PLTR","strike":29.5,"greeks":{"delta":-0.7249259668718102,"gamma":0.18095650950140124,"theta":-0.06577117245213633,"vega":0.00942582043691268,"rho":7.671645163839499E-4,"phi":-7.95448829058867E-4,"bid_iv":0.471346,"mid_iv":0.572275,"ask_iv":0.673205,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.63,"average_volume":0,"last_volume":1,"trade_date":1721659245832,"prevclose":1.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1433,"bidexch":"E","bid_date":1721660624000,"asksize":896,"askexch":"D","ask_date":1721660624000,"open_interest":745,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00030000","description":"PLTR + Jul 26 2024 $30.00 Put","exch":"Z","type":"option","last":1.85,"change":0.15,"volume":57,"open":1.18,"high":2.38,"low":1.18,"close":null,"bid":1.72,"ask":1.96,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.8071635773165277,"gamma":0.1442361786913709,"theta":-0.05292720595870836,"vega":0.008045023694826845,"rho":5.303471769621725E-4,"phi":-5.480176817273831E-4,"bid_iv":0.0,"mid_iv":0.626096,"ask_iv":0.626096,"smv_vol":0.548,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.83,"average_volume":0,"last_volume":1,"trade_date":1721659367524,"prevclose":1.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":297,"bidexch":"A","bid_date":1721660624000,"asksize":65,"askexch":"A","ask_date":1721660624000,"open_interest":1012,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00030000","description":"PLTR + Jul 26 2024 $30.00 Call","exch":"Z","type":"option","last":0.18,"change":-0.13,"volume":29955,"open":0.35,"high":0.38,"low":0.11,"close":null,"bid":0.17,"ask":0.17,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.19283642268347229,"gamma":0.1442361786913709,"theta":-0.05292720595870836,"vega":0.008045023694826845,"rho":5.303471769621725E-4,"phi":-5.480176817273831E-4,"bid_iv":0.546464,"mid_iv":0.553343,"ask_iv":0.560222,"smv_vol":0.548,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-41.94,"average_volume":0,"last_volume":1,"trade_date":1721660645242,"prevclose":0.31,"week_52_high":0.0,"week_52_low":0.0,"bidsize":392,"bidexch":"H","bid_date":1721660624000,"asksize":1070,"askexch":"D","ask_date":1721660505000,"open_interest":28626,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00030500","description":"PLTR + Jul 26 2024 $30.50 Call","exch":"Z","type":"option","last":0.12,"change":-0.08,"volume":2990,"open":0.23,"high":0.25,"low":0.07,"close":null,"bid":0.1,"ask":0.11,"underlying":"PLTR","strike":30.5,"greeks":{"delta":0.1310676156515744,"gamma":0.10831907566462487,"theta":-0.040617878442582675,"vega":0.005856488555373826,"rho":3.558566811668264E-4,"phi":-3.667859284996345E-4,"bid_iv":0.557904,"mid_iv":0.566471,"ask_iv":0.575038,"smv_vol":0.558,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-40.00,"average_volume":0,"last_volume":4,"trade_date":1721660601585,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1751,"bidexch":"E","bid_date":1721660624000,"asksize":10,"askexch":"D","ask_date":1721660619000,"open_interest":3471,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00030500","description":"PLTR + Jul 26 2024 $30.50 Put","exch":"Z","type":"option","last":2.4,"change":0.41,"volume":14,"open":2.6,"high":2.6,"low":2.39,"close":null,"bid":2.15,"ask":2.2,"underlying":"PLTR","strike":30.5,"greeks":{"delta":-0.8689323843484256,"gamma":0.10831907566462487,"theta":-0.040617878442582675,"vega":0.005856488555373826,"rho":3.558566811668264E-4,"phi":-3.667859284996345E-4,"bid_iv":0.285497,"mid_iv":0.438035,"ask_iv":0.590572,"smv_vol":0.558,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":20.61,"average_volume":0,"last_volume":1,"trade_date":1721658966586,"prevclose":1.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":767,"bidexch":"E","bid_date":1721660621000,"asksize":75,"askexch":"E","ask_date":1721660621000,"open_interest":187,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00031000","description":"PLTR + Jul 26 2024 $31.00 Put","exch":"Z","type":"option","last":2.96,"change":0.85,"volume":14,"open":2.73,"high":2.99,"low":2.45,"close":null,"bid":2.48,"ask":2.86,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.9120196555266563,"gamma":0.07824380745720139,"theta":-0.030563084294982782,"vega":0.004520881552468577,"rho":2.3631399571769486E-4,"phi":-2.4314557095567687E-4,"bid_iv":0.410501,"mid_iv":0.557369,"ask_iv":0.704237,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":40.29,"average_volume":0,"last_volume":1,"trade_date":1721658738119,"prevclose":2.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":119,"bidexch":"N","bid_date":1721660625000,"asksize":22,"askexch":"P","ask_date":1721660625000,"open_interest":233,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00031000","description":"PLTR + Jul 26 2024 $31.00 Call","exch":"Z","type":"option","last":0.07,"change":-0.08,"volume":2408,"open":0.15,"high":0.19,"low":0.05,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.08798034447334371,"gamma":0.07824380745720139,"theta":-0.030563084294982782,"vega":0.004520881552468577,"rho":2.3631399571769486E-4,"phi":-2.4314557095567687E-4,"bid_iv":0.567799,"mid_iv":0.578913,"ask_iv":0.590028,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-53.34,"average_volume":0,"last_volume":28,"trade_date":1721660636391,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1677,"bidexch":"E","bid_date":1721660622000,"asksize":81,"askexch":"U","ask_date":1721660566000,"open_interest":7079,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00031500","description":"PLTR + Jul 26 2024 $31.50 Put","exch":"Z","type":"option","last":3.55,"change":0.82,"volume":19,"open":2.92,"high":3.55,"low":2.92,"close":null,"bid":3.05,"ask":3.15,"underlying":"PLTR","strike":31.5,"greeks":{"delta":-0.9401520496345519,"gamma":0.05580112811935032,"theta":-0.023119619437510126,"vega":0.0033514030143095104,"rho":1.5952876148903826E-4,"phi":-1.639718715525245E-4,"bid_iv":0.182491,"mid_iv":0.423918,"ask_iv":0.665344,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":30.04,"average_volume":0,"last_volume":8,"trade_date":1721657890942,"prevclose":2.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"X","bid_date":1721660592000,"asksize":16,"askexch":"U","ask_date":1721660592000,"open_interest":43,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00031500","description":"PLTR + Jul 26 2024 $31.50 Call","exch":"Z","type":"option","last":0.05,"change":-0.06,"volume":958,"open":0.11,"high":0.12,"low":0.04,"close":null,"bid":0.04,"ask":0.05,"underlying":"PLTR","strike":31.5,"greeks":{"delta":0.059847950365448065,"gamma":0.05580112811935032,"theta":-0.023119619437510126,"vega":0.0033514030143095104,"rho":1.5952876148903826E-4,"phi":-1.639718715525245E-4,"bid_iv":0.591226,"mid_iv":0.60584,"ask_iv":0.620455,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-54.55,"average_volume":0,"last_volume":1,"trade_date":1721660452192,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1170,"bidexch":"D","bid_date":1721660624000,"asksize":678,"askexch":"D","ask_date":1721660619000,"open_interest":6105,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00032000","description":"PLTR + Jul 26 2024 $32.00 Call","exch":"Z","type":"option","last":0.04,"change":-0.04,"volume":1865,"open":0.08,"high":0.08,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.04035402207406801,"gamma":0.039176521306437784,"theta":-0.017125427365884124,"vega":0.002386770969319075,"rho":1.0682520076760964E-4,"phi":-1.0970368398462903E-4,"bid_iv":0.626578,"mid_iv":0.64432,"ask_iv":0.662062,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-50.00,"average_volume":0,"last_volume":2,"trade_date":1721660614334,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2160,"bidexch":"D","bid_date":1721660622000,"asksize":1668,"askexch":"H","ask_date":1721660619000,"open_interest":5080,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00032000","description":"PLTR + Jul 26 2024 $32.00 Put","exch":"Z","type":"option","last":3.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.65,"ask":3.75,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.959645977925932,"gamma":0.039176521306437784,"theta":-0.017125427365884124,"vega":0.002386770969319075,"rho":1.0682520076760964E-4,"phi":-1.0970368398462903E-4,"bid_iv":0.0,"mid_iv":0.459998,"ask_iv":0.919996,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417476112,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"U","bid_date":1721660535000,"asksize":11,"askexch":"U","ask_date":1721660536000,"open_interest":115,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00032500","description":"PLTR + Jul 26 2024 $32.50 Put","exch":"Z","type":"option","last":4.4,"change":0.70,"volume":1,"open":4.4,"high":4.4,"low":4.4,"close":null,"bid":4.05,"ask":4.15,"underlying":"PLTR","strike":32.5,"greeks":{"delta":-0.9713841207268864,"gamma":0.028249073652050528,"theta":-0.0133189182444791,"vega":0.0016328987602647806,"rho":7.55178871867423E-5,"phi":-7.753403178922588E-5,"bid_iv":0.0,"mid_iv":0.819371,"ask_iv":0.819371,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":18.92,"average_volume":0,"last_volume":1,"trade_date":1721658800877,"prevclose":3.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":47,"bidexch":"U","bid_date":1721660617000,"asksize":76,"askexch":"E","ask_date":1721660590000,"open_interest":55,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00032500","description":"PLTR + Jul 26 2024 $32.50 Call","exch":"Z","type":"option","last":0.03,"change":-0.03,"volume":874,"open":0.05,"high":0.06,"low":0.02,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":32.5,"greeks":{"delta":0.02861587927311362,"gamma":0.028249073652050528,"theta":-0.0133189182444791,"vega":0.0016328987602647806,"rho":7.55178871867423E-5,"phi":-7.753403178922588E-5,"bid_iv":0.642434,"mid_iv":0.665948,"ask_iv":0.689462,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-50.00,"average_volume":0,"last_volume":1,"trade_date":1721660362043,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":942,"bidexch":"D","bid_date":1721660617000,"asksize":651,"askexch":"W","ask_date":1721660622000,"open_interest":1374,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00033000","description":"PLTR + Jul 26 2024 $33.00 Put","exch":"Z","type":"option","last":4.87,"change":0.52,"volume":297,"open":5.0,"high":5.3,"low":4.87,"close":null,"bid":4.55,"ask":4.75,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.9823495950680133,"gamma":0.018392027333194286,"theta":-0.008799905878200951,"vega":0.001075301966602514,"rho":4.6119619640585685E-5,"phi":-4.728762906373138E-5,"bid_iv":0.0,"mid_iv":1.014364,"ask_iv":1.014364,"smv_vol":0.683,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.96,"average_volume":0,"last_volume":7,"trade_date":1721657750708,"prevclose":4.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"B","bid_date":1721660617000,"asksize":73,"askexch":"N","ask_date":1721660591000,"open_interest":641,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00033000","description":"PLTR + Jul 26 2024 $33.00 Call","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":191,"open":0.05,"high":0.05,"low":0.01,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.01765040493198671,"gamma":0.018392027333194286,"theta":-0.008799905878200951,"vega":0.001075301966602514,"rho":4.6119619640585685E-5,"phi":-4.728762906373138E-5,"bid_iv":0.704563,"mid_iv":0.729347,"ask_iv":0.754131,"smv_vol":0.683,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721660470088,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":859,"bidexch":"D","bid_date":1721660472000,"asksize":436,"askexch":"H","ask_date":1721660621000,"open_interest":4075,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00033500","description":"PLTR + Jul 26 2024 $33.50 Put","exch":"Z","type":"option","last":5.45,"change":0.80,"volume":40,"open":5.45,"high":5.45,"low":5.45,"close":null,"bid":5.1,"ask":5.2,"underlying":"PLTR","strike":33.5,"greeks":{"delta":-0.9893293578405372,"gamma":0.011666753761206312,"theta":-0.005669464633200135,"vega":6.821447615217824E-4,"rho":2.7618239107394876E-5,"phi":-2.8284791888843757E-5,"bid_iv":0.299957,"mid_iv":0.627131,"ask_iv":0.954306,"smv_vol":0.715,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":17.21,"average_volume":0,"last_volume":40,"trade_date":1721658505829,"prevclose":4.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"E","bid_date":1721660506000,"asksize":38,"askexch":"E","ask_date":1721660566000,"open_interest":3,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00033500","description":"PLTR + Jul 26 2024 $33.50 Call","exch":"Z","type":"option","last":0.02,"change":-0.02,"volume":66,"open":0.03,"high":0.03,"low":0.02,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":33.5,"greeks":{"delta":0.010670642159462765,"gamma":0.011666753761206312,"theta":-0.005669464633200135,"vega":6.821447615217824E-4,"rho":2.7618239107394876E-5,"phi":-2.8284791888843757E-5,"bid_iv":0.787315,"mid_iv":0.813688,"ask_iv":0.840062,"smv_vol":0.715,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-50.00,"average_volume":0,"last_volume":2,"trade_date":1721660380179,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"N","bid_date":1721660316000,"asksize":792,"askexch":"X","ask_date":1721660562000,"open_interest":665,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00034000","description":"PLTR + Jul 26 2024 $34.00 Put","exch":"Z","type":"option","last":5.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.6,"ask":5.7,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.9922321324602195,"gamma":0.008501078612284135,"theta":-0.004430643268911274,"vega":5.357741147433277E-4,"rho":2.009868706370317E-5,"phi":-2.0585904610858386E-5,"bid_iv":0.0,"mid_iv":1.15713,"ask_iv":1.15713,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413095903,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"B","bid_date":1721660534000,"asksize":11,"askexch":"U","ask_date":1721660534000,"open_interest":1,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00034000","description":"PLTR + Jul 26 2024 $34.00 Call","exch":"Z","type":"option","last":0.02,"change":-0.01,"volume":117,"open":0.03,"high":0.03,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.007767867539780487,"gamma":0.008501078612284135,"theta":-0.004430643268911274,"vega":5.357741147433277E-4,"rho":2.009868706370317E-5,"phi":-2.0585904610858386E-5,"bid_iv":0.766178,"mid_iv":0.832308,"ask_iv":0.898439,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":1,"trade_date":1721659065162,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1702,"bidexch":"D","bid_date":1721660617000,"asksize":1525,"askexch":"E","ask_date":1721660619000,"open_interest":1065,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00034500","description":"PLTR + Jul 26 2024 $34.50 Call","exch":"Z","type":"option","last":0.02,"change":-0.03,"volume":80,"open":0.03,"high":0.03,"low":0.02,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":34.5,"greeks":{"delta":0.0045630862534797164,"gamma":0.005213459407371313,"theta":-0.002746166358780576,"vega":3.2333270452002E-4,"rho":1.1700068404333486E-5,"phi":-1.197121569557225E-5,"bid_iv":0.817638,"mid_iv":0.886797,"ask_iv":0.955957,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-60.00,"average_volume":0,"last_volume":1,"trade_date":1721657235753,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1417,"bidexch":"D","bid_date":1721660617000,"asksize":504,"askexch":"B","ask_date":1721660618000,"open_interest":152,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00034500","description":"PLTR + Jul 26 2024 $34.50 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.05,"ask":6.2,"underlying":"PLTR","strike":34.5,"greeks":{"delta":-0.9954369137465203,"gamma":0.005213459407371313,"theta":-0.002746166358780576,"vega":3.2333270452002E-4,"rho":1.1700068404333486E-5,"phi":-1.197121569557225E-5,"bid_iv":0.0,"mid_iv":1.224312,"ask_iv":1.224312,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"B","bid_date":1721660561000,"asksize":21,"askexch":"N","ask_date":1721660564000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00035000","description":"PLTR + Jul 26 2024 $35.00 Put","exch":"Z","type":"option","last":6.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.55,"ask":7.25,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.9967927848079916,"gamma":0.003685552437511776,"theta":-0.002050480588152272,"vega":2.5102154457592866E-4,"rho":8.212512068260008E-6,"phi":-8.402357489891958E-6,"bid_iv":0.0,"mid_iv":1.290512,"ask_iv":1.290512,"smv_vol":0.768,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":9,"trade_date":1721317116453,"prevclose":6.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"B","bid_date":1721660623000,"asksize":114,"askexch":"Z","ask_date":1721660623000,"open_interest":24,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00035000","description":"PLTR + Jul 26 2024 $35.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.02,"volume":457,"open":0.02,"high":0.03,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.003207215192008341,"gamma":0.003685552437511776,"theta":-0.002050480588152272,"vega":2.5102154457592866E-4,"rho":8.212512068260008E-6,"phi":-8.402357489891958E-6,"bid_iv":0.866889,"mid_iv":0.909611,"ask_iv":0.952333,"smv_vol":0.768,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":70,"trade_date":1721659363757,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":612,"bidexch":"D","bid_date":1721660620000,"asksize":3,"askexch":"D","ask_date":1721658763000,"open_interest":4996,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00035500","description":"PLTR + Jul 26 2024 $35.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.02,"volume":219,"open":0.04,"high":0.04,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":35.5,"greeks":{"delta":0.0015187433900892785,"gamma":0.0018653170806727927,"theta":-0.0010052173742290046,"vega":1.476030533527681E-4,"rho":3.830250405255818E-6,"phi":-3.912394665277223E-6,"bid_iv":0.915437,"mid_iv":0.991681,"ask_iv":1.067925,"smv_vol":0.804,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":1,"trade_date":1721658309379,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":250,"bidexch":"D","bid_date":1721660343000,"asksize":296,"askexch":"B","ask_date":1721660592000,"open_interest":284,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00035500","description":"PLTR + Jul 26 2024 $35.50 Put","exch":"Z","type":"option","last":7.55,"change":1.15,"volume":2,"open":7.55,"high":7.55,"low":7.55,"close":null,"bid":7.05,"ask":7.15,"underlying":"PLTR","strike":35.5,"greeks":{"delta":-0.9984812566099107,"gamma":0.0018653170806727927,"theta":-0.0010052173742290046,"vega":1.476030533527681E-4,"rho":3.830250405255818E-6,"phi":-3.912394665277223E-6,"bid_iv":0.299957,"mid_iv":0.827854,"ask_iv":1.35575,"smv_vol":0.804,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":17.97,"average_volume":0,"last_volume":2,"trade_date":1721657942286,"prevclose":6.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"U","bid_date":1721660591000,"asksize":36,"askexch":"E","ask_date":1721660591000,"open_interest":1,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00036000","description":"PLTR + Jul 26 2024 $36.00 Put","exch":"Z","type":"option","last":7.9,"change":0.50,"volume":1,"open":7.9,"high":7.9,"low":7.9,"close":null,"bid":7.55,"ask":7.75,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.9991466349644917,"gamma":0.0010824595704723603,"theta":-5.898614064656947E-4,"vega":8.741169463153133E-5,"rho":2.1351254284170282E-6,"phi":-2.1793135994853883E-6,"bid_iv":0.0,"mid_iv":1.261875,"ask_iv":1.261875,"smv_vol":0.828,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.76,"average_volume":0,"last_volume":1,"trade_date":1721658017840,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"B","bid_date":1721660620000,"asksize":111,"askexch":"N","ask_date":1721660622000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00036000","description":"PLTR + Jul 26 2024 $36.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.02,"volume":2,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":36.0,"greeks":{"delta":8.533650355082722E-4,"gamma":0.0010824595704723603,"theta":-5.898614064656947E-4,"vega":8.741169463153133E-5,"rho":2.1351254284170282E-6,"phi":-2.1793135994853883E-6,"bid_iv":0.963303,"mid_iv":1.042062,"ask_iv":1.120822,"smv_vol":0.828,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":2,"trade_date":1721658297066,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":6,"bidexch":"H","bid_date":1721660620000,"asksize":506,"askexch":"B","ask_date":1721660620000,"open_interest":361,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00036500","description":"PLTR + Jul 26 2024 $36.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":59,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":36.5,"greeks":{"delta":4.7270209499204903E-4,"gamma":6.176564245101726E-4,"theta":-3.3993184575092824E-4,"vega":6.790216207297166E-5,"rho":1.17369335885347E-6,"phi":-1.1971889258900092E-6,"bid_iv":1.010506,"mid_iv":1.091749,"ask_iv":1.172991,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":1,"trade_date":1721660392231,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":319,"bidexch":"P","bid_date":1721660566000,"asksize":1489,"askexch":"X","ask_date":1721660622000,"open_interest":2,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00036500","description":"PLTR + Jul 26 2024 $36.50 Put","exch":"Z","type":"option","last":7.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.7,"ask":8.15,"underlying":"PLTR","strike":36.5,"greeks":{"delta":-0.9995272979050079,"gamma":6.176564245101726E-4,"theta":-3.3993184575092824E-4,"vega":6.790216207297166E-5,"rho":1.17369335885347E-6,"phi":-1.1971889258900092E-6,"bid_iv":0.0,"mid_iv":1.801677,"ask_iv":1.801677,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721408482989,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":136,"bidexch":"N","bid_date":1721660623000,"asksize":22,"askexch":"B","ask_date":1721660622000,"open_interest":13,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00037000","description":"PLTR + Jul 26 2024 $37.00 Put","exch":"Z","type":"option","last":8.9,"change":0.95,"volume":4,"open":8.9,"high":8.9,"low":8.9,"close":null,"bid":7.85,"ask":8.85,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.9995699858217426,"gamma":5.45355021866626E-4,"theta":-3.2829394485606135E-4,"vega":5.42735482854123E-5,"rho":1.0758308486125884E-6,"phi":-1.098220970933016E-6,"bid_iv":0.0,"mid_iv":1.373768,"ask_iv":1.373768,"smv_vol":0.853,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.95,"average_volume":0,"last_volume":1,"trade_date":1721658017842,"prevclose":7.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":160,"bidexch":"Q","bid_date":1721660592000,"asksize":20,"askexch":"U","ask_date":1721660592000,"open_interest":2,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00037000","description":"PLTR + Jul 26 2024 $37.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.04,"volume":445,"open":0.02,"high":0.02,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":37.0,"greeks":{"delta":4.3001417825733516E-4,"gamma":5.45355021866626E-4,"theta":-3.2829394485606135E-4,"vega":5.42735482854123E-5,"rho":1.0758308486125884E-6,"phi":-1.098220970933016E-6,"bid_iv":0.0,"mid_iv":1.057067,"ask_iv":1.057067,"smv_vol":0.853,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-80.00,"average_volume":0,"last_volume":1,"trade_date":1721659061978,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"P","bid_date":1721658991000,"asksize":16,"askexch":"N","ask_date":1721658587000,"open_interest":550,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00037500","description":"PLTR + Jul 26 2024 $37.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":35,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":37.5,"greeks":{"delta":5.608731347487866E-5,"gamma":8.404673066566082E-5,"theta":-4.2006647234393126E-5,"vega":2.4985893186443026E-5,"rho":1.3382749097920114E-7,"phi":-1.3609375452538628E-7,"bid_iv":0.0,"mid_iv":1.275222,"ask_iv":1.275222,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":4,"trade_date":1721659453789,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Q","bid_date":1721659438000,"asksize":360,"askexch":"A","ask_date":1721660617000,"open_interest":91,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00037500","description":"PLTR + Jul 26 2024 $37.50 Put","exch":"Z","type":"option","last":8.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.9,"ask":9.55,"underlying":"PLTR","strike":37.5,"greeks":{"delta":-0.9999439126865252,"gamma":8.404673066566082E-5,"theta":-4.2006647234393126E-5,"vega":2.4985893186443026E-5,"rho":1.3382749097920114E-7,"phi":-1.3609375452538628E-7,"bid_iv":0.0,"mid_iv":1.599372,"ask_iv":1.599372,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401681456,"prevclose":8.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"B","bid_date":1721660623000,"asksize":149,"askexch":"Q","ask_date":1721660620000,"open_interest":8,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00038000","description":"PLTR + Jul 26 2024 $38.00 Put","exch":"Z","type":"option","last":10.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.35,"ask":9.65,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.9999524185406714,"gamma":6.982464922726445E-5,"theta":-3.7483568929535475E-5,"vega":2.501543445261135E-5,"rho":1.1427998899479673E-7,"phi":-1.1627162701929333E-7,"bid_iv":0.0,"mid_iv":1.657568,"ask_iv":1.657568,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721140141886,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":140,"bidexch":"N","bid_date":1721660564000,"asksize":40,"askexch":"E","ask_date":1721660590000,"open_interest":5,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00038000","description":"PLTR + Jul 26 2024 $38.00 Call","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":230,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.0,"ask":0.02,"underlying":"PLTR","strike":38.0,"greeks":{"delta":4.75814593286345E-5,"gamma":6.982464922726445E-5,"theta":-3.7483568929535475E-5,"vega":2.501543445261135E-5,"rho":1.1427998899479673E-7,"phi":-1.1627162701929333E-7,"bid_iv":0.0,"mid_iv":1.250871,"ask_iv":1.250871,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656266804,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721659171000,"asksize":164,"askexch":"N","ask_date":1721660438000,"open_interest":4183,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00038500","description":"PLTR + Jul 26 2024 $38.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.07,"volume":120,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":38.5,"greeks":{"delta":3.525624668370806E-5,"gamma":5.1328821554943874E-5,"theta":-2.9073014546725072E-5,"vega":2.3374980431877954E-5,"rho":8.488265293162229E-8,"phi":-8.637964156588102E-8,"bid_iv":0.0,"mid_iv":1.189221,"ask_iv":1.189221,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-87.50,"average_volume":0,"last_volume":10,"trade_date":1721656302514,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721656818000,"asksize":151,"askexch":"U","ask_date":1721660222000,"open_interest":7,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00038500","description":"PLTR + Jul 26 2024 $38.50 Put","exch":"Z","type":"option","last":9.35,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":9.95,"ask":10.85,"underlying":"PLTR","strike":38.5,"greeks":{"delta":-0.9999647437533163,"gamma":5.1328821554943874E-5,"theta":-2.9073014546725072E-5,"vega":2.3374980431877954E-5,"rho":8.488265293162229E-8,"phi":-8.637964156588102E-8,"bid_iv":0.0,"mid_iv":1.714978,"ask_iv":1.714978,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721322880304,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":24,"bidexch":"B","bid_date":1721660592000,"asksize":127,"askexch":"Q","ask_date":1721660591000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00039000","description":"PLTR + Jul 26 2024 $39.00 Put","exch":"Z","type":"option","last":10.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.55,"ask":11.25,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9999710619230437,"gamma":4.1498659388342764E-5,"theta":-2.4961179283631547E-5,"vega":2.3395032813472905E-5,"rho":6.9989103238963E-8,"phi":-7.124942727118061E-8,"bid_iv":0.0,"mid_iv":1.769435,"ask_iv":1.769435,"smv_vol":0.872,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721319123730,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"B","bid_date":1721660624000,"asksize":133,"askexch":"Z","ask_date":1721660624000,"open_interest":4,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00039000","description":"PLTR + Jul 26 2024 $39.00 Call","exch":"Z","type":"option","last":0.01,"change":null,"volume":10,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":39.0,"greeks":{"delta":2.893807695628313E-5,"gamma":4.1498659388342764E-5,"theta":-2.4961179283631547E-5,"vega":2.3395032813472905E-5,"rho":6.9989103238963E-8,"phi":-7.124942727118061E-8,"bid_iv":0.0,"mid_iv":1.231792,"ask_iv":1.231792,"smv_vol":0.872,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":10,"trade_date":1721655004461,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721657577000,"asksize":151,"askexch":"U","ask_date":1721660440000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00040000","description":"PLTR + Jul 26 2024 $40.00 Put","exch":"Z","type":"option","last":11.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.4,"ask":11.85,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9999921942430364,"gamma":1.165516449608152E-5,"theta":-7.099749024165824E-6,"vega":2.0890887173492268E-5,"rho":1.8643789209818482E-8,"phi":-1.8963482457548E-8,"bid_iv":0.0,"mid_iv":1.68624,"ask_iv":1.68624,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721226452416,"prevclose":11.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":91,"bidexch":"Z","bid_date":1721660592000,"asksize":110,"askexch":"Z","ask_date":1721660592000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00040000","description":"PLTR + Jul 26 2024 $40.00 Call","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":15,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":40.0,"greeks":{"delta":7.805756963558193E-6,"gamma":1.165516449608152E-5,"theta":-7.099749024165824E-6,"vega":2.0890887173492268E-5,"rho":1.8643789209818482E-8,"phi":-1.8963482457548E-8,"bid_iv":0.0,"mid_iv":1.315328,"ask_iv":1.315328,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":15,"trade_date":1721655636626,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"U","bid_date":1721660316000,"asksize":151,"askexch":"U","ask_date":1721660440000,"open_interest":6399,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00041000","description":"PLTR + Jul 26 2024 $41.00 Put","exch":"Z","type":"option","last":11.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.55,"ask":12.65,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.999998370968901,"gamma":2.554646492403575E-6,"theta":-1.5559126304077778E-6,"vega":2.0219533683520683E-5,"rho":3.828216383605776E-9,"phi":-3.889934652312427E-9,"bid_iv":0.0,"mid_iv":1.97923,"ask_iv":1.97923,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721400867852,"prevclose":11.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"N","bid_date":1721660564000,"asksize":20,"askexch":"U","ask_date":1721660566000,"open_interest":29,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00041000","description":"PLTR + Jul 26 2024 $41.00 Call","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":66,"open":0.03,"high":0.03,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":41.0,"greeks":{"delta":1.6290310990114979E-6,"gamma":2.554646492403575E-6,"theta":-1.5559126304077778E-6,"vega":2.0219533683520683E-5,"rho":3.828216383605776E-9,"phi":-3.889934652312427E-9,"bid_iv":0.0,"mid_iv":1.395835,"ask_iv":1.395835,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721656662536,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":225,"askexch":"D","ask_date":1721660120000,"open_interest":3987,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '195' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '5' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-09-20&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240920P00003000","description":"PLTR + Sep 20 2024 $3.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.02,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.971862625688E-4,"gamma":3.579756188143378E-9,"theta":-3.0180050958310083E-4,"vega":2.0003599405600185E-5,"rho":0.004904933183583917,"phi":-0.04650632858527468,"bid_iv":0.0,"mid_iv":2.300271,"ask_iv":2.300271,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":25,"trade_date":1713792602691,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721655918000,"asksize":10,"askexch":"N","ask_date":1721655918000,"open_interest":489,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00003000","description":"PLTR + Sep 20 2024 $3.00 Call","exch":"Z","type":"option","last":25.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.2,"ask":25.65,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9997028137374312,"gamma":3.579756188143378E-9,"theta":-3.0180050958310083E-4,"vega":2.0003599405600185E-5,"rho":0.004904933183583917,"phi":-0.04650632858527468,"bid_iv":0.0,"mid_iv":3.55955,"ask_iv":3.55955,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721138246857,"prevclose":25.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":100,"bidexch":"N","bid_date":1721660317000,"asksize":100,"askexch":"N","ask_date":1721660317000,"open_interest":73,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00005000","description":"PLTR + Sep 20 2024 $5.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":3.3,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-2.972019116696E-4,"gamma":4.842377051019125E-9,"theta":-5.967084789740233E-4,"vega":2.0005122614551984E-5,"rho":0.008174957810149316,"phi":-0.04650767331249323,"bid_iv":0.0,"mid_iv":1.770349,"ask_iv":1.770349,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719322212034,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"M","bid_date":1721655001000,"asksize":1,"askexch":"B","ask_date":1721655002000,"open_interest":2540,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00005000","description":"PLTR + Sep 20 2024 $5.00 Call","exch":"Z","type":"option","last":22.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.2,"ask":23.65,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9997027980883304,"gamma":4.842377051019125E-9,"theta":-5.967084789740233E-4,"vega":2.0005122614551984E-5,"rho":0.008174957810149316,"phi":-0.04650767331249323,"bid_iv":0.0,"mid_iv":2.671803,"ask_iv":2.671803,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720714354049,"prevclose":22.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":543,"bidexch":"E","bid_date":1721660618000,"asksize":265,"askexch":"E","ask_date":1721660617000,"open_interest":57,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00006000","description":"PLTR + Sep 20 2024 $6.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":3.3,"underlying":"PLTR","strike":6.0,"greeks":{"delta":-2.973912199928E-4,"gamma":1.2223747341965512E-7,"theta":-7.442428205848798E-4,"vega":2.0156458342863285E-5,"rho":0.00980993909179504,"phi":-0.04650766397677827,"bid_iv":0.0,"mid_iv":1.586633,"ask_iv":1.586633,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1710874112314,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":null,"bid_date":1721649600000,"asksize":1,"askexch":"B","ask_date":1721655002000,"open_interest":2402,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00006000","description":"PLTR + Sep 20 2024 $6.00 Call","exch":"Z","type":"option","last":22.09,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":22.2,"ask":22.7,"underlying":"PLTR","strike":6.0,"greeks":{"delta":0.9997026087800072,"gamma":1.2223747341965512E-7,"theta":-7.442428205848798E-4,"vega":2.0156458342863285E-5,"rho":0.00980993909179504,"phi":-0.04650766397677827,"bid_iv":0.0,"mid_iv":2.373496,"ask_iv":2.373496,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720811076411,"prevclose":22.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":118,"bidexch":"Q","bid_date":1721660317000,"asksize":127,"askexch":"Q","ask_date":1721660343000,"open_interest":10,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00007000","description":"PLTR + Sep 20 2024 $7.00 Put","exch":"Z","type":"option","last":0.03,"change":0.02,"volume":1,"open":0.03,"high":0.03,"low":0.03,"close":0.03,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":7.0,"greeks":{"delta":-2.9957499653E-4,"gamma":1.3415674047993114E-6,"theta":-8.925342529630544E-4,"vega":2.1203349284689096E-5,"rho":0.011444811495615383,"phi":-0.04650755274192345,"bid_iv":0.0,"mid_iv":1.506222,"ask_iv":1.506222,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":200.00,"average_volume":0,"last_volume":1,"trade_date":1721312733195,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Q","bid_date":1721660120000,"asksize":91,"askexch":"B","ask_date":1721660316000,"open_interest":1441,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00007000","description":"PLTR + Sep 20 2024 $7.00 Call","exch":"Z","type":"option","last":21.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":21.2,"ask":21.7,"underlying":"PLTR","strike":7.0,"greeks":{"delta":0.99970042500347,"gamma":1.3415674047993114E-6,"theta":-8.925342529630544E-4,"vega":2.1203349284689096E-5,"rho":0.011444811495615383,"phi":-0.04650755274192345,"bid_iv":0.0,"mid_iv":2.12681,"ask_iv":2.12681,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721246017876,"prevclose":21.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":134,"bidexch":"N","bid_date":1721660317000,"asksize":149,"askexch":"Q","ask_date":1721660343000,"open_interest":37,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00008000","description":"PLTR + Sep 20 2024 $8.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.04,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-3.140400246326E-4,"gamma":8.638015471911034E-6,"theta":-0.00104499499937221,"vega":2.843492764321358E-5,"rho":0.01307901491509824,"phi":-0.046506822111987874,"bid_iv":1.20138,"mid_iv":1.310829,"ask_iv":1.420277,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720451263821,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":100,"bidexch":"T","bid_date":1721660566000,"asksize":119,"askexch":"B","ask_date":1721660592000,"open_interest":1369,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00008000","description":"PLTR + Sep 20 2024 $8.00 Call","exch":"Z","type":"option","last":20.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":20.25,"ask":20.55,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.9996859599753674,"gamma":8.638015471911034E-6,"theta":-0.00104499499937221,"vega":2.843492764321358E-5,"rho":0.01307901491509824,"phi":-0.046506822111987874,"bid_iv":0.0,"mid_iv":1.995842,"ask_iv":1.995842,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721152688383,"prevclose":20.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":473,"bidexch":"E","bid_date":1721660618000,"asksize":170,"askexch":"Q","ask_date":1721660343000,"open_interest":89,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00009000","description":"PLTR + Sep 20 2024 $9.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.04,"underlying":"PLTR","strike":9.0,"greeks":{"delta":-3.804446017649E-4,"gamma":3.887677958643148E-5,"theta":-0.0012131692649717729,"vega":5.855254510808853E-5,"rho":0.0147103907056725,"phi":-0.046503493765818325,"bid_iv":1.093406,"mid_iv":1.193552,"ask_iv":1.293698,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721412759961,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":172,"bidexch":"B","bid_date":1721660592000,"asksize":558,"askexch":"E","ask_date":1721660617000,"open_interest":370,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00009000","description":"PLTR + Sep 20 2024 $9.00 Call","exch":"Z","type":"option","last":20.3,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":19.4,"ask":19.55,"underlying":"PLTR","strike":9.0,"greeks":{"delta":0.9996195553982351,"gamma":3.887677958643148E-5,"theta":-0.0012131692649717729,"vega":5.855254510808853E-5,"rho":0.0147103907056725,"phi":-0.046503493765818325,"bid_iv":0.0,"mid_iv":1.73585,"ask_iv":1.73585,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721400681524,"prevclose":20.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"M","bid_date":1721660504000,"asksize":23,"askexch":"E","ask_date":1721660620000,"open_interest":37,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00010000","description":"PLTR + Sep 20 2024 $10.00 Put","exch":"Z","type":"option","last":0.03,"change":0.01,"volume":1,"open":0.03,"high":0.03,"low":0.03,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-5.945242305923E-4,"gamma":1.2750994544696E-4,"theta":-0.0014212642548213467,"vega":1.8365418053059674E-4,"rho":0.016333720041444323,"phi":-0.04649283348802304,"bid_iv":0.997267,"mid_iv":1.066996,"ask_iv":1.136726,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":1,"trade_date":1721659648115,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":60,"bidexch":"P","bid_date":1721660592000,"asksize":297,"askexch":"E","ask_date":1721660620000,"open_interest":5971,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00010000","description":"PLTR + Sep 20 2024 $10.00 Call","exch":"Z","type":"option","last":18.72,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":18.4,"ask":18.5,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9994054757694077,"gamma":1.2750994544696E-4,"theta":-0.0014212642548213467,"vega":1.8365418053059674E-4,"rho":0.016333720041444323,"phi":-0.04649283348802304,"bid_iv":0.0,"mid_iv":1.282146,"ask_iv":1.282146,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414764159,"prevclose":18.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"M","bid_date":1721660535000,"asksize":3,"askexch":"E","ask_date":1721660508000,"open_interest":254,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00011000","description":"PLTR + Sep 20 2024 $11.00 Put","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.1,"underlying":"PLTR","strike":11.0,"greeks":{"delta":-0.0011651587531908,"gamma":3.4214262611940337E-4,"theta":-0.0017153126659155864,"vega":3.434118282939877E-4,"rho":0.017937578258988247,"phi":-0.04646458924620466,"bid_iv":0.910653,"mid_iv":1.077825,"ask_iv":1.244997,"smv_vol":0.812,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":1,"trade_date":1721655007080,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":285,"bidexch":"B","bid_date":1721660592000,"asksize":1492,"askexch":"E","ask_date":1721660563000,"open_interest":515,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00011000","description":"PLTR + Sep 20 2024 $11.00 Call","exch":"Z","type":"option","last":17.84,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":17.5,"ask":17.55,"underlying":"PLTR","strike":11.0,"greeks":{"delta":0.9988348412468092,"gamma":3.4214262611940337E-4,"theta":-0.0017153126659155864,"vega":3.434118282939877E-4,"rho":0.017937578258988247,"phi":-0.04646458924620466,"bid_iv":0.0,"mid_iv":1.148215,"ask_iv":1.148215,"smv_vol":0.812,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332551765,"prevclose":17.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"E","bid_date":1721660624000,"asksize":5,"askexch":"Z","ask_date":1721660561000,"open_interest":221,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00012000","description":"PLTR + Sep 20 2024 $12.00 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":1,"open":0.05,"high":0.05,"low":0.05,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0024296354402681,"gamma":7.74245388471883E-4,"theta":-0.0021573249472851335,"vega":8.255183499397407E-4,"rho":0.019503403455315132,"phi":-0.046402346566771266,"bid_iv":0.831877,"mid_iv":0.926355,"ask_iv":1.020833,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":1,"trade_date":1721656475946,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":209,"bidexch":"E","bid_date":1721660566000,"asksize":1209,"askexch":"X","ask_date":1721660617000,"open_interest":782,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00012000","description":"PLTR + Sep 20 2024 $12.00 Call","exch":"Z","type":"option","last":17.6,"change":0.00,"volume":6,"open":null,"high":null,"low":null,"close":null,"bid":16.5,"ask":16.55,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9975703645597319,"gamma":7.74245388471883E-4,"theta":-0.0021573249472851335,"vega":8.255183499397407E-4,"rho":0.019503403455315132,"phi":-0.046402346566771266,"bid_iv":0.0,"mid_iv":1.143441,"ask_iv":1.143441,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721405217210,"prevclose":17.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"M","bid_date":1721660617000,"asksize":6,"askexch":"E","ask_date":1721660563000,"open_interest":92,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920C00013000","description":"PLTR + Sep 20 2024 $13.00 Call","exch":"Z","type":"option","last":16.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.5,"ask":15.6,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9951424848709987,"gamma":0.0015289276028564091,"theta":-0.0028181417679695744,"vega":0.0018178149193384182,"rho":0.021005125481933718,"phi":-0.04628342945477925,"bid_iv":0.0,"mid_iv":1.030535,"ask_iv":1.030535,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409231363,"prevclose":16.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":42,"bidexch":"X","bid_date":1721660617000,"asksize":28,"askexch":"U","ask_date":1721660617000,"open_interest":179,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00013000","description":"PLTR + Sep 20 2024 $13.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.06,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0048575151290013,"gamma":0.0015289276028564091,"theta":-0.0028181417679695744,"vega":0.0018178149193384182,"rho":0.021005125481933718,"phi":-0.04628342945477925,"bid_iv":0.759662,"mid_iv":0.859866,"ask_iv":0.960069,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":50,"trade_date":1720707495385,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":640,"bidexch":"D","bid_date":1721660442000,"asksize":1505,"askexch":"E","ask_date":1721660620000,"open_interest":7583,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920P00014000","description":"PLTR + Sep 20 2024 $14.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.07,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0088480354819728,"gamma":0.002669671571322936,"theta":-0.0037226175259306746,"vega":0.002976318848033094,"rho":0.022420245699525134,"phi":-0.04608876284291357,"bid_iv":0.752139,"mid_iv":0.825559,"ask_iv":0.898978,"smv_vol":0.793,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721320559048,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":765,"bidexch":"D","bid_date":1721660592000,"asksize":2458,"askexch":"X","ask_date":1721660565000,"open_interest":756,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00014000","description":"PLTR + Sep 20 2024 $14.00 Call","exch":"Z","type":"option","last":15.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.55,"ask":14.6,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9911519645180272,"gamma":0.002669671571322936,"theta":-0.0037226175259306746,"vega":0.002976318848033094,"rho":0.022420245699525134,"phi":-0.04608876284291357,"bid_iv":0.0,"mid_iv":1.007773,"ask_iv":1.007773,"smv_vol":0.793,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721400448834,"prevclose":15.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"E","bid_date":1721660591000,"asksize":18,"askexch":"E","ask_date":1721660561000,"open_interest":79,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00015000","description":"PLTR + Sep 20 2024 $15.00 Put","exch":"Z","type":"option","last":0.06,"change":0.02,"volume":10,"open":0.08,"high":0.08,"low":0.06,"close":null,"bid":0.04,"ask":0.08,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0141385024322267,"gamma":0.004122678405642992,"theta":-0.004750998247176785,"vega":0.004665078446157678,"rho":0.023763285938964013,"phi":-0.045831150815434575,"bid_iv":0.757342,"mid_iv":0.800715,"ask_iv":0.844087,"smv_vol":0.781,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":9,"trade_date":1721655015751,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":122,"bidexch":"P","bid_date":1721660440000,"asksize":1348,"askexch":"X","ask_date":1721660592000,"open_interest":4249,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00015000","description":"PLTR + Sep 20 2024 $15.00 Call","exch":"Z","type":"option","last":13.55,"change":-0.55,"volume":6,"open":13.45,"high":13.55,"low":13.45,"close":null,"bid":13.55,"ask":13.75,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9858614975677733,"gamma":0.004122678405642992,"theta":-0.004750998247176785,"vega":0.004665078446157678,"rho":0.023763285938964013,"phi":-0.045831150815434575,"bid_iv":0.77334,"mid_iv":0.85399,"ask_iv":0.93464,"smv_vol":0.781,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.91,"average_volume":0,"last_volume":3,"trade_date":1721660074676,"prevclose":14.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"M","bid_date":1721660617000,"asksize":136,"askexch":"Z","ask_date":1721660591000,"open_interest":1881,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00016000","description":"PLTR + Sep 20 2024 $16.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.09,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0221383872139925,"gamma":0.006144239929214891,"theta":-0.006111331128405536,"vega":0.005863418853471888,"rho":0.024954910079214167,"phi":-0.0454429965406877,"bid_iv":0.713303,"mid_iv":0.749822,"ask_iv":0.786341,"smv_vol":0.756,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721397172025,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":888,"bidexch":"D","bid_date":1721660621000,"asksize":2150,"askexch":"X","ask_date":1721660592000,"open_interest":6009,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00016000","description":"PLTR + Sep 20 2024 $16.00 Call","exch":"Z","type":"option","last":12.8,"change":0.76,"volume":1,"open":12.8,"high":12.8,"low":12.8,"close":null,"bid":12.5,"ask":12.65,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9778616127860075,"gamma":0.006144239929214891,"theta":-0.006111331128405536,"vega":0.005863418853471888,"rho":0.024954910079214167,"phi":-0.0454429965406877,"bid_iv":0.0,"mid_iv":0.816963,"ask_iv":0.816963,"smv_vol":0.756,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.32,"average_volume":0,"last_volume":1,"trade_date":1721655737041,"prevclose":12.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":63,"bidexch":"E","bid_date":1721660474000,"asksize":79,"askexch":"Q","ask_date":1721660535000,"open_interest":433,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00017000","description":"PLTR + Sep 20 2024 $17.00 Put","exch":"Z","type":"option","last":0.1,"change":0.01,"volume":11,"open":0.11,"high":0.11,"low":0.1,"close":null,"bid":0.07,"ask":0.11,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0324442373172382,"gamma":0.008622432832625742,"theta":-0.007612470920664078,"vega":0.00860811991836893,"rho":0.02601743974868702,"phi":-0.04494395370503435,"bid_iv":0.683217,"mid_iv":0.712219,"ask_iv":0.741221,"smv_vol":0.721,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.12,"average_volume":0,"last_volume":1,"trade_date":1721657104585,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":824,"bidexch":"D","bid_date":1721660592000,"asksize":1159,"askexch":"E","ask_date":1721660623000,"open_interest":8098,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00017000","description":"PLTR + Sep 20 2024 $17.00 Call","exch":"Z","type":"option","last":11.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.6,"ask":11.7,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9675557626827618,"gamma":0.008622432832625742,"theta":-0.007612470920664078,"vega":0.00860811991836893,"rho":0.02601743974868702,"phi":-0.04494395370503435,"bid_iv":0.695622,"mid_iv":0.762653,"ask_iv":0.829684,"smv_vol":0.721,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413985209,"prevclose":11.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":74,"bidexch":"X","bid_date":1721660619000,"asksize":30,"askexch":"P","ask_date":1721660619000,"open_interest":1484,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00018000","description":"PLTR + Sep 20 2024 $18.00 Put","exch":"Z","type":"option","last":0.18,"change":0.07,"volume":20,"open":0.18,"high":0.18,"low":0.17,"close":null,"bid":0.11,"ask":0.14,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0447758008596421,"gamma":0.011528078261155506,"theta":-0.009149663442849235,"vega":0.01041898682465457,"rho":0.026967590737316235,"phi":-0.044347291235117374,"bid_iv":0.671081,"mid_iv":0.687543,"ask_iv":0.704005,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":63.64,"average_volume":0,"last_volume":2,"trade_date":1721656631432,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":712,"bidexch":"B","bid_date":1721660592000,"asksize":948,"askexch":"E","ask_date":1721660620000,"open_interest":19611,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00018000","description":"PLTR + Sep 20 2024 $18.00 Call","exch":"Z","type":"option","last":10.65,"change":-0.41,"volume":2,"open":10.29,"high":10.65,"low":10.29,"close":null,"bid":10.65,"ask":10.75,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9552241991403579,"gamma":0.011528078261155506,"theta":-0.009149663442849235,"vega":0.01041898682465457,"rho":0.026967590737316235,"phi":-0.044347291235117374,"bid_iv":0.686023,"mid_iv":0.736693,"ask_iv":0.787363,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.71,"average_volume":0,"last_volume":1,"trade_date":1721660386747,"prevclose":11.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":208,"bidexch":"X","bid_date":1721660592000,"asksize":34,"askexch":"U","ask_date":1721660589000,"open_interest":2774,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00019000","description":"PLTR + Sep 20 2024 $19.00 Put","exch":"Z","type":"option","last":0.21,"change":0.03,"volume":9,"open":0.15,"high":0.21,"low":0.15,"close":null,"bid":0.17,"ask":0.19,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0597160191687585,"gamma":0.014962596719042535,"theta":-0.010693059866158695,"vega":0.014345166248328257,"rho":0.027773108060563594,"phi":-0.043625087402793764,"bid_iv":0.661169,"mid_iv":0.669222,"ask_iv":0.677275,"smv_vol":0.676,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.67,"average_volume":0,"last_volume":1,"trade_date":1721657049197,"prevclose":0.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":166,"bidexch":"D","bid_date":1721660617000,"asksize":490,"askexch":"E","ask_date":1721660592000,"open_interest":4893,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00019000","description":"PLTR + Sep 20 2024 $19.00 Call","exch":"Z","type":"option","last":10.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.75,"ask":9.85,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9402839808312415,"gamma":0.014962596719042535,"theta":-0.010693059866158695,"vega":0.014345166248328257,"rho":0.027773108060563594,"phi":-0.043625087402793764,"bid_iv":0.653998,"mid_iv":0.695073,"ask_iv":0.736149,"smv_vol":0.676,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417296495,"prevclose":10.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"M","bid_date":1721660620000,"asksize":163,"askexch":"A","ask_date":1721660623000,"open_interest":1033,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00020000","description":"PLTR + Sep 20 2024 $20.00 Put","exch":"Z","type":"option","last":0.24,"change":0.08,"volume":16,"open":0.27,"high":0.28,"low":0.24,"close":null,"bid":0.24,"ask":0.26,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0774339735024708,"gamma":0.01898324827092284,"theta":-0.012227304483543424,"vega":0.016817284513149823,"rho":0.028426081079437737,"phi":-0.042769023629322896,"bid_iv":0.649528,"mid_iv":0.656217,"ask_iv":0.662905,"smv_vol":0.657,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":9,"trade_date":1721660567368,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":298,"bidexch":"D","bid_date":1721660621000,"asksize":460,"askexch":"E","ask_date":1721660620000,"open_interest":9250,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00020000","description":"PLTR + Sep 20 2024 $20.00 Call","exch":"Z","type":"option","last":8.82,"change":-0.53,"volume":30,"open":9.2,"high":9.2,"low":8.82,"close":null,"bid":8.8,"ask":8.9,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9225660264975292,"gamma":0.01898324827092284,"theta":-0.012227304483543424,"vega":0.016817284513149823,"rho":0.028426081079437737,"phi":-0.042769023629322896,"bid_iv":0.654467,"mid_iv":0.685857,"ask_iv":0.717247,"smv_vol":0.657,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.67,"average_volume":0,"last_volume":5,"trade_date":1721660358878,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":42,"bidexch":"U","bid_date":1721660592000,"asksize":103,"askexch":"C","ask_date":1721660618000,"open_interest":9669,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00021000","description":"PLTR + Sep 20 2024 $21.00 Put","exch":"Z","type":"option","last":0.35,"change":0.00,"volume":4,"open":0.36,"high":0.36,"low":0.35,"close":null,"bid":0.34,"ask":0.36,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0992509532881287,"gamma":0.023714328892505618,"theta":-0.013826330912265884,"vega":0.0199160075903256,"rho":0.028851080099139805,"phi":-0.041716648594325736,"bid_iv":0.629574,"mid_iv":0.637227,"ask_iv":0.64488,"smv_vol":0.642,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660116061,"prevclose":0.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":195,"bidexch":"D","bid_date":1721660625000,"asksize":422,"askexch":"E","ask_date":1721660624000,"open_interest":5396,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00021000","description":"PLTR + Sep 20 2024 $21.00 Call","exch":"Z","type":"option","last":8.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.9,"ask":8.0,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9007490467118713,"gamma":0.023714328892505618,"theta":-0.013826330912265884,"vega":0.0199160075903256,"rho":0.028851080099139805,"phi":-0.041716648594325736,"bid_iv":0.635577,"mid_iv":0.661315,"ask_iv":0.687052,"smv_vol":0.642,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416675709,"prevclose":8.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":55,"bidexch":"B","bid_date":1721660592000,"asksize":100,"askexch":"X","ask_date":1721660616000,"open_interest":3752,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00022000","description":"PLTR + Sep 20 2024 $22.00 Put","exch":"Z","type":"option","last":0.48,"change":-0.01,"volume":27,"open":0.48,"high":0.53,"low":0.48,"close":null,"bid":0.47,"ask":0.5,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1262113618297581,"gamma":0.029167730786566776,"theta":-0.0154283627560288,"vega":0.02466983357463278,"rho":0.02898749434941934,"phi":-0.040419280764859,"bid_iv":0.616683,"mid_iv":0.622765,"ask_iv":0.628847,"smv_vol":0.627,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.05,"average_volume":0,"last_volume":3,"trade_date":1721660559227,"prevclose":0.49,"week_52_high":0.0,"week_52_low":0.0,"bidsize":432,"bidexch":"E","bid_date":1721660621000,"asksize":639,"askexch":"E","ask_date":1721660619000,"open_interest":4434,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00022000","description":"PLTR + Sep 20 2024 $22.00 Call","exch":"Z","type":"option","last":6.96,"change":-0.34,"volume":22,"open":7.55,"high":7.55,"low":6.6,"close":null,"bid":7.05,"ask":7.15,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8737886381702419,"gamma":0.029167730786566776,"theta":-0.0154283627560288,"vega":0.02466983357463278,"rho":0.02898749434941934,"phi":-0.040419280764859,"bid_iv":0.626047,"mid_iv":0.646647,"ask_iv":0.667247,"smv_vol":0.627,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.66,"average_volume":0,"last_volume":1,"trade_date":1721659813068,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":240,"bidexch":"E","bid_date":1721660618000,"asksize":296,"askexch":"X","ask_date":1721660621000,"open_interest":3350,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00023000","description":"PLTR + Sep 20 2024 $23.00 Put","exch":"Z","type":"option","last":0.67,"change":0.00,"volume":26,"open":0.65,"high":0.74,"low":0.65,"close":null,"bid":0.65,"ask":0.68,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.15888805385198,"gamma":0.03526180958818024,"theta":-0.017057530742109202,"vega":0.02771088788518761,"rho":0.028801461535110335,"phi":-0.03885091609588147,"bid_iv":0.608387,"mid_iv":0.613789,"ask_iv":0.61919,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721660617503,"prevclose":0.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":275,"bidexch":"E","bid_date":1721660618000,"asksize":886,"askexch":"N","ask_date":1721660617000,"open_interest":3648,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00023000","description":"PLTR + Sep 20 2024 $23.00 Call","exch":"Z","type":"option","last":5.95,"change":-0.80,"volume":35,"open":6.5,"high":6.61,"low":5.9,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.84111194614802,"gamma":0.03526180958818024,"theta":-0.017057530742109202,"vega":0.02771088788518761,"rho":0.028801461535110335,"phi":-0.03885091609588147,"bid_iv":0.603577,"mid_iv":0.621261,"ask_iv":0.638945,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.86,"average_volume":0,"last_volume":5,"trade_date":1721657379665,"prevclose":6.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":228,"bidexch":"C","bid_date":1721660621000,"asksize":477,"askexch":"E","ask_date":1721660624000,"open_interest":3275,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00024000","description":"PLTR + Sep 20 2024 $24.00 Put","exch":"Z","type":"option","last":0.91,"change":0.02,"volume":84,"open":0.82,"high":1.01,"low":0.82,"close":null,"bid":0.88,"ask":0.91,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1990020191261557,"gamma":0.04167060258958697,"theta":-0.018706262045095744,"vega":0.03301916850185761,"rho":0.028182838062790715,"phi":-0.03693406946345834,"bid_iv":0.601821,"mid_iv":0.607867,"ask_iv":0.613914,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.25,"average_volume":0,"last_volume":1,"trade_date":1721660531210,"prevclose":0.89,"week_52_high":0.0,"week_52_low":0.0,"bidsize":390,"bidexch":"B","bid_date":1721660592000,"asksize":415,"askexch":"E","ask_date":1721660620000,"open_interest":4660,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00024000","description":"PLTR + Sep 20 2024 $24.00 Call","exch":"Z","type":"option","last":5.53,"change":-0.47,"volume":23,"open":5.7,"high":5.7,"low":4.95,"close":null,"bid":5.5,"ask":5.6,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8009979808738443,"gamma":0.04167060258958697,"theta":-0.018706262045095744,"vega":0.03301916850185761,"rho":0.028182838062790715,"phi":-0.03693406946345834,"bid_iv":0.601628,"mid_iv":0.616769,"ask_iv":0.63191,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.84,"average_volume":0,"last_volume":4,"trade_date":1721660185152,"prevclose":6.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":263,"bidexch":"C","bid_date":1721660623000,"asksize":872,"askexch":"X","ask_date":1721660624000,"open_interest":7273,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00025000","description":"PLTR + Sep 20 2024 $25.00 Put","exch":"Z","type":"option","last":1.19,"change":-0.01,"volume":121,"open":1.15,"high":1.36,"low":1.15,"close":null,"bid":1.17,"ask":1.2,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2463579896027233,"gamma":0.04786268822390682,"theta":-0.02032925769750005,"vega":0.03596579418740091,"rho":0.027128005569788508,"phi":-0.034682027407362696,"bid_iv":0.598399,"mid_iv":0.60375,"ask_iv":0.609101,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.84,"average_volume":0,"last_volume":1,"trade_date":1721660292449,"prevclose":1.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":300,"bidexch":"B","bid_date":1721660592000,"asksize":434,"askexch":"E","ask_date":1721660620000,"open_interest":6634,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00025000","description":"PLTR + Sep 20 2024 $25.00 Call","exch":"Z","type":"option","last":4.79,"change":-0.31,"volume":59,"open":5.19,"high":5.19,"low":4.25,"close":null,"bid":4.8,"ask":4.9,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7536420103972767,"gamma":0.04786268822390682,"theta":-0.02032925769750005,"vega":0.03596579418740091,"rho":0.027128005569788508,"phi":-0.034682027407362696,"bid_iv":0.599373,"mid_iv":0.61267,"ask_iv":0.625968,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.08,"average_volume":0,"last_volume":1,"trade_date":1721660478676,"prevclose":5.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":298,"bidexch":"X","bid_date":1721660621000,"asksize":913,"askexch":"X","ask_date":1721660620000,"open_interest":14458,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920C00026000","description":"PLTR + Sep 20 2024 $26.00 Call","exch":"Z","type":"option","last":3.95,"change":-0.47,"volume":44,"open":4.2,"high":4.47,"low":3.8,"close":null,"bid":4.15,"ask":4.25,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6998558779870474,"gamma":0.05307577307689577,"theta":-0.021763700727933412,"vega":0.04034062685768657,"rho":0.025654247603531997,"phi":-0.032138587402038815,"bid_iv":0.606439,"mid_iv":0.612637,"ask_iv":0.618834,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.64,"average_volume":0,"last_volume":2,"trade_date":1721658409930,"prevclose":4.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":216,"bidexch":"E","bid_date":1721660623000,"asksize":383,"askexch":"E","ask_date":1721660624000,"open_interest":5651,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00026000","description":"PLTR + Sep 20 2024 $26.00 Put","exch":"Z","type":"option","last":1.57,"change":0.01,"volume":24,"open":1.66,"high":1.66,"low":1.55,"close":null,"bid":1.52,"ask":1.55,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3001441220129526,"gamma":0.05307577307689577,"theta":-0.021763700727933412,"vega":0.04034062685768657,"rho":0.025654247603531997,"phi":-0.032138587402038815,"bid_iv":0.59745,"mid_iv":0.60116,"ask_iv":0.60487,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.65,"average_volume":0,"last_volume":1,"trade_date":1721660474471,"prevclose":1.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":384,"bidexch":"B","bid_date":1721660617000,"asksize":460,"askexch":"E","ask_date":1721660623000,"open_interest":3326,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920P00027000","description":"PLTR + Sep 20 2024 $27.00 Put","exch":"Z","type":"option","last":1.95,"change":0.05,"volume":87,"open":1.91,"high":2.22,"low":1.9,"close":null,"bid":1.94,"ask":1.96,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3577776860790023,"gamma":0.05687251132785488,"theta":-0.022945687874700825,"vega":0.04345406900073197,"rho":0.023886948427491332,"phi":-0.029427360449243413,"bid_iv":0.601676,"mid_iv":0.602825,"ask_iv":0.603974,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.64,"average_volume":0,"last_volume":2,"trade_date":1721660585906,"prevclose":1.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":129,"bidexch":"D","bid_date":1721660616000,"asksize":103,"askexch":"D","ask_date":1721660620000,"open_interest":3807,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00027000","description":"PLTR + Sep 20 2024 $27.00 Call","exch":"Z","type":"option","last":3.6,"change":-0.20,"volume":35,"open":3.78,"high":3.78,"low":3.2,"close":null,"bid":3.55,"ask":3.65,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6422223139209977,"gamma":0.05687251132785488,"theta":-0.022945687874700825,"vega":0.04345406900073197,"rho":0.023886948427491332,"phi":-0.029427360449243413,"bid_iv":0.599602,"mid_iv":0.611114,"ask_iv":0.622626,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.27,"average_volume":0,"last_volume":2,"trade_date":1721660172656,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":873,"bidexch":"X","bid_date":1721660621000,"asksize":709,"askexch":"X","ask_date":1721660621000,"open_interest":7725,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00028000","description":"PLTR + Sep 20 2024 $28.00 Put","exch":"Z","type":"option","last":2.45,"change":0.13,"volume":143,"open":2.28,"high":2.7,"low":2.28,"close":null,"bid":2.41,"ask":2.45,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.416789828009957,"gamma":0.05890037953335268,"theta":-0.023738708639783546,"vega":0.04494354087000024,"rho":0.02193656309464677,"phi":-0.026665989359498505,"bid_iv":0.59863,"mid_iv":0.600857,"ask_iv":0.603084,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.61,"average_volume":0,"last_volume":4,"trade_date":1721660309925,"prevclose":2.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":269,"bidexch":"D","bid_date":1721660619000,"asksize":318,"askexch":"B","ask_date":1721660618000,"open_interest":3218,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00028000","description":"PLTR + Sep 20 2024 $28.00 Call","exch":"Z","type":"option","last":3.05,"change":-0.20,"volume":468,"open":3.28,"high":3.45,"low":2.7,"close":null,"bid":3.05,"ask":3.1,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.583210171990043,"gamma":0.05890037953335268,"theta":-0.023738708639783546,"vega":0.04494354087000024,"rho":0.02193656309464677,"phi":-0.026665989359498505,"bid_iv":0.602235,"mid_iv":0.6078,"ask_iv":0.613365,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.16,"average_volume":0,"last_volume":7,"trade_date":1721660421085,"prevclose":3.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":712,"bidexch":"X","bid_date":1721660622000,"asksize":122,"askexch":"B","ask_date":1721660622000,"open_interest":12328,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00029000","description":"PLTR + Sep 20 2024 $29.00 Put","exch":"Z","type":"option","last":2.98,"change":0.14,"volume":25,"open":3.05,"high":3.1,"low":2.98,"close":null,"bid":2.95,"ask":2.98,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4746745371368997,"gamma":0.05933032475530504,"theta":-0.02414155322345625,"vega":0.04552382856722569,"rho":0.019935727319465288,"phi":-0.023969705539017106,"bid_iv":0.596181,"mid_iv":0.604979,"ask_iv":0.613777,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.93,"average_volume":0,"last_volume":2,"trade_date":1721660578585,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":369,"bidexch":"D","bid_date":1721660619000,"asksize":85,"askexch":"D","ask_date":1721660619000,"open_interest":794,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00029000","description":"PLTR + Sep 20 2024 $29.00 Call","exch":"Z","type":"option","last":2.63,"change":-0.21,"volume":288,"open":3.0,"high":3.0,"low":2.29,"close":null,"bid":2.62,"ask":2.65,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5253254628631003,"gamma":0.05933032475530504,"theta":-0.02414155322345625,"vega":0.04552382856722569,"rho":0.019935727319465288,"phi":-0.023969705539017106,"bid_iv":0.60339,"mid_iv":0.607786,"ask_iv":0.612183,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.40,"average_volume":0,"last_volume":1,"trade_date":1721660575633,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"D","bid_date":1721660618000,"asksize":330,"askexch":"E","ask_date":1721660624000,"open_interest":5404,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00030000","description":"PLTR + Sep 20 2024 $30.00 Put","exch":"Z","type":"option","last":3.59,"change":0.16,"volume":9,"open":3.5,"high":4.0,"low":3.5,"close":null,"bid":3.5,"ask":3.6,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5297361994073495,"gamma":0.058372578822541044,"theta":-0.0241250341773762,"vega":0.0456084785966631,"rho":0.017971278538444976,"phi":-0.021415728918687097,"bid_iv":0.591927,"mid_iv":0.602943,"ask_iv":0.613958,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.67,"average_volume":0,"last_volume":1,"trade_date":1721660502704,"prevclose":3.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1401,"bidexch":"E","bid_date":1721660624000,"asksize":898,"askexch":"E","ask_date":1721660624000,"open_interest":982,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00030000","description":"PLTR + Sep 20 2024 $30.00 Call","exch":"Z","type":"option","last":2.24,"change":-0.17,"volume":757,"open":2.52,"high":2.62,"low":1.93,"close":null,"bid":2.21,"ask":2.24,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.47026380059265044,"gamma":0.058372578822541044,"theta":-0.0241250341773762,"vega":0.0456084785966631,"rho":0.017971278538444976,"phi":-0.021415728918687097,"bid_iv":0.605079,"mid_iv":0.607274,"ask_iv":0.609469,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.06,"average_volume":0,"last_volume":5,"trade_date":1721660593534,"prevclose":2.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":68,"bidexch":"T","bid_date":1721660625000,"asksize":82,"askexch":"D","ask_date":1721660623000,"open_interest":18834,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00031000","description":"PLTR + Sep 20 2024 $31.00 Put","exch":"Z","type":"option","last":4.5,"change":0.75,"volume":1,"open":4.5,"high":4.5,"low":4.5,"close":null,"bid":4.15,"ask":4.25,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.5812073049116827,"gamma":0.056465529390210725,"theta":-0.023771073350819644,"vega":0.04519786616682683,"rho":0.016098778188291092,"phi":-0.01903629810424476,"bid_iv":0.592027,"mid_iv":0.603201,"ask_iv":0.614374,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":20.00,"average_volume":0,"last_volume":1,"trade_date":1721656988344,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":856,"bidexch":"E","bid_date":1721660624000,"asksize":378,"askexch":"E","ask_date":1721660624000,"open_interest":279,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00031000","description":"PLTR + Sep 20 2024 $31.00 Call","exch":"Z","type":"option","last":1.86,"change":-0.22,"volume":716,"open":2.08,"high":2.16,"low":1.62,"close":null,"bid":1.88,"ask":1.9,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.4187926950883173,"gamma":0.056465529390210725,"theta":-0.023771073350819644,"vega":0.04519786616682683,"rho":0.016098778188291092,"phi":-0.01903629810424476,"bid_iv":0.602815,"mid_iv":0.607241,"ask_iv":0.611668,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.58,"average_volume":0,"last_volume":15,"trade_date":1721660442280,"prevclose":2.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":15,"bidexch":"P","bid_date":1721660591000,"asksize":364,"askexch":"E","ask_date":1721660624000,"open_interest":48808,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00032000","description":"PLTR + Sep 20 2024 $32.00 Put","exch":"Z","type":"option","last":5.16,"change":0.75,"volume":2,"open":5.16,"high":5.16,"low":5.16,"close":null,"bid":4.9,"ask":4.95,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6285628131045108,"gamma":0.053846638614708286,"theta":-0.023088832820888777,"vega":0.042163030281223805,"rho":0.014349321406961015,"phi":-0.0168539606895125,"bid_iv":0.591353,"mid_iv":0.603343,"ask_iv":0.615333,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":17.01,"average_volume":0,"last_volume":2,"trade_date":1721656512782,"prevclose":4.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":170,"bidexch":"E","bid_date":1721660622000,"asksize":199,"askexch":"E","ask_date":1721660621000,"open_interest":102,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00032000","description":"PLTR + Sep 20 2024 $32.00 Call","exch":"Z","type":"option","last":1.55,"change":-0.22,"volume":158,"open":1.78,"high":1.78,"low":1.4,"close":null,"bid":1.57,"ask":1.6,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.37143718689548916,"gamma":0.053846638614708286,"theta":-0.023088832820888777,"vega":0.042163030281223805,"rho":0.014349321406961015,"phi":-0.0168539606895125,"bid_iv":0.605268,"mid_iv":0.608826,"ask_iv":0.612384,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.43,"average_volume":0,"last_volume":1,"trade_date":1721660016194,"prevclose":1.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":138,"bidexch":"D","bid_date":1721660619000,"asksize":370,"askexch":"E","ask_date":1721660623000,"open_interest":17155,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00033000","description":"PLTR + Sep 20 2024 $33.00 Put","exch":"Z","type":"option","last":5.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.65,"ask":5.7,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.6718252229388136,"gamma":0.05077070921361451,"theta":-0.022134651599279985,"vega":0.04049203772398397,"rho":0.012732644662325387,"phi":-0.01486565496274983,"bid_iv":0.592626,"mid_iv":0.605192,"ask_iv":0.617758,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721400066375,"prevclose":5.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":147,"bidexch":"D","bid_date":1721660622000,"asksize":195,"askexch":"D","ask_date":1721660620000,"open_interest":11,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00033000","description":"PLTR + Sep 20 2024 $33.00 Call","exch":"Z","type":"option","last":1.27,"change":-0.24,"volume":83,"open":1.31,"high":1.31,"low":1.19,"close":null,"bid":1.31,"ask":1.34,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.32817477706118636,"gamma":0.05077070921361451,"theta":-0.022134651599279985,"vega":0.04049203772398397,"rho":0.012732644662325387,"phi":-0.01486565496274983,"bid_iv":0.604683,"mid_iv":0.608386,"ask_iv":0.612089,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.90,"average_volume":0,"last_volume":1,"trade_date":1721659971236,"prevclose":1.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":37,"bidexch":"N","bid_date":1721660624000,"asksize":206,"askexch":"E","ask_date":1721660625000,"open_interest":5321,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00034000","description":"PLTR + Sep 20 2024 $34.00 Put","exch":"Z","type":"option","last":6.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.4,"ask":6.5,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.711084023286911,"gamma":0.047420647029685375,"theta":-0.020989814490054548,"vega":0.03847019865760425,"rho":0.01125218971227355,"phi":-0.01306577113527642,"bid_iv":0.596759,"mid_iv":0.610103,"ask_iv":0.623446,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721407226063,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":438,"bidexch":"E","bid_date":1721660624000,"asksize":294,"askexch":"E","ask_date":1721660624000,"open_interest":20,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00034000","description":"PLTR + Sep 20 2024 $34.00 Call","exch":"Z","type":"option","last":1.11,"change":-0.18,"volume":270,"open":1.27,"high":1.27,"low":0.97,"close":null,"bid":1.09,"ask":1.12,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.288915976713089,"gamma":0.047420647029685375,"theta":-0.020989814490054548,"vega":0.03847019865760425,"rho":0.01125218971227355,"phi":-0.01306577113527642,"bid_iv":0.607325,"mid_iv":0.61122,"ask_iv":0.615116,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.96,"average_volume":0,"last_volume":3,"trade_date":1721660617503,"prevclose":1.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1590,"bidexch":"D","bid_date":1721660622000,"asksize":1155,"askexch":"N","ask_date":1721660617000,"open_interest":7634,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00035000","description":"PLTR + Sep 20 2024 $35.00 Put","exch":"Z","type":"option","last":7.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.25,"ask":7.3,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.7467213169792791,"gamma":0.0439415418030181,"theta":-0.01970625091575028,"vega":0.036172759220423144,"rho":0.009898826792541239,"phi":-0.011435385818176089,"bid_iv":0.59164,"mid_iv":0.606062,"ask_iv":0.620484,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721412144223,"prevclose":7.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":178,"bidexch":"E","bid_date":1721660621000,"asksize":5,"askexch":"C","ask_date":1721660617000,"open_interest":250,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00035000","description":"PLTR + Sep 20 2024 $35.00 Call","exch":"Z","type":"option","last":0.92,"change":-0.16,"volume":439,"open":1.09,"high":1.12,"low":0.78,"close":null,"bid":0.91,"ask":0.94,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.2532786830207209,"gamma":0.0439415418030181,"theta":-0.01970625091575028,"vega":0.036172759220423144,"rho":0.009898826792541239,"phi":-0.011435385818176089,"bid_iv":0.609742,"mid_iv":0.612502,"ask_iv":0.615263,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.82,"average_volume":0,"last_volume":1,"trade_date":1721660359348,"prevclose":1.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":286,"bidexch":"E","bid_date":1721660618000,"asksize":358,"askexch":"E","ask_date":1721660622000,"open_interest":6722,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00036000","description":"PLTR + Sep 20 2024 $36.00 Put","exch":"Z","type":"option","last":8.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.1,"ask":8.2,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.7787096280621845,"gamma":0.040412424029167816,"theta":-0.018325113785689406,"vega":0.03364599722235237,"rho":0.008675751923229624,"phi":-0.009975152174084635,"bid_iv":0.603093,"mid_iv":0.613363,"ask_iv":0.623633,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":33,"trade_date":1721326395938,"prevclose":8.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":210,"bidexch":"E","bid_date":1721660622000,"asksize":313,"askexch":"E","ask_date":1721660622000,"open_interest":91,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00036000","description":"PLTR + Sep 20 2024 $36.00 Call","exch":"Z","type":"option","last":0.74,"change":-0.17,"volume":6,"open":0.7,"high":0.74,"low":0.7,"close":null,"bid":0.76,"ask":0.79,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.2212903719378155,"gamma":0.040412424029167816,"theta":-0.018325113785689406,"vega":0.03364599722235237,"rho":0.008675751923229624,"phi":-0.009975152174084635,"bid_iv":0.612464,"mid_iv":0.615431,"ask_iv":0.618399,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.69,"average_volume":0,"last_volume":5,"trade_date":1721659826477,"prevclose":0.91,"week_52_high":0.0,"week_52_low":0.0,"bidsize":346,"bidexch":"D","bid_date":1721660618000,"asksize":525,"askexch":"E","ask_date":1721660624000,"open_interest":2892,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00037000","description":"PLTR + Sep 20 2024 $37.00 Put","exch":"Z","type":"option","last":9.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.95,"ask":9.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.807334210985995,"gamma":0.03691682946257584,"theta":-0.016914275323990972,"vega":0.03098085918487165,"rho":0.0075749786551132315,"phi":-0.008671139086482338,"bid_iv":0.598256,"mid_iv":0.616167,"ask_iv":0.634078,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721152616924,"prevclose":9.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":343,"bidexch":"E","bid_date":1721660621000,"asksize":17,"askexch":"D","ask_date":1721660619000,"open_interest":46,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00037000","description":"PLTR + Sep 20 2024 $37.00 Call","exch":"Z","type":"option","last":0.65,"change":-0.13,"volume":79,"open":0.79,"high":0.79,"low":0.6,"close":null,"bid":0.63,"ask":0.66,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.192665789014005,"gamma":0.03691682946257584,"theta":-0.016914275323990972,"vega":0.03098085918487165,"rho":0.0075749786551132315,"phi":-0.008671139086482338,"bid_iv":0.614181,"mid_iv":0.619017,"ask_iv":0.623852,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.67,"average_volume":0,"last_volume":2,"trade_date":1721660230446,"prevclose":0.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":435,"bidexch":"E","bid_date":1721660621000,"asksize":303,"askexch":"B","ask_date":1721660623000,"open_interest":7066,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00038000","description":"PLTR + Sep 20 2024 $38.00 Put","exch":"Z","type":"option","last":9.15,"change":0.00,"volume":18,"open":null,"high":null,"low":null,"close":null,"bid":9.85,"ask":10.0,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.8325525847425269,"gamma":0.033520612309484374,"theta":-0.015507534163599025,"vega":0.028211857955841087,"rho":0.006599694824624498,"phi":-0.007524802010143797,"bid_iv":0.601231,"mid_iv":0.619879,"ask_iv":0.638526,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721405098314,"prevclose":9.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":364,"bidexch":"E","bid_date":1721660620000,"asksize":210,"askexch":"C","ask_date":1721660567000,"open_interest":34,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00038000","description":"PLTR + Sep 20 2024 $38.00 Call","exch":"Z","type":"option","last":0.51,"change":-0.17,"volume":55,"open":0.63,"high":0.63,"low":0.44,"close":null,"bid":0.53,"ask":0.56,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.16744741525747314,"gamma":0.033520612309484374,"theta":-0.015507534163599025,"vega":0.028211857955841087,"rho":0.006599694824624498,"phi":-0.007524802010143797,"bid_iv":0.618601,"mid_iv":0.622136,"ask_iv":0.625672,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721658798369,"prevclose":0.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":227,"bidexch":"E","bid_date":1721660618000,"asksize":442,"askexch":"E","ask_date":1721660624000,"open_interest":3929,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920C00039000","description":"PLTR + Sep 20 2024 $39.00 Call","exch":"Z","type":"option","last":0.44,"change":-0.11,"volume":10,"open":0.44,"high":0.44,"low":0.42,"close":null,"bid":0.44,"ask":0.47,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.14525337048473178,"gamma":0.03027899228342095,"theta":-0.014156058970906606,"vega":0.02543921687778238,"rho":0.005737412542594832,"phi":-0.006517938611488266,"bid_iv":0.620823,"mid_iv":0.626712,"ask_iv":0.632601,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":2,"trade_date":1721658503268,"prevclose":0.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":480,"bidexch":"E","bid_date":1721660618000,"asksize":405,"askexch":"E","ask_date":1721660622000,"open_interest":1114,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00039000","description":"PLTR + Sep 20 2024 $39.00 Put","exch":"Z","type":"option","last":10.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.8,"ask":10.9,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.8547466295152683,"gamma":0.03027899228342095,"theta":-0.014156058970906606,"vega":0.02543921687778238,"rho":0.005737412542594832,"phi":-0.006517938611488266,"bid_iv":0.612347,"mid_iv":0.625103,"ask_iv":0.637859,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721405820067,"prevclose":10.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":179,"bidexch":"E","bid_date":1721660620000,"asksize":211,"askexch":"E","ask_date":1721660620000,"open_interest":130,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920P00040000","description":"PLTR + Sep 20 2024 $40.00 Put","exch":"Z","type":"option","last":11.99,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.65,"ask":11.85,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.8739932186782828,"gamma":0.02724083855614068,"theta":-0.012872154495487917,"vega":0.022676331581090534,"rho":0.004986386472217667,"phi":-0.005646586113575234,"bid_iv":0.590504,"mid_iv":0.620304,"ask_iv":0.650105,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721136612690,"prevclose":11.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":240,"bidexch":"E","bid_date":1721660617000,"asksize":186,"askexch":"C","ask_date":1721660617000,"open_interest":25,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00040000","description":"PLTR + Sep 20 2024 $40.00 Call","exch":"Z","type":"option","last":0.38,"change":-0.11,"volume":247,"open":0.5,"high":0.5,"low":0.33,"close":null,"bid":0.37,"ask":0.4,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.12600678132171714,"gamma":0.02724083855614068,"theta":-0.012872154495487917,"vega":0.022676331581090534,"rho":0.004986386472217667,"phi":-0.005646586113575234,"bid_iv":0.624753,"mid_iv":0.629152,"ask_iv":0.633551,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.45,"average_volume":0,"last_volume":1,"trade_date":1721659679562,"prevclose":0.49,"week_52_high":0.0,"week_52_low":0.0,"bidsize":497,"bidexch":"E","bid_date":1721660622000,"asksize":551,"askexch":"E","ask_date":1721660624000,"open_interest":13408,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00041000","description":"PLTR + Sep 20 2024 $41.00 Put","exch":"Z","type":"option","last":12.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.65,"ask":12.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.890724592185988,"gamma":0.024423110440564073,"theta":-0.011687702337070236,"vega":0.020024042092133546,"rho":0.004331207802346138,"phi":-0.004890501959407872,"bid_iv":0.598764,"mid_iv":0.62798,"ask_iv":0.657195,"smv_vol":0.633,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721400400112,"prevclose":12.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"C","bid_date":1721660623000,"asksize":6,"askexch":"J","ask_date":1721660617000,"open_interest":8,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00041000","description":"PLTR + Sep 20 2024 $41.00 Call","exch":"Z","type":"option","last":0.32,"change":-0.11,"volume":82,"open":0.38,"high":0.41,"low":0.29,"close":null,"bid":0.31,"ask":0.35,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.10927540781401199,"gamma":0.024423110440564073,"theta":-0.011687702337070236,"vega":0.020024042092133546,"rho":0.004331207802346138,"phi":-0.004890501959407872,"bid_iv":0.628348,"mid_iv":0.633327,"ask_iv":0.638307,"smv_vol":0.633,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.59,"average_volume":0,"last_volume":1,"trade_date":1721659918839,"prevclose":0.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":453,"bidexch":"E","bid_date":1721660592000,"asksize":537,"askexch":"E","ask_date":1721660623000,"open_interest":295,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '194' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '6' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-09&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240809P00015000","description":"PLTR + Aug 9 2024 $15.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0011101031286156,"gamma":5.8473731075507E-4,"theta":-0.0026061963135591026,"vega":2.3903580103554675E-4,"rho":0.007448903900547279,"phi":-0.014055282331702761,"bid_iv":1.136206,"mid_iv":1.218739,"ask_iv":1.301272,"smv_vol":1.033,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721417068894,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":701,"bidexch":"P","bid_date":1721660585000,"asksize":587,"askexch":"B","ask_date":1721660580000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00015000","description":"PLTR + Aug 9 2024 $15.00 Call","exch":"Z","type":"option","last":13.95,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.4,"ask":13.55,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9988898968713844,"gamma":5.8473731075507E-4,"theta":-0.0026061963135591026,"vega":2.3903580103554675E-4,"rho":0.007448903900547279,"phi":-0.014055282331702761,"bid_iv":0.0,"mid_iv":1.454237,"ask_iv":1.454237,"smv_vol":1.033,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415990449,"prevclose":13.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"N","bid_date":1721660589000,"asksize":30,"askexch":"X","ask_date":1721660588000,"open_interest":15,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00016000","description":"PLTR + Aug 9 2024 $16.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0027245761621669,"gamma":0.0014228001035910345,"theta":-0.003597406849743725,"vega":5.575432825525799E-4,"rho":0.00792003817336066,"phi":-0.014030558094443996,"bid_iv":1.02832,"mid_iv":1.151305,"ask_iv":1.274289,"smv_vol":1.028,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721395807680,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1154,"bidexch":"E","bid_date":1721660634000,"asksize":2233,"askexch":"X","ask_date":1721660587000,"open_interest":15,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00016000","description":"PLTR + Aug 9 2024 $16.00 Call","exch":"Z","type":"option","last":12.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.4,"ask":12.55,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9972754238378331,"gamma":0.0014228001035910345,"theta":-0.003597406849743725,"vega":5.575432825525799E-4,"rho":0.00792003817336066,"phi":-0.014030558094443996,"bid_iv":0.0,"mid_iv":1.312427,"ask_iv":1.312427,"smv_vol":1.028,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721224215955,"prevclose":12.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":33,"bidexch":"Z","bid_date":1721660588000,"asksize":22,"askexch":"Q","ask_date":1721660588000,"open_interest":13,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00017000","description":"PLTR + Aug 9 2024 $17.00 Call","exch":"Z","type":"option","last":12.07,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.45,"ask":11.55,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9943601534269498,"gamma":0.0028259317684497204,"theta":-0.0050769137840772725,"vega":0.0012035776135409946,"rho":0.008369890116870149,"phi":-0.01398617686661555,"bid_iv":0.0,"mid_iv":1.316624,"ask_iv":1.316624,"smv_vol":1.019,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721059834081,"prevclose":12.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"M","bid_date":1721660585000,"asksize":20,"askexch":"X","ask_date":1721660638000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00017000","description":"PLTR + Aug 9 2024 $17.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.05,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0056398465730502,"gamma":0.0028259317684497204,"theta":-0.0050769137840772725,"vega":0.0012035776135409946,"rho":0.008369890116870149,"phi":-0.01398617686661555,"bid_iv":1.009802,"mid_iv":1.080989,"ask_iv":1.152175,"smv_vol":1.019,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":13,"trade_date":1721405311777,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1404,"bidexch":"C","bid_date":1721660634000,"asksize":1162,"askexch":"E","ask_date":1721660637000,"open_interest":110,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00018000","description":"PLTR + Aug 9 2024 $18.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.07,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.010852708248639,"gamma":0.005130452998306594,"theta":-0.007322797561233439,"vega":0.0019440455280862509,"rho":0.008782188259927982,"phi":-0.013907306857261484,"bid_iv":0.917284,"mid_iv":1.01269,"ask_iv":1.108095,"smv_vol":1.003,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721230472129,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1262,"bidexch":"C","bid_date":1721660634000,"asksize":464,"askexch":"B","ask_date":1721660635000,"open_interest":45,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00018000","description":"PLTR + Aug 9 2024 $18.00 Call","exch":"Z","type":"option","last":10.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.4,"ask":10.55,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.989147291751361,"gamma":0.005130452998306594,"theta":-0.007322797561233439,"vega":0.0019440455280862509,"rho":0.008782188259927982,"phi":-0.013907306857261484,"bid_iv":0.0,"mid_iv":1.183859,"ask_iv":1.183859,"smv_vol":1.003,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721227437406,"prevclose":10.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"Z","bid_date":1721660636000,"asksize":12,"askexch":"E","ask_date":1721660634000,"open_interest":5,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00019000","description":"PLTR + Aug 9 2024 $19.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.12,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0187627287693574,"gamma":0.008421051537525105,"theta":-0.010216038308753275,"vega":0.003014573487586594,"rho":0.009150440073041236,"phi":-0.013788122616315427,"bid_iv":0.820286,"mid_iv":0.960872,"ask_iv":1.101458,"smv_vol":0.977,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720718744339,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2557,"bidexch":"X","bid_date":1721660587000,"asksize":2558,"askexch":"X","ask_date":1721660587000,"open_interest":26,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00019000","description":"PLTR + Aug 9 2024 $19.00 Call","exch":"Z","type":"option","last":9.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.5,"ask":9.6,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9812372712306426,"gamma":0.008421051537525105,"theta":-0.010216038308753275,"vega":0.003014573487586594,"rho":0.009150440073041236,"phi":-0.013788122616315427,"bid_iv":0.577987,"mid_iv":1.287125,"ask_iv":1.996262,"smv_vol":0.977,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721150423626,"prevclose":9.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"U","bid_date":1721660582000,"asksize":30,"askexch":"X","ask_date":1721660582000,"open_interest":14,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00019500","description":"PLTR + Aug 9 2024 $19.50 Put","exch":"Z","type":"option","last":0.13,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.16,"underlying":"PLTR","strike":19.5,"greeks":{"delta":-0.0238398817976329,"gamma":0.010470442245033655,"theta":-0.011851095367400795,"vega":0.003701866129428052,"rho":0.009316264568394942,"phi":-0.013711772678100172,"bid_iv":0.773018,"mid_iv":0.947971,"ask_iv":1.122924,"smv_vol":1.017,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1720808771638,"prevclose":0.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2762,"bidexch":"X","bid_date":1721660587000,"asksize":2716,"askexch":"X","ask_date":1721660587000,"open_interest":8,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00019500","description":"PLTR + Aug 9 2024 $19.50 Call","exch":"Z","type":"option","last":9.0,"change":-0.35,"volume":1,"open":9.0,"high":9.0,"low":9.0,"close":null,"bid":8.95,"ask":9.1,"underlying":"PLTR","strike":19.5,"greeks":{"delta":0.9761601182023671,"gamma":0.010470442245033655,"theta":-0.011851095367400795,"vega":0.003701866129428052,"rho":0.009316264568394942,"phi":-0.013711772678100172,"bid_iv":0.640738,"mid_iv":0.907421,"ask_iv":1.174105,"smv_vol":1.017,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.75,"average_volume":0,"last_volume":1,"trade_date":1721656318150,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"Z","bid_date":1721660634000,"asksize":15,"askexch":"E","ask_date":1721660638000,"open_interest":26,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00020000","description":"PLTR + Aug 9 2024 $20.00 Put","exch":"Z","type":"option","last":0.08,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.12,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.031969301938124,"gamma":0.013329701709520867,"theta":-0.01444664398258723,"vega":0.004487683565900291,"rho":0.009432121723566802,"phi":-0.013590532800240817,"bid_iv":0.77175,"mid_iv":0.877982,"ask_iv":0.984214,"smv_vol":0.906,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":17,"trade_date":1721401291592,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2241,"bidexch":"X","bid_date":1721660587000,"asksize":523,"askexch":"E","ask_date":1721660634000,"open_interest":990,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00020000","description":"PLTR + Aug 9 2024 $20.00 Call","exch":"Z","type":"option","last":8.1,"change":-1.50,"volume":8,"open":8.9,"high":8.9,"low":8.1,"close":null,"bid":8.5,"ask":8.7,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.968030698061876,"gamma":0.013329701709520867,"theta":-0.01444664398258723,"vega":0.004487683565900291,"rho":0.009432121723566802,"phi":-0.013590532800240817,"bid_iv":0.0,"mid_iv":1.019263,"ask_iv":1.019263,"smv_vol":0.906,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.63,"average_volume":0,"last_volume":1,"trade_date":1721657367273,"prevclose":9.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"E","bid_date":1721660635000,"asksize":10,"askexch":"U","ask_date":1721660591000,"open_interest":39,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00020500","description":"PLTR + Aug 9 2024 $20.50 Call","exch":"Z","type":"option","last":8.65,"change":1.35,"volume":2,"open":8.52,"high":8.65,"low":8.52,"close":8.65,"bid":7.95,"ask":8.15,"underlying":"PLTR","strike":20.5,"greeks":{"delta":0.9603742598641557,"gamma":0.0161390480354569,"theta":-0.016521244135833425,"vega":0.005395520709668139,"rho":0.00955582914421815,"phi":-0.013476068278098989,"bid_iv":0.0,"mid_iv":0.958159,"ask_iv":0.958159,"smv_vol":0.904,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":18.50,"average_volume":0,"last_volume":1,"trade_date":1721411394852,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":46,"bidexch":"Q","bid_date":1721660579000,"asksize":30,"askexch":"X","ask_date":1721660579000,"open_interest":5,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00020500","description":"PLTR + Aug 9 2024 $20.50 Put","exch":"Z","type":"option","last":0.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.2,"underlying":"PLTR","strike":20.5,"greeks":{"delta":-0.0396257401358443,"gamma":0.0161390480354569,"theta":-0.016521244135833425,"vega":0.005395520709668139,"rho":0.00955582914421815,"phi":-0.013476068278098989,"bid_iv":0.682986,"mid_iv":0.867472,"ask_iv":1.051959,"smv_vol":0.904,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721328681368,"prevclose":0.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2783,"bidexch":"X","bid_date":1721660585000,"asksize":2720,"askexch":"X","ask_date":1721660585000,"open_interest":78,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00021000","description":"PLTR + Aug 9 2024 $21.00 Put","exch":"Z","type":"option","last":0.15,"change":0.00,"volume":42,"open":0.14,"high":0.15,"low":0.14,"close":null,"bid":0.12,"ask":0.15,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0475777372335309,"gamma":0.019159139635746027,"theta":-0.018337296609331952,"vega":0.0064043685781462745,"rho":0.009674891635903944,"phi":-0.013356940522305343,"bid_iv":0.870054,"mid_iv":0.892107,"ask_iv":0.91416,"smv_vol":0.888,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721658016741,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":486,"bidexch":"E","bid_date":1721660638000,"asksize":1032,"askexch":"E","ask_date":1721660638000,"open_interest":557,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00021000","description":"PLTR + Aug 9 2024 $21.00 Call","exch":"Z","type":"option","last":7.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.55,"ask":7.7,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9524222627664691,"gamma":0.019159139635746027,"theta":-0.018337296609331952,"vega":0.0064043685781462745,"rho":0.009674891635903944,"phi":-0.013356940522305343,"bid_iv":0.801965,"mid_iv":0.989738,"ask_iv":1.177511,"smv_vol":0.888,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415143006,"prevclose":7.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"M","bid_date":1721660578000,"asksize":30,"askexch":"X","ask_date":1721660638000,"open_interest":42,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00021500","description":"PLTR + Aug 9 2024 $21.50 Call","exch":"Z","type":"option","last":7.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.05,"ask":7.2,"underlying":"PLTR","strike":21.5,"greeks":{"delta":0.941089860516665,"gamma":0.02293827741878674,"theta":-0.02099256906762606,"vega":0.0075411797945233,"rho":0.009738575136272718,"phi":-0.013188426722833648,"bid_iv":0.817382,"mid_iv":0.879627,"ask_iv":0.941873,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316957841,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":64,"bidexch":"C","bid_date":1721660579000,"asksize":47,"askexch":"E","ask_date":1721660638000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00021500","description":"PLTR + Aug 9 2024 $21.50 Put","exch":"Z","type":"option","last":0.17,"change":0.00,"volume":2,"open":0.16,"high":0.17,"low":0.16,"close":null,"bid":0.15,"ask":0.17,"underlying":"PLTR","strike":21.5,"greeks":{"delta":-0.058910139483335,"gamma":0.02293827741878674,"theta":-0.02099256906762606,"vega":0.0075411797945233,"rho":0.009738575136272718,"phi":-0.013188426722833648,"bid_iv":0.857013,"mid_iv":0.875886,"ask_iv":0.894759,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656318306,"prevclose":0.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":301,"bidexch":"Q","bid_date":1721660581000,"asksize":637,"askexch":"E","ask_date":1721660638000,"open_interest":307,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00022000","description":"PLTR + Aug 9 2024 $22.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":559,"open":0.2,"high":0.23,"low":0.19,"close":null,"bid":0.19,"ask":0.2,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0726765898115894,"gamma":0.02720869375477347,"theta":-0.023958727012440763,"vega":0.00877608419764472,"rho":0.009762372047269617,"phi":-0.01298448497532928,"bid_iv":0.847954,"mid_iv":0.853666,"ask_iv":0.859377,"smv_vol":0.856,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721659313400,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":153,"bidexch":"Q","bid_date":1721660585000,"asksize":433,"askexch":"D","ask_date":1721660636000,"open_interest":2273,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00022000","description":"PLTR + Aug 9 2024 $22.00 Call","exch":"Z","type":"option","last":6.94,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.65,"ask":6.75,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9273234101884106,"gamma":0.02720869375477347,"theta":-0.023958727012440763,"vega":0.00877608419764472,"rho":0.009762372047269617,"phi":-0.01298448497532928,"bid_iv":0.828018,"mid_iv":0.883876,"ask_iv":0.939734,"smv_vol":0.856,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721418290730,"prevclose":6.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"E","bid_date":1721660588000,"asksize":41,"askexch":"C","ask_date":1721660581000,"open_interest":99,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00022500","description":"PLTR + Aug 9 2024 $22.50 Call","exch":"Z","type":"option","last":6.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.15,"ask":6.35,"underlying":"PLTR","strike":22.5,"greeks":{"delta":0.9116795327397849,"gamma":0.03184077202240425,"theta":-0.02699078221440029,"vega":0.01012083742467173,"rho":0.009755433186075507,"phi":-0.012753258310069578,"bid_iv":0.774571,"mid_iv":0.846911,"ask_iv":0.919251,"smv_vol":0.841,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721416623565,"prevclose":6.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"N","bid_date":1721660588000,"asksize":48,"askexch":"X","ask_date":1721660590000,"open_interest":159,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00022500","description":"PLTR + Aug 9 2024 $22.50 Put","exch":"Z","type":"option","last":0.26,"change":0.01,"volume":15,"open":0.24,"high":0.27,"low":0.24,"close":null,"bid":0.23,"ask":0.24,"underlying":"PLTR","strike":22.5,"greeks":{"delta":-0.0883204672602151,"gamma":0.03184077202240425,"theta":-0.02699078221440029,"vega":0.01012083742467173,"rho":0.009755433186075507,"phi":-0.012753258310069578,"bid_iv":0.831275,"mid_iv":0.836022,"ask_iv":0.84077,"smv_vol":0.841,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.00,"average_volume":0,"last_volume":10,"trade_date":1721658315612,"prevclose":0.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":218,"bidexch":"D","bid_date":1721660588000,"asksize":41,"askexch":"U","ask_date":1721660578000,"open_interest":1069,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00023000","description":"PLTR + Aug 9 2024 $23.00 Put","exch":"Z","type":"option","last":0.28,"change":-0.03,"volume":40,"open":0.31,"high":0.35,"low":0.28,"close":null,"bid":0.28,"ask":0.3,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.106717399883447,"gamma":0.03687019056587873,"theta":-0.030225413470593668,"vega":0.011541910695764303,"rho":0.009703179823864878,"phi":-0.012482339160601376,"bid_iv":0.816756,"mid_iv":0.825323,"ask_iv":0.83389,"smv_vol":0.83,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.68,"average_volume":0,"last_volume":3,"trade_date":1721660422868,"prevclose":0.31,"week_52_high":0.0,"week_52_low":0.0,"bidsize":161,"bidexch":"E","bid_date":1721660638000,"asksize":374,"askexch":"D","ask_date":1721660638000,"open_interest":1680,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00023000","description":"PLTR + Aug 9 2024 $23.00 Call","exch":"Z","type":"option","last":5.5,"change":-0.50,"volume":27,"open":5.4,"high":5.5,"low":5.4,"close":null,"bid":5.7,"ask":5.8,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.893282600116553,"gamma":0.03687019056587873,"theta":-0.030225413470593668,"vega":0.011541910695764303,"rho":0.009703179823864878,"phi":-0.012482339160601376,"bid_iv":0.8095,"mid_iv":0.85185,"ask_iv":0.894199,"smv_vol":0.83,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.34,"average_volume":0,"last_volume":1,"trade_date":1721658339460,"prevclose":6.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":186,"bidexch":"E","bid_date":1721660638000,"asksize":25,"askexch":"B","ask_date":1721660635000,"open_interest":226,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00023500","description":"PLTR + Aug 9 2024 $23.50 Call","exch":"Z","type":"option","last":5.05,"change":-1.45,"volume":33,"open":4.98,"high":5.08,"low":4.98,"close":null,"bid":5.3,"ask":5.4,"underlying":"PLTR","strike":23.5,"greeks":{"delta":0.8720387765153167,"gamma":0.04218709917543683,"theta":-0.03360878632657568,"vega":0.014398555499068776,"rho":0.009603803497819766,"phi":-0.012170670095930812,"bid_iv":0.788484,"mid_iv":0.859369,"ask_iv":0.930253,"smv_vol":0.822,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.31,"average_volume":0,"last_volume":1,"trade_date":1721658316446,"prevclose":6.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":74,"bidexch":"E","bid_date":1721660638000,"asksize":207,"askexch":"E","ask_date":1721660638000,"open_interest":85,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00023500","description":"PLTR + Aug 9 2024 $23.50 Put","exch":"Z","type":"option","last":0.35,"change":-0.06,"volume":65,"open":0.38,"high":0.38,"low":0.35,"close":null,"bid":0.35,"ask":0.36,"underlying":"PLTR","strike":23.5,"greeks":{"delta":-0.1279612234846833,"gamma":0.04218709917543683,"theta":-0.03360878632657568,"vega":0.014398555499068776,"rho":0.009603803497819766,"phi":-0.012170670095930812,"bid_iv":0.81111,"mid_iv":0.818358,"ask_iv":0.825607,"smv_vol":0.822,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.64,"average_volume":0,"last_volume":3,"trade_date":1721660617503,"prevclose":0.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":223,"bidexch":"D","bid_date":1721660589000,"asksize":135,"askexch":"P","ask_date":1721660638000,"open_interest":991,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00024000","description":"PLTR + Aug 9 2024 $24.00 Put","exch":"Z","type":"option","last":0.46,"change":-0.01,"volume":148,"open":0.45,"high":0.54,"low":0.43,"close":null,"bid":0.43,"ask":0.45,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1521331481907494,"gamma":0.047673586522095954,"theta":-0.037044663132842305,"vega":0.015938781316773926,"rho":0.009455633084644666,"phi":-0.011817390141412037,"bid_iv":0.803827,"mid_iv":0.81011,"ask_iv":0.816392,"smv_vol":0.815,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.13,"average_volume":0,"last_volume":1,"trade_date":1721659819043,"prevclose":0.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":221,"bidexch":"E","bid_date":1721660639000,"asksize":1,"askexch":"E","ask_date":1721660227000,"open_interest":2375,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00024000","description":"PLTR + Aug 9 2024 $24.00 Call","exch":"Z","type":"option","last":4.79,"change":-0.41,"volume":33,"open":5.2,"high":5.2,"low":4.5,"close":null,"bid":4.85,"ask":4.95,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8478668518092506,"gamma":0.047673586522095954,"theta":-0.037044663132842305,"vega":0.015938781316773926,"rho":0.009455633084644666,"phi":-0.011817390141412037,"bid_iv":0.795952,"mid_iv":0.827969,"ask_iv":0.859986,"smv_vol":0.815,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.89,"average_volume":0,"last_volume":1,"trade_date":1721659659660,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":226,"bidexch":"E","bid_date":1721660638000,"asksize":32,"askexch":"B","ask_date":1721660638000,"open_interest":347,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00024500","description":"PLTR + Aug 9 2024 $24.50 Call","exch":"Z","type":"option","last":4.41,"change":-0.33,"volume":13,"open":4.8,"high":4.8,"low":4.31,"close":null,"bid":4.45,"ask":4.6,"underlying":"PLTR","strike":24.5,"greeks":{"delta":0.8206121154773731,"gamma":0.053155515833875684,"theta":-0.04047872862683111,"vega":0.017460203882317372,"rho":0.009255436015527195,"phi":-0.011420738848191826,"bid_iv":0.792719,"mid_iv":0.821391,"ask_iv":0.850063,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.97,"average_volume":0,"last_volume":1,"trade_date":1721659575256,"prevclose":4.74,"week_52_high":0.0,"week_52_low":0.0,"bidsize":229,"bidexch":"E","bid_date":1721660638000,"asksize":375,"askexch":"E","ask_date":1721660638000,"open_interest":349,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00024500","description":"PLTR + Aug 9 2024 $24.50 Put","exch":"Z","type":"option","last":0.63,"change":0.06,"volume":12,"open":0.56,"high":0.67,"low":0.54,"close":null,"bid":0.53,"ask":0.55,"underlying":"PLTR","strike":24.5,"greeks":{"delta":-0.1793878845226269,"gamma":0.053155515833875684,"theta":-0.04047872862683111,"vega":0.017460203882317372,"rho":0.009255436015527195,"phi":-0.011420738848191826,"bid_iv":0.799469,"mid_iv":0.8052,"ask_iv":0.810932,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.53,"average_volume":0,"last_volume":4,"trade_date":1721657961406,"prevclose":0.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":207,"bidexch":"D","bid_date":1721660635000,"asksize":266,"askexch":"E","ask_date":1721660636000,"open_interest":644,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00025000","description":"PLTR + Aug 9 2024 $25.00 Put","exch":"Z","type":"option","last":0.66,"change":-0.04,"volume":127,"open":0.62,"high":0.8,"low":0.61,"close":null,"bid":0.64,"ask":0.66,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2093317788124043,"gamma":0.05848773731576532,"theta":-0.043798339491837555,"vega":0.01893772340916706,"rho":0.009009242341079913,"phi":-0.010986603080535555,"bid_iv":0.797709,"mid_iv":0.802992,"ask_iv":0.808275,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.72,"average_volume":0,"last_volume":1,"trade_date":1721660413052,"prevclose":0.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":134,"bidexch":"E","bid_date":1721660639000,"asksize":18,"askexch":"P","ask_date":1721660583000,"open_interest":2172,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00025000","description":"PLTR + Aug 9 2024 $25.00 Call","exch":"Z","type":"option","last":4.15,"change":-0.45,"volume":12,"open":4.45,"high":4.45,"low":3.66,"close":null,"bid":4.1,"ask":4.2,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7906682211875957,"gamma":0.05848773731576532,"theta":-0.043798339491837555,"vega":0.01893772340916706,"rho":0.009009242341079913,"phi":-0.010986603080535555,"bid_iv":0.780152,"mid_iv":0.806673,"ask_iv":0.833195,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.79,"average_volume":0,"last_volume":1,"trade_date":1721660180350,"prevclose":4.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":249,"bidexch":"E","bid_date":1721660638000,"asksize":498,"askexch":"E","ask_date":1721660638000,"open_interest":1024,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00025500","description":"PLTR + Aug 9 2024 $25.50 Put","exch":"Z","type":"option","last":0.84,"change":0.01,"volume":31,"open":0.83,"high":1.0,"low":0.82,"close":null,"bid":0.78,"ask":0.8,"underlying":"PLTR","strike":25.5,"greeks":{"delta":-0.2419566606822264,"gamma":0.06346269309303285,"theta":-0.046921650890734225,"vega":0.02033024187079633,"rho":0.008716080022923121,"phi":-0.01051559432209004,"bid_iv":0.796943,"mid_iv":0.801865,"ask_iv":0.806786,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.21,"average_volume":0,"last_volume":6,"trade_date":1721659730600,"prevclose":0.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":83,"bidexch":"D","bid_date":1721660634000,"asksize":42,"askexch":"U","ask_date":1721660634000,"open_interest":1040,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00025500","description":"PLTR + Aug 9 2024 $25.50 Call","exch":"Z","type":"option","last":3.51,"change":-0.54,"volume":32,"open":4.18,"high":4.18,"low":3.4,"close":null,"bid":3.75,"ask":3.85,"underlying":"PLTR","strike":25.5,"greeks":{"delta":0.7580433393177736,"gamma":0.06346269309303285,"theta":-0.046921650890734225,"vega":0.02033024187079633,"rho":0.008716080022923121,"phi":-0.01051559432209004,"bid_iv":0.785159,"mid_iv":0.809778,"ask_iv":0.834397,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.34,"average_volume":0,"last_volume":3,"trade_date":1721658652207,"prevclose":4.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":41,"bidexch":"X","bid_date":1721660638000,"asksize":367,"askexch":"E","ask_date":1721660638000,"open_interest":1187,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00026000","description":"PLTR + Aug 9 2024 $26.00 Put","exch":"Z","type":"option","last":0.96,"change":-0.02,"volume":113,"open":0.95,"high":1.14,"low":0.94,"close":null,"bid":0.94,"ask":0.97,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2767797109910157,"gamma":0.06794743052162397,"theta":-0.04976097806531139,"vega":0.021606923256148013,"rho":0.008383153703634294,"phi":-0.010014825021124218,"bid_iv":0.79237,"mid_iv":0.799315,"ask_iv":0.806259,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.05,"average_volume":0,"last_volume":1,"trade_date":1721660492118,"prevclose":0.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"U","bid_date":1721660585000,"asksize":461,"askexch":"E","ask_date":1721660638000,"open_interest":1920,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00026000","description":"PLTR + Aug 9 2024 $26.00 Call","exch":"Z","type":"option","last":3.45,"change":-0.30,"volume":39,"open":3.68,"high":3.68,"low":3.15,"close":null,"bid":3.4,"ask":3.5,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7232202890089843,"gamma":0.06794743052162397,"theta":-0.04976097806531139,"vega":0.021606923256148013,"rho":0.008383153703634294,"phi":-0.010014825021124218,"bid_iv":0.780843,"mid_iv":0.815564,"ask_iv":0.850286,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.00,"average_volume":0,"last_volume":4,"trade_date":1721660633515,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":530,"bidexch":"X","bid_date":1721660638000,"asksize":634,"askexch":"E","ask_date":1721660638000,"open_interest":2936,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00026500","description":"PLTR + Aug 9 2024 $26.50 Put","exch":"Z","type":"option","last":1.14,"change":-0.03,"volume":208,"open":1.04,"high":1.36,"low":1.04,"close":null,"bid":1.11,"ask":1.15,"underlying":"PLTR","strike":26.5,"greeks":{"delta":-0.3134552190165728,"gamma":0.07178105848921257,"theta":-0.052213989832994814,"vega":0.022731186817693243,"rho":0.008014944042028333,"phi":-0.00948954499090206,"bid_iv":0.792674,"mid_iv":0.799275,"ask_iv":0.805876,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.57,"average_volume":0,"last_volume":1,"trade_date":1721660371511,"prevclose":1.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":336,"bidexch":"E","bid_date":1721660638000,"asksize":399,"askexch":"E","ask_date":1721660638000,"open_interest":1200,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00026500","description":"PLTR + Aug 9 2024 $26.50 Call","exch":"Z","type":"option","last":2.98,"change":-0.44,"volume":21,"open":2.95,"high":3.3,"low":2.69,"close":null,"bid":3.05,"ask":3.15,"underlying":"PLTR","strike":26.5,"greeks":{"delta":0.6865447809834272,"gamma":0.07178105848921257,"theta":-0.052213989832994814,"vega":0.022731186817693243,"rho":0.008014944042028333,"phi":-0.00948954499090206,"bid_iv":0.790105,"mid_iv":0.812113,"ask_iv":0.83412,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.87,"average_volume":0,"last_volume":1,"trade_date":1721657691986,"prevclose":3.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":415,"bidexch":"E","bid_date":1721660638000,"asksize":164,"askexch":"D","ask_date":1721660638000,"open_interest":660,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00027000","description":"PLTR + Aug 9 2024 $27.00 Put","exch":"Z","type":"option","last":1.34,"change":0.00,"volume":150,"open":1.3,"high":1.56,"low":1.23,"close":null,"bid":1.3,"ask":1.35,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3514684742478513,"gamma":0.07487896852770551,"theta":-0.05423245658634199,"vega":0.02367357364298499,"rho":0.007619001928205601,"phi":-0.008947199821017549,"bid_iv":0.793036,"mid_iv":0.801488,"ask_iv":0.809939,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660488009,"prevclose":1.34,"week_52_high":0.0,"week_52_low":0.0,"bidsize":620,"bidexch":"E","bid_date":1721660635000,"asksize":428,"askexch":"E","ask_date":1721660635000,"open_interest":2391,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00027000","description":"PLTR + Aug 9 2024 $27.00 Call","exch":"Z","type":"option","last":2.8,"change":-0.33,"volume":111,"open":3.0,"high":3.01,"low":2.5,"close":null,"bid":2.79,"ask":2.85,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6485315257521487,"gamma":0.07487896852770551,"theta":-0.05423245658634199,"vega":0.02367357364298499,"rho":0.007619001928205601,"phi":-0.008947199821017549,"bid_iv":0.798666,"mid_iv":0.830359,"ask_iv":0.862053,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.55,"average_volume":0,"last_volume":4,"trade_date":1721660218230,"prevclose":3.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":207,"bidexch":"E","bid_date":1721660638000,"asksize":213,"askexch":"E","ask_date":1721660638000,"open_interest":1512,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00027500","description":"PLTR + Aug 9 2024 $27.50 Put","exch":"Z","type":"option","last":1.59,"change":0.04,"volume":74,"open":1.5,"high":1.91,"low":1.46,"close":null,"bid":1.53,"ask":1.57,"underlying":"PLTR","strike":27.5,"greeks":{"delta":-0.3903482626563932,"gamma":0.07715761975001284,"theta":-0.05575191232732655,"vega":0.024406473801804083,"rho":0.007201901809882715,"phi":-0.00839462048141673,"bid_iv":0.793142,"mid_iv":0.801342,"ask_iv":0.809542,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.59,"average_volume":0,"last_volume":1,"trade_date":1721660086473,"prevclose":1.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":233,"bidexch":"D","bid_date":1721660638000,"asksize":325,"askexch":"E","ask_date":1721660638000,"open_interest":1062,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00027500","description":"PLTR + Aug 9 2024 $27.50 Call","exch":"Z","type":"option","last":2.54,"change":-0.30,"volume":150,"open":2.94,"high":2.94,"low":2.16,"close":null,"bid":2.51,"ask":2.57,"underlying":"PLTR","strike":27.5,"greeks":{"delta":0.6096517373436068,"gamma":0.07715761975001284,"theta":-0.05575191232732655,"vega":0.024406473801804083,"rho":0.007201901809882715,"phi":-0.00839462048141673,"bid_iv":0.798288,"mid_iv":0.81059,"ask_iv":0.822893,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.57,"average_volume":0,"last_volume":1,"trade_date":1721660325509,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":214,"bidexch":"E","bid_date":1721660638000,"asksize":226,"askexch":"E","ask_date":1721660638000,"open_interest":1280,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00028000","description":"PLTR + Aug 9 2024 $28.00 Put","exch":"Z","type":"option","last":1.84,"change":0.05,"volume":165,"open":1.83,"high":2.11,"low":1.68,"close":null,"bid":1.78,"ask":1.82,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4295878203458088,"gamma":0.07859802341670871,"theta":-0.05675764746036235,"vega":0.024908827077455585,"rho":0.0067710805408607135,"phi":-0.007838983662257106,"bid_iv":0.801191,"mid_iv":0.805213,"ask_iv":0.809236,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.80,"average_volume":0,"last_volume":10,"trade_date":1721660128482,"prevclose":1.79,"week_52_high":0.0,"week_52_low":0.0,"bidsize":39,"bidexch":"N","bid_date":1721660638000,"asksize":340,"askexch":"E","ask_date":1721660638000,"open_interest":1193,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00028000","description":"PLTR + Aug 9 2024 $28.00 Call","exch":"Z","type":"option","last":2.32,"change":-0.21,"volume":1236,"open":2.64,"high":2.66,"low":1.94,"close":null,"bid":2.27,"ask":2.32,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5704121796541912,"gamma":0.07859802341670871,"theta":-0.05675764746036235,"vega":0.024908827077455585,"rho":0.0067710805408607135,"phi":-0.007838983662257106,"bid_iv":0.805971,"mid_iv":0.814008,"ask_iv":0.822044,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.30,"average_volume":0,"last_volume":5,"trade_date":1721660625309,"prevclose":2.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"N","bid_date":1721660638000,"asksize":365,"askexch":"E","ask_date":1721660638000,"open_interest":1966,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00028500","description":"PLTR + Aug 9 2024 $28.50 Call","exch":"Z","type":"option","last":2.0,"change":-0.27,"volume":853,"open":2.47,"high":2.51,"low":1.75,"close":null,"bid":2.02,"ask":2.07,"underlying":"PLTR","strike":28.5,"greeks":{"delta":0.5312862920816586,"gamma":0.07919565582030505,"theta":-0.057241988458612496,"vega":0.025165661903163272,"rho":0.006333336350462766,"phi":-0.007286962604274926,"bid_iv":0.801585,"mid_iv":0.811525,"ask_iv":0.821466,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.90,"average_volume":0,"last_volume":1,"trade_date":1721660527338,"prevclose":2.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":121,"bidexch":"B","bid_date":1721660635000,"asksize":243,"askexch":"E","ask_date":1721660638000,"open_interest":4775,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00028500","description":"PLTR + Aug 9 2024 $28.50 Put","exch":"Z","type":"option","last":2.05,"change":0.02,"volume":54,"open":1.79,"high":2.28,"low":1.79,"close":null,"bid":2.03,"ask":2.08,"underlying":"PLTR","strike":28.5,"greeks":{"delta":-0.4687137079183414,"gamma":0.07919565582030505,"theta":-0.057241988458612496,"vega":0.025165661903163272,"rho":0.006333336350462766,"phi":-0.007286962604274926,"bid_iv":0.793109,"mid_iv":0.801067,"ask_iv":0.809025,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.99,"average_volume":0,"last_volume":1,"trade_date":1721660325329,"prevclose":2.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":197,"bidexch":"D","bid_date":1721660638000,"asksize":399,"askexch":"E","ask_date":1721660638000,"open_interest":343,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00029000","description":"PLTR + Aug 9 2024 $29.00 Put","exch":"Z","type":"option","last":2.35,"change":0.02,"volume":70,"open":2.32,"high":2.55,"low":2.2,"close":null,"bid":2.3,"ask":2.49,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.507285871468886,"gamma":0.0789902862545761,"theta":-0.057216585608568564,"vega":0.02516932408678134,"rho":0.005895174517342342,"phi":-0.006744654760061332,"bid_iv":0.789187,"mid_iv":0.801124,"ask_iv":0.813062,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.86,"average_volume":0,"last_volume":1,"trade_date":1721660171570,"prevclose":2.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":424,"bidexch":"E","bid_date":1721660638000,"asksize":163,"askexch":"D","ask_date":1721660638000,"open_interest":2049,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00029000","description":"PLTR + Aug 9 2024 $29.00 Call","exch":"Z","type":"option","last":1.82,"change":-0.23,"volume":512,"open":2.19,"high":2.19,"low":1.55,"close":null,"bid":1.8,"ask":1.84,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.492714128531114,"gamma":0.0789902862545761,"theta":-0.057216585608568564,"vega":0.02516932408678134,"rho":0.005895174517342342,"phi":-0.006744654760061332,"bid_iv":0.80145,"mid_iv":0.811397,"ask_iv":0.821343,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.22,"average_volume":0,"last_volume":1,"trade_date":1721660504814,"prevclose":2.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":115,"bidexch":"E","bid_date":1721660638000,"asksize":13,"askexch":"P","ask_date":1721660638000,"open_interest":2358,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00030000","description":"PLTR + Aug 9 2024 $30.00 Call","exch":"Z","type":"option","last":1.41,"change":-0.23,"volume":962,"open":1.8,"high":1.84,"low":1.2,"close":null,"bid":1.41,"ask":1.45,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4187692006127152,"gamma":0.07641577613711226,"theta":-0.055810248308778794,"vega":0.024424199100131515,"rho":0.005040284000741293,"phi":-0.00571023829266518,"bid_iv":0.807126,"mid_iv":0.811227,"ask_iv":0.815328,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.03,"average_volume":0,"last_volume":1,"trade_date":1721660338569,"prevclose":1.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":312,"bidexch":"E","bid_date":1721660638000,"asksize":12,"askexch":"P","ask_date":1721660638000,"open_interest":5875,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00030000","description":"PLTR + Aug 9 2024 $30.00 Put","exch":"Z","type":"option","last":3.1,"change":0.31,"volume":29,"open":2.98,"high":3.35,"low":2.76,"close":null,"bid":2.92,"ask":2.97,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5812307993872848,"gamma":0.07641577613711226,"theta":-0.055810248308778794,"vega":0.024424199100131515,"rho":0.005040284000741293,"phi":-0.00571023829266518,"bid_iv":0.79064,"mid_iv":0.800901,"ask_iv":0.811163,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.12,"average_volume":0,"last_volume":2,"trade_date":1721658800431,"prevclose":2.79,"week_52_high":0.0,"week_52_low":0.0,"bidsize":362,"bidexch":"E","bid_date":1721660638000,"asksize":340,"askexch":"E","ask_date":1721660638000,"open_interest":552,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00031000","description":"PLTR + Aug 9 2024 $31.00 Put","exch":"Z","type":"option","last":3.6,"change":0.25,"volume":1,"open":3.6,"high":3.6,"low":3.6,"close":null,"bid":3.6,"ask":3.65,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.649060295485946,"gamma":0.07157571335653497,"theta":-0.05292497898515843,"vega":0.02276111397054043,"rho":0.004242672165619512,"phi":-0.004767299902888214,"bid_iv":0.783583,"mid_iv":0.805641,"ask_iv":0.827698,"smv_vol":0.811,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.47,"average_volume":0,"last_volume":1,"trade_date":1721655006684,"prevclose":3.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":187,"bidexch":"E","bid_date":1721660638000,"asksize":57,"askexch":"E","ask_date":1721660638000,"open_interest":65,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00031000","description":"PLTR + Aug 9 2024 $31.00 Call","exch":"Z","type":"option","last":1.12,"change":-0.20,"volume":190,"open":1.44,"high":1.45,"low":0.96,"close":null,"bid":1.11,"ask":1.14,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.35093970451405393,"gamma":0.07157571335653497,"theta":-0.05292497898515843,"vega":0.02276111397054043,"rho":0.004242672165619512,"phi":-0.004767299902888214,"bid_iv":0.81003,"mid_iv":0.814429,"ask_iv":0.818827,"smv_vol":0.811,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.16,"average_volume":0,"last_volume":10,"trade_date":1721660615246,"prevclose":1.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":76,"bidexch":"D","bid_date":1721660639000,"asksize":193,"askexch":"D","ask_date":1721660638000,"open_interest":3516,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00032000","description":"PLTR + Aug 9 2024 $32.00 Put","exch":"Z","type":"option","last":4.7,"change":0.75,"volume":8,"open":4.25,"high":4.7,"low":4.25,"close":null,"bid":4.35,"ask":4.45,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.7092221603097038,"gamma":0.06521356116923514,"theta":-0.04902801747844089,"vega":0.021837293319764403,"rho":0.0035266627053749506,"phi":-0.003935904033867842,"bid_iv":0.784852,"mid_iv":0.808456,"ask_iv":0.832059,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":18.99,"average_volume":0,"last_volume":1,"trade_date":1721657243630,"prevclose":3.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":53,"bidexch":"N","bid_date":1721660638000,"asksize":345,"askexch":"E","ask_date":1721660638000,"open_interest":43,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00032000","description":"PLTR + Aug 9 2024 $32.00 Call","exch":"Z","type":"option","last":0.86,"change":-0.19,"volume":195,"open":1.01,"high":1.1,"low":0.71,"close":null,"bid":0.85,"ask":0.88,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.29077783969029625,"gamma":0.06521356116923514,"theta":-0.04902801747844089,"vega":0.021837293319764403,"rho":0.0035266627053749506,"phi":-0.003935904033867842,"bid_iv":0.813355,"mid_iv":0.818086,"ask_iv":0.822817,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.10,"average_volume":0,"last_volume":3,"trade_date":1721660617503,"prevclose":1.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":179,"bidexch":"E","bid_date":1721660638000,"asksize":39,"askexch":"B","ask_date":1721660638000,"open_interest":3865,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00033000","description":"PLTR + Aug 9 2024 $33.00 Put","exch":"Z","type":"option","last":5.45,"change":0.55,"volume":8,"open":4.85,"high":5.45,"low":4.85,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7608393506064826,"gamma":0.058078062582525555,"theta":-0.04451282790222768,"vega":0.019144724351115083,"rho":0.002907069787572509,"phi":-0.003226601476800301,"bid_iv":0.782865,"mid_iv":0.80932,"ask_iv":0.835775,"smv_vol":0.819,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.23,"average_volume":0,"last_volume":1,"trade_date":1721658195549,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":25,"bidexch":"B","bid_date":1721660638000,"asksize":291,"askexch":"E","ask_date":1721660638000,"open_interest":39,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00033000","description":"PLTR + Aug 9 2024 $33.00 Call","exch":"Z","type":"option","last":0.64,"change":-0.17,"volume":214,"open":0.79,"high":0.86,"low":0.57,"close":null,"bid":0.65,"ask":0.7,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.23916064939351744,"gamma":0.058078062582525555,"theta":-0.04451282790222768,"vega":0.019144724351115083,"rho":0.002907069787572509,"phi":-0.003226601476800301,"bid_iv":0.815158,"mid_iv":0.820391,"ask_iv":0.825625,"smv_vol":0.819,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.99,"average_volume":0,"last_volume":2,"trade_date":1721660550072,"prevclose":0.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":313,"bidexch":"E","bid_date":1721660638000,"asksize":309,"askexch":"E","ask_date":1721660638000,"open_interest":3207,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00034000","description":"PLTR + Aug 9 2024 $34.00 Put","exch":"Z","type":"option","last":6.0,"change":0.32,"volume":1,"open":6.0,"high":6.0,"low":6.0,"close":null,"bid":6.0,"ask":6.1,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.8047193723509654,"gamma":0.05083828637758836,"theta":-0.03985360277159673,"vega":0.017798214972548125,"rho":0.0023775502641872324,"phi":-0.0026264281692046664,"bid_iv":0.783328,"mid_iv":0.81421,"ask_iv":0.845091,"smv_vol":0.823,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.64,"average_volume":0,"last_volume":1,"trade_date":1721655836812,"prevclose":5.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"X","bid_date":1721660638000,"asksize":271,"askexch":"E","ask_date":1721660638000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00034000","description":"PLTR + Aug 9 2024 $34.00 Call","exch":"Z","type":"option","last":0.5,"change":-0.16,"volume":96,"open":0.56,"high":0.74,"low":0.47,"close":null,"bid":0.5,"ask":0.52,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.1952806276490346,"gamma":0.05083828637758836,"theta":-0.03985360277159673,"vega":0.017798214972548125,"rho":0.0023775502641872324,"phi":-0.0026264281692046664,"bid_iv":0.8216,"mid_iv":0.828103,"ask_iv":0.834607,"smv_vol":0.823,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-24.25,"average_volume":0,"last_volume":2,"trade_date":1721660468409,"prevclose":0.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":358,"bidexch":"E","bid_date":1721660586000,"asksize":159,"askexch":"T","ask_date":1721660585000,"open_interest":844,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00035000","description":"PLTR + Aug 9 2024 $35.00 Put","exch":"Z","type":"option","last":6.55,"change":0.55,"volume":4,"open":6.5,"high":6.55,"low":6.5,"close":6.55,"bid":6.85,"ask":6.95,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.8408466313733955,"gamma":0.04390477534294087,"theta":-0.03520970776792408,"vega":0.014675598342680531,"rho":0.001939735223549034,"phi":-0.002134621408422541,"bid_iv":0.725835,"mid_iv":0.795432,"ask_iv":0.865029,"smv_vol":0.831,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.17,"average_volume":0,"last_volume":2,"trade_date":1721412984212,"prevclose":6.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":153,"bidexch":"E","bid_date":1721660638000,"asksize":131,"askexch":"E","ask_date":1721660638000,"open_interest":20,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00035000","description":"PLTR + Aug 9 2024 $35.00 Call","exch":"Z","type":"option","last":0.4,"change":-0.11,"volume":300,"open":0.52,"high":0.56,"low":0.34,"close":null,"bid":0.38,"ask":0.4,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.15915336862660448,"gamma":0.04390477534294087,"theta":-0.03520970776792408,"vega":0.014675598342680531,"rho":0.001939735223549034,"phi":-0.002134621408422541,"bid_iv":0.825993,"mid_iv":0.832811,"ask_iv":0.83963,"smv_vol":0.831,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.57,"average_volume":0,"last_volume":1,"trade_date":1721660571944,"prevclose":0.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":316,"bidexch":"E","bid_date":1721660635000,"asksize":164,"askexch":"T","ask_date":1721660586000,"open_interest":1612,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00036000","description":"PLTR + Aug 9 2024 $36.00 Put","exch":"Z","type":"option","last":8.2,"change":1.00,"volume":1,"open":8.2,"high":8.2,"low":8.2,"close":null,"bid":7.75,"ask":7.85,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8710474375646804,"gamma":0.03750235855352612,"theta":-0.030773536356373175,"vega":0.0132324425052038,"rho":0.0015728929481055565,"phi":-0.0017249429582103582,"bid_iv":0.781425,"mid_iv":0.824916,"ask_iv":0.868406,"smv_vol":0.839,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.89,"average_volume":0,"last_volume":1,"trade_date":1721656535512,"prevclose":7.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":132,"bidexch":"E","bid_date":1721660638000,"asksize":58,"askexch":"E","ask_date":1721660638000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00036000","description":"PLTR + Aug 9 2024 $36.00 Call","exch":"Z","type":"option","last":0.29,"change":-0.12,"volume":14,"open":0.4,"high":0.4,"low":0.28,"close":null,"bid":0.29,"ask":0.32,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.12895256243531958,"gamma":0.03750235855352612,"theta":-0.030773536356373175,"vega":0.0132324425052038,"rho":0.0015728929481055565,"phi":-0.0017249429582103582,"bid_iv":0.833911,"mid_iv":0.845411,"ask_iv":0.856911,"smv_vol":0.839,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-29.27,"average_volume":0,"last_volume":1,"trade_date":1721659156500,"prevclose":0.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":686,"bidexch":"E","bid_date":1721660634000,"asksize":428,"askexch":"B","ask_date":1721660635000,"open_interest":317,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00037000","description":"PLTR + Aug 9 2024 $37.00 Put","exch":"Z","type":"option","last":9.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.65,"ask":8.8,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8956849690094637,"gamma":0.031768793171247534,"theta":-0.02669263488247886,"vega":0.011794200542542639,"rho":0.0012730265000352645,"phi":-0.0013919525133852114,"bid_iv":0.707552,"mid_iv":0.823098,"ask_iv":0.938644,"smv_vol":0.849,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721232738116,"prevclose":9.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"Z","bid_date":1721660584000,"asksize":23,"askexch":"E","ask_date":1721660590000,"open_interest":12,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00037000","description":"PLTR + Aug 9 2024 $37.00 Call","exch":"Z","type":"option","last":0.23,"change":-0.10,"volume":46,"open":0.34,"high":0.34,"low":0.21,"close":null,"bid":0.23,"ask":0.25,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.10431503099053628,"gamma":0.031768793171247534,"theta":-0.02669263488247886,"vega":0.011794200542542639,"rho":0.0012730265000352645,"phi":-0.0013919525133852114,"bid_iv":0.8487,"mid_iv":0.853578,"ask_iv":0.858455,"smv_vol":0.849,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-30.31,"average_volume":0,"last_volume":1,"trade_date":1721660168898,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":284,"bidexch":"E","bid_date":1721660638000,"asksize":232,"askexch":"B","ask_date":1721660635000,"open_interest":448,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00038000","description":"PLTR + Aug 9 2024 $38.00 Put","exch":"Z","type":"option","last":9.05,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":9.65,"ask":9.8,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.9159474963364516,"gamma":0.026709985703483787,"theta":-0.022877616507669448,"vega":0.008960139177566457,"rho":0.0010261144645119606,"phi":-0.0011189142305061597,"bid_iv":0.0,"mid_iv":0.958109,"ask_iv":0.958109,"smv_vol":0.858,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404211212,"prevclose":9.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660575000,"asksize":30,"askexch":"X","ask_date":1721660587000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00038000","description":"PLTR + Aug 9 2024 $38.00 Call","exch":"Z","type":"option","last":0.19,"change":-0.07,"volume":36,"open":0.25,"high":0.28,"low":0.17,"close":null,"bid":0.18,"ask":0.2,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.08405250366354844,"gamma":0.026709985703483787,"theta":-0.022877616507669448,"vega":0.008960139177566457,"rho":0.0010261144645119606,"phi":-0.0011189142305061597,"bid_iv":0.858756,"mid_iv":0.869806,"ask_iv":0.880856,"smv_vol":0.858,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-26.93,"average_volume":0,"last_volume":2,"trade_date":1721658977888,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":930,"bidexch":"E","bid_date":1721660591000,"asksize":429,"askexch":"T","ask_date":1721660578000,"open_interest":2993,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00039000","description":"PLTR + Aug 9 2024 $39.00 Put","exch":"Z","type":"option","last":10.6,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.75,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9324331609205643,"gamma":0.022315469817681507,"theta":-0.01948856134455513,"vega":0.007753833495886047,"rho":8.250194198410557E-4,"phi":-8.974359245631913E-4,"bid_iv":0.0,"mid_iv":0.966883,"ask_iv":0.966883,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721229907938,"prevclose":10.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"M","bid_date":1721660588000,"asksize":18,"askexch":"E","ask_date":1721660588000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00039000","description":"PLTR + Aug 9 2024 $39.00 Call","exch":"Z","type":"option","last":0.16,"change":-0.05,"volume":1,"open":0.16,"high":0.16,"low":0.16,"close":null,"bid":0.14,"ask":0.16,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.0675668390794357,"gamma":0.022315469817681507,"theta":-0.01948856134455513,"vega":0.007753833495886047,"rho":8.250194198410557E-4,"phi":-8.974359245631913E-4,"bid_iv":0.868863,"mid_iv":0.881653,"ask_iv":0.894444,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.81,"average_volume":0,"last_volume":1,"trade_date":1721660401292,"prevclose":0.21,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1722,"bidexch":"X","bid_date":1721660585000,"asksize":105,"askexch":"P","ask_date":1721660579000,"open_interest":398,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00040000","description":"PLTR + Aug 9 2024 $40.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.5,"ask":11.75,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9458359579941523,"gamma":0.018540012844571473,"theta":-0.016466404293718637,"vega":0.006625224882015168,"rho":6.614229404545108E-4,"phi":-7.17859698324E-4,"bid_iv":0.241208,"mid_iv":0.561815,"ask_iv":0.882422,"smv_vol":0.89,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":53,"bidexch":"N","bid_date":1721660591000,"asksize":16,"askexch":"M","ask_date":1721660590000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00040000","description":"PLTR + Aug 9 2024 $40.00 Call","exch":"Z","type":"option","last":0.13,"change":-0.06,"volume":63,"open":0.17,"high":0.18,"low":0.12,"close":null,"bid":0.12,"ask":0.13,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.05416404200584767,"gamma":0.018540012844571473,"theta":-0.016466404293718637,"vega":0.006625224882015168,"rho":6.614229404545108E-4,"phi":-7.17859698324E-4,"bid_iv":0.894641,"mid_iv":0.90222,"ask_iv":0.909798,"smv_vol":0.89,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-31.58,"average_volume":0,"last_volume":10,"trade_date":1721657812065,"prevclose":0.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":228,"bidexch":"D","bid_date":1721660636000,"asksize":131,"askexch":"Q","ask_date":1721660588000,"open_interest":1347,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00041000","description":"PLTR + Aug 9 2024 $41.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.55,"ask":12.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9568577208620153,"gamma":0.0152909076179221,"theta":-0.013793431688585862,"vega":0.005616836481068701,"rho":5.268340018270578E-4,"phi":-5.70530916178175E-4,"bid_iv":0.0,"mid_iv":1.013199,"ask_iv":1.013199,"smv_vol":0.903,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660578000,"asksize":28,"askexch":"Q","ask_date":1721660579000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00041000","description":"PLTR + Aug 9 2024 $41.00 Call","exch":"Z","type":"option","last":0.1,"change":-0.05,"volume":140,"open":0.04,"high":0.14,"low":0.04,"close":null,"bid":0.1,"ask":0.11,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.04314227913798477,"gamma":0.0152909076179221,"theta":-0.013793431688585862,"vega":0.005616836481068701,"rho":5.268340018270578E-4,"phi":-5.70530916178175E-4,"bid_iv":0.914504,"mid_iv":0.922279,"ask_iv":0.930055,"smv_vol":0.903,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":1,"trade_date":1721660517700,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":436,"bidexch":"H","bid_date":1721660587000,"asksize":397,"askexch":"W","ask_date":1721660634000,"open_interest":799,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '194' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '6' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-23&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240823P00015000","description":"PLTR + Aug 23 2024 $15.00 Put","exch":"Z","type":"option","last":0.26,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.16,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0020648838082227,"gamma":8.849350852626128E-4,"theta":-0.002403800544456833,"vega":5.313425789298635E-4,"rho":0.013127816525791305,"phi":-0.02483351837987924,"bid_iv":0.0,"mid_iv":1.296618,"ask_iv":1.296618,"smv_vol":0.855,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721136602751,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"J","bid_date":1721655002000,"asksize":120,"askexch":"E","ask_date":1721660582000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00015000","description":"PLTR + Aug 23 2024 $15.00 Call","exch":"Z","type":"option","last":14.65,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":13.45,"ask":13.6,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9979351161917773,"gamma":8.849350852626128E-4,"theta":-0.002403800544456833,"vega":5.313425789298635E-4,"rho":0.013127816525791305,"phi":-0.02483351837987924,"bid_iv":0.0,"mid_iv":1.165532,"ask_iv":1.165532,"smv_vol":0.855,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721402362045,"prevclose":14.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"Q","bid_date":1721660638000,"asksize":70,"askexch":"N","ask_date":1721660638000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823C00016000","description":"PLTR + Aug 23 2024 $16.00 Call","exch":"Z","type":"option","last":13.3,"change":0.47,"volume":2,"open":13.3,"high":13.3,"low":13.3,"close":13.3,"bid":12.45,"ask":12.6,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9958827354719763,"gamma":0.0018561702223882923,"theta":-0.003145947939177214,"vega":9.296985752789383E-4,"rho":0.013946619681669617,"phi":-0.024778328049456927,"bid_iv":0.0,"mid_iv":1.345146,"ask_iv":1.345146,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.67,"average_volume":0,"last_volume":2,"trade_date":1721401910533,"prevclose":12.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"N","bid_date":1721660635000,"asksize":50,"askexch":"N","ask_date":1721660635000,"open_interest":22,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00016000","description":"PLTR + Aug 23 2024 $16.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.18,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0041172645280237,"gamma":0.0018561702223882923,"theta":-0.003145947939177214,"vega":9.296985752789383E-4,"rho":0.013946619681669617,"phi":-0.024778328049456927,"bid_iv":0.0,"mid_iv":1.211393,"ask_iv":1.211393,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721148741291,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721655572000,"asksize":119,"askexch":"N","ask_date":1721660579000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823P00017000","description":"PLTR + Aug 23 2024 $17.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0120136537659888,"gamma":0.004719948103300597,"theta":-0.005483308489985216,"vega":0.0024712259075893622,"rho":0.014595722798917361,"phi":-0.024569680688350925,"bid_iv":0.707856,"mid_iv":0.792625,"ask_iv":0.877393,"smv_vol":0.837,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721234941469,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"M","bid_date":1721660578000,"asksize":1,"askexch":"N","ask_date":1721656762000,"open_interest":14,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00017000","description":"PLTR + Aug 23 2024 $17.00 Call","exch":"Z","type":"option","last":12.21,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.4,"ask":11.6,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9879863462340112,"gamma":0.004719948103300597,"theta":-0.005483308489985216,"vega":0.0024712259075893622,"rho":0.014595722798917361,"phi":-0.024569680688350925,"bid_iv":0.0,"mid_iv":1.031481,"ask_iv":1.031481,"smv_vol":0.837,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721324505717,"prevclose":12.21,"week_52_high":0.0,"week_52_low":0.0,"bidsize":127,"bidexch":"N","bid_date":1721660638000,"asksize":6,"askexch":"Q","ask_date":1721660638000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00018000","description":"PLTR + Aug 23 2024 $18.00 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":60,"open":0.06,"high":0.07,"low":0.06,"close":0.07,"bid":0.02,"ask":0.26,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0170271432293769,"gamma":0.006783698803718403,"theta":-0.00659396788030536,"vega":0.0038365080493445018,"rho":0.015328894842709053,"phi":-0.024436169785801737,"bid_iv":0.692604,"mid_iv":0.893361,"ask_iv":1.094117,"smv_vol":0.783,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721321738686,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2099,"bidexch":"E","bid_date":1721660587000,"asksize":2132,"askexch":"E","ask_date":1721660587000,"open_interest":45,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00018000","description":"PLTR + Aug 23 2024 $18.00 Call","exch":"Z","type":"option","last":11.17,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.5,"ask":10.75,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9829728567706231,"gamma":0.006783698803718403,"theta":-0.00659396788030536,"vega":0.0038365080493445018,"rho":0.015328894842709053,"phi":-0.024436169785801737,"bid_iv":0.0,"mid_iv":1.313904,"ask_iv":1.313904,"smv_vol":0.783,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721321773868,"prevclose":11.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"Z","bid_date":1721660587000,"asksize":130,"askexch":"N","ask_date":1721660587000,"open_interest":7,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00019000","description":"PLTR + Aug 23 2024 $19.00 Put","exch":"Z","type":"option","last":0.15,"change":0.07,"volume":25,"open":0.13,"high":0.15,"low":0.13,"close":null,"bid":0.04,"ask":0.14,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0301783733880254,"gamma":0.010984090930213878,"theta":-0.009459816944928149,"vega":0.005733353218187068,"rho":0.015824835534638353,"phi":-0.02409108119768577,"bid_iv":0.673626,"mid_iv":0.763553,"ask_iv":0.853481,"smv_vol":0.779,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":87.50,"average_volume":0,"last_volume":14,"trade_date":1721655011421,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2300,"bidexch":"E","bid_date":1721660638000,"asksize":1352,"askexch":"E","ask_date":1721660635000,"open_interest":52,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00019000","description":"PLTR + Aug 23 2024 $19.00 Call","exch":"Z","type":"option","last":9.9,"change":0.33,"volume":1,"open":9.9,"high":9.9,"low":9.9,"close":9.9,"bid":9.3,"ask":9.7,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9698216266119746,"gamma":0.010984090930213878,"theta":-0.009459816944928149,"vega":0.005733353218187068,"rho":0.015824835534638353,"phi":-0.02409108119768577,"bid_iv":0.677947,"mid_iv":0.814156,"ask_iv":0.950365,"smv_vol":0.779,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.45,"average_volume":0,"last_volume":1,"trade_date":1721319433089,"prevclose":9.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":105,"bidexch":"Q","bid_date":1721660634000,"asksize":52,"askexch":"Q","ask_date":1721660636000,"open_interest":9,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00020000","description":"PLTR + Aug 23 2024 $20.00 Put","exch":"Z","type":"option","last":0.14,"change":-0.01,"volume":1,"open":0.14,"high":0.14,"low":0.14,"close":null,"bid":0.05,"ask":0.16,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0451162640676874,"gamma":0.015683723520592406,"theta":-0.01206555598595383,"vega":0.008203839299882602,"rho":0.016269027319459225,"phi":-0.023699412676632073,"bid_iv":0.657786,"mid_iv":0.724303,"ask_iv":0.79082,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.67,"average_volume":0,"last_volume":1,"trade_date":1721657763421,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2498,"bidexch":"E","bid_date":1721660586000,"asksize":1284,"askexch":"E","ask_date":1721660586000,"open_interest":301,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00020000","description":"PLTR + Aug 23 2024 $20.00 Call","exch":"Z","type":"option","last":8.9,"change":0.64,"volume":10,"open":8.9,"high":8.9,"low":8.9,"close":null,"bid":8.6,"ask":8.75,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9548837359323126,"gamma":0.015683723520592406,"theta":-0.01206555598595383,"vega":0.008203839299882602,"rho":0.016269027319459225,"phi":-0.023699412676632073,"bid_iv":0.0,"mid_iv":0.838957,"ask_iv":0.838957,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.75,"average_volume":0,"last_volume":10,"trade_date":1721655106334,"prevclose":8.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"N","bid_date":1721660638000,"asksize":29,"askexch":"N","ask_date":1721660638000,"open_interest":17,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00021000","description":"PLTR + Aug 23 2024 $21.00 Put","exch":"Z","type":"option","last":0.19,"change":0.00,"volume":1,"open":0.19,"high":0.19,"low":0.19,"close":null,"bid":0.17,"ask":0.2,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0672679547323237,"gamma":0.021808796043267572,"theta":-0.015471270579099071,"vega":0.01126775964589581,"rho":0.016501665704286187,"phi":-0.023122171293482246,"bid_iv":0.712526,"mid_iv":0.725853,"ask_iv":0.739181,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660295188,"prevclose":0.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1306,"bidexch":"E","bid_date":1721660634000,"asksize":1313,"askexch":"E","ask_date":1721660635000,"open_interest":322,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00021000","description":"PLTR + Aug 23 2024 $21.00 Call","exch":"Z","type":"option","last":7.72,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.35,"ask":7.8,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9327320452676763,"gamma":0.021808796043267572,"theta":-0.015471270579099071,"vega":0.01126775964589581,"rho":0.016501665704286187,"phi":-0.023122171293482246,"bid_iv":0.685807,"mid_iv":0.752438,"ask_iv":0.819068,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721143445258,"prevclose":7.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":108,"bidexch":"Q","bid_date":1721660638000,"asksize":38,"askexch":"X","ask_date":1721660638000,"open_interest":17,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00022000","description":"PLTR + Aug 23 2024 $22.00 Put","exch":"Z","type":"option","last":0.29,"change":0.02,"volume":26,"open":0.25,"high":0.31,"low":0.25,"close":null,"bid":0.27,"ask":0.29,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0960895359035663,"gamma":0.02897517138645033,"theta":-0.019171189375820855,"vega":0.014848512178602634,"rho":0.016537622801983343,"phi":-0.022374519477210114,"bid_iv":0.704552,"mid_iv":0.711301,"ask_iv":0.71805,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.41,"average_volume":0,"last_volume":2,"trade_date":1721659909801,"prevclose":0.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":502,"bidexch":"D","bid_date":1721660637000,"asksize":1600,"askexch":"E","ask_date":1721660638000,"open_interest":350,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00022000","description":"PLTR + Aug 23 2024 $22.00 Call","exch":"Z","type":"option","last":6.55,"change":-0.91,"volume":2,"open":6.55,"high":6.55,"low":6.55,"close":null,"bid":6.75,"ask":6.85,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9039104640964337,"gamma":0.02897517138645033,"theta":-0.019171189375820855,"vega":0.014848512178602634,"rho":0.016537622801983343,"phi":-0.022374519477210114,"bid_iv":0.681362,"mid_iv":0.732659,"ask_iv":0.783956,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.20,"average_volume":0,"last_volume":1,"trade_date":1721658799705,"prevclose":7.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"N","bid_date":1721660638000,"asksize":59,"askexch":"W","ask_date":1721660587000,"open_interest":140,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00023000","description":"PLTR + Aug 23 2024 $23.00 Put","exch":"Z","type":"option","last":0.42,"change":0.04,"volume":157,"open":0.44,"high":0.5,"low":0.42,"close":null,"bid":0.4,"ask":0.42,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1325724098500334,"gamma":0.03696907754606335,"theta":-0.02302949610907695,"vega":0.0187797914222692,"rho":0.016345593777676054,"phi":-0.02143268706537309,"bid_iv":0.69153,"mid_iv":0.699524,"ask_iv":0.707518,"smv_vol":0.703,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.53,"average_volume":0,"last_volume":10,"trade_date":1721659301791,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":238,"bidexch":"D","bid_date":1721660634000,"asksize":559,"askexch":"E","ask_date":1721660638000,"open_interest":654,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00023000","description":"PLTR + Aug 23 2024 $23.00 Call","exch":"Z","type":"option","last":6.45,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.9,"ask":6.0,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8674275901499666,"gamma":0.03696907754606335,"theta":-0.02302949610907695,"vega":0.0187797914222692,"rho":0.016345593777676054,"phi":-0.02143268706537309,"bid_iv":0.682166,"mid_iv":0.735716,"ask_iv":0.789265,"smv_vol":0.703,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721398771663,"prevclose":6.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":178,"bidexch":"E","bid_date":1721660638000,"asksize":644,"askexch":"E","ask_date":1721660638000,"open_interest":81,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00024000","description":"PLTR + Aug 23 2024 $24.00 Put","exch":"Z","type":"option","last":0.62,"change":0.01,"volume":30,"open":0.55,"high":0.7,"low":0.55,"close":null,"bid":0.58,"ask":0.62,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1771954386347181,"gamma":0.04538163243092264,"theta":-0.026819352100682977,"vega":0.022801391550594633,"rho":0.01590795820199717,"phi":-0.02028648578130294,"bid_iv":0.681363,"mid_iv":0.687944,"ask_iv":0.694525,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.64,"average_volume":0,"last_volume":1,"trade_date":1721660001600,"prevclose":0.61,"week_52_high":0.0,"week_52_low":0.0,"bidsize":98,"bidexch":"E","bid_date":1721660638000,"asksize":1969,"askexch":"E","ask_date":1721660638000,"open_interest":710,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00024000","description":"PLTR + Aug 23 2024 $24.00 Call","exch":"Z","type":"option","last":5.68,"change":0.00,"volume":14,"open":null,"high":null,"low":null,"close":null,"bid":5.0,"ask":5.4,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8228045613652819,"gamma":0.04538163243092264,"theta":-0.026819352100682977,"vega":0.022801391550594633,"rho":0.01590795820199717,"phi":-0.02028648578130294,"bid_iv":0.680868,"mid_iv":0.702911,"ask_iv":0.724954,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408756584,"prevclose":5.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1126,"bidexch":"E","bid_date":1721660634000,"asksize":1256,"askexch":"E","ask_date":1721660634000,"open_interest":143,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00025000","description":"PLTR + Aug 23 2024 $25.00 Put","exch":"Z","type":"option","last":0.85,"change":0.05,"volume":80,"open":0.8,"high":1.01,"low":0.75,"close":null,"bid":0.82,"ask":0.86,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2297938836795465,"gamma":0.05367191324707868,"theta":-0.030252900699223786,"vega":0.026581120848526717,"rho":0.015224738056077691,"phi":-0.018942304420680657,"bid_iv":0.67741,"mid_iv":0.683053,"ask_iv":0.688696,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.25,"average_volume":0,"last_volume":2,"trade_date":1721660506371,"prevclose":0.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":391,"bidexch":"E","bid_date":1721660638000,"asksize":3,"askexch":"D","ask_date":1721660455000,"open_interest":1160,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00025000","description":"PLTR + Aug 23 2024 $25.00 Call","exch":"Z","type":"option","last":4.35,"change":-0.20,"volume":10,"open":4.6,"high":4.65,"low":4.35,"close":null,"bid":4.15,"ask":4.45,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7702061163204535,"gamma":0.05367191324707868,"theta":-0.030252900699223786,"vega":0.026581120848526717,"rho":0.015224738056077691,"phi":-0.018942304420680657,"bid_iv":0.675237,"mid_iv":0.694293,"ask_iv":0.71335,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.40,"average_volume":0,"last_volume":3,"trade_date":1721656318151,"prevclose":4.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1323,"bidexch":"E","bid_date":1721660638000,"asksize":1176,"askexch":"E","ask_date":1721660638000,"open_interest":300,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00026000","description":"PLTR + Aug 23 2024 $26.00 Put","exch":"Z","type":"option","last":1.2,"change":0.02,"volume":31,"open":1.0,"high":1.36,"low":1.0,"close":null,"bid":1.13,"ask":1.18,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2898796864081591,"gamma":0.061148668083814105,"theta":-0.033100177536711746,"vega":0.028600037968199127,"rho":0.01430240944817487,"phi":-0.017415214941258316,"bid_iv":0.67159,"mid_iv":0.690688,"ask_iv":0.709787,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.70,"average_volume":0,"last_volume":1,"trade_date":1721660564287,"prevclose":1.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":483,"bidexch":"E","bid_date":1721660638000,"asksize":1777,"askexch":"E","ask_date":1721660638000,"open_interest":1546,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00026000","description":"PLTR + Aug 23 2024 $26.00 Call","exch":"Z","type":"option","last":3.52,"change":-0.51,"volume":6,"open":4.7,"high":4.7,"low":3.52,"close":null,"bid":3.65,"ask":3.75,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7101203135918409,"gamma":0.061148668083814105,"theta":-0.033100177536711746,"vega":0.028600037968199127,"rho":0.01430240944817487,"phi":-0.017415214941258316,"bid_iv":0.682732,"mid_iv":0.691024,"ask_iv":0.699316,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.66,"average_volume":0,"last_volume":1,"trade_date":1721658518556,"prevclose":4.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1007,"bidexch":"E","bid_date":1721660638000,"asksize":876,"askexch":"E","ask_date":1721660638000,"open_interest":402,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00027000","description":"PLTR + Aug 23 2024 $27.00 Put","exch":"Z","type":"option","last":1.63,"change":0.11,"volume":25,"open":1.45,"high":1.76,"low":1.45,"close":null,"bid":1.53,"ask":1.57,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3560901098331388,"gamma":0.06698183492807307,"theta":-0.03510259149919158,"vega":0.03136601195738077,"rho":0.013168717389560082,"phi":-0.01574264604167448,"bid_iv":0.672518,"mid_iv":0.678889,"ask_iv":0.68526,"smv_vol":0.684,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.24,"average_volume":0,"last_volume":1,"trade_date":1721659862954,"prevclose":1.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"U","bid_date":1721660638000,"asksize":605,"askexch":"E","ask_date":1721660639000,"open_interest":1238,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00027000","description":"PLTR + Aug 23 2024 $27.00 Call","exch":"Z","type":"option","last":3.0,"change":-0.50,"volume":30,"open":3.35,"high":3.4,"low":2.84,"close":null,"bid":3.05,"ask":3.15,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6439098901668612,"gamma":0.06698183492807307,"theta":-0.03510259149919158,"vega":0.03136601195738077,"rho":0.013168717389560082,"phi":-0.01574264604167448,"bid_iv":0.681694,"mid_iv":0.689669,"ask_iv":0.697645,"smv_vol":0.684,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.29,"average_volume":0,"last_volume":6,"trade_date":1721659243212,"prevclose":3.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1446,"bidexch":"E","bid_date":1721660638000,"asksize":1553,"askexch":"E","ask_date":1721660638000,"open_interest":354,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00028000","description":"PLTR + Aug 23 2024 $28.00 Put","exch":"Z","type":"option","last":1.99,"change":-0.04,"volume":93,"open":1.96,"high":2.3,"low":1.96,"close":null,"bid":1.97,"ask":2.05,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4258367131897928,"gamma":0.07057976199046817,"theta":-0.03616936696682911,"vega":0.033038281929224075,"rho":0.011887205470915953,"phi":-0.013991523819758316,"bid_iv":0.672518,"mid_iv":0.680093,"ask_iv":0.687667,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.97,"average_volume":0,"last_volume":30,"trade_date":1721660070397,"prevclose":2.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1372,"bidexch":"E","bid_date":1721660638000,"asksize":1499,"askexch":"E","ask_date":1721660637000,"open_interest":331,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00028000","description":"PLTR + Aug 23 2024 $28.00 Call","exch":"Z","type":"option","last":2.5,"change":-0.34,"volume":93,"open":3.4,"high":3.4,"low":2.23,"close":null,"bid":2.54,"ask":2.6,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5741632868102072,"gamma":0.07057976199046817,"theta":-0.03616936696682911,"vega":0.033038281929224075,"rho":0.011887205470915953,"phi":-0.013991523819758316,"bid_iv":0.668349,"mid_iv":0.686517,"ask_iv":0.704686,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.98,"average_volume":0,"last_volume":1,"trade_date":1721659171817,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"D","bid_date":1721660638000,"asksize":551,"askexch":"E","ask_date":1721660638000,"open_interest":969,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823C00029000","description":"PLTR + Aug 23 2024 $29.00 Call","exch":"Z","type":"option","last":2.1,"change":-0.26,"volume":99,"open":2.31,"high":2.5,"low":1.87,"close":null,"bid":2.07,"ask":2.14,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5038956939115483,"gamma":0.07161873864809977,"theta":-0.03629183476436725,"vega":0.03342136994865545,"rho":0.010532624312683812,"phi":-0.01223826198536076,"bid_iv":0.682689,"mid_iv":0.69316,"ask_iv":0.703631,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.02,"average_volume":0,"last_volume":5,"trade_date":1721660633446,"prevclose":2.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":342,"bidexch":"X","bid_date":1721660638000,"asksize":167,"askexch":"B","ask_date":1721660638000,"open_interest":982,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00029000","description":"PLTR + Aug 23 2024 $29.00 Put","exch":"Z","type":"option","last":2.7,"change":0.15,"volume":17,"open":2.4,"high":3.15,"low":2.4,"close":null,"bid":2.36,"ask":2.66,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4961043060884517,"gamma":0.07161873864809977,"theta":-0.03629183476436725,"vega":0.03342136994865545,"rho":0.010532624312683812,"phi":-0.01223826198536076,"bid_iv":0.666405,"mid_iv":0.714301,"ask_iv":0.762198,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.89,"average_volume":0,"last_volume":5,"trade_date":1721658042713,"prevclose":2.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":443,"bidexch":"X","bid_date":1721660635000,"asksize":201,"askexch":"X","ask_date":1721660635000,"open_interest":974,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823P00030000","description":"PLTR + Aug 23 2024 $30.00 Put","exch":"Z","type":"option","last":2.73,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.1,"ask":3.2,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5638680284038436,"gamma":0.0702021210216989,"theta":-0.035578374786092555,"vega":0.0324672233254335,"rho":0.009182847382714618,"phi":-0.010557707899975073,"bid_iv":0.670386,"mid_iv":0.68579,"ask_iv":0.701193,"smv_vol":0.689,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404947668,"prevclose":2.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1496,"bidexch":"E","bid_date":1721660638000,"asksize":602,"askexch":"E","ask_date":1721660638000,"open_interest":50,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00030000","description":"PLTR + Aug 23 2024 $30.00 Call","exch":"Z","type":"option","last":1.72,"change":-0.27,"volume":188,"open":2.0,"high":2.05,"low":1.45,"close":null,"bid":1.68,"ask":1.77,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4361319715961564,"gamma":0.0702021210216989,"theta":-0.035578374786092555,"vega":0.0324672233254335,"rho":0.009182847382714618,"phi":-0.010557707899975073,"bid_iv":0.683708,"mid_iv":0.691413,"ask_iv":0.699119,"smv_vol":0.689,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.57,"average_volume":0,"last_volume":2,"trade_date":1721658933527,"prevclose":1.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":946,"bidexch":"E","bid_date":1721660638000,"asksize":2109,"askexch":"E","ask_date":1721660638000,"open_interest":2637,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00031000","description":"PLTR + Aug 23 2024 $31.00 Put","exch":"Z","type":"option","last":3.95,"change":0.35,"volume":1,"open":3.95,"high":3.95,"low":3.95,"close":null,"bid":3.8,"ask":3.9,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.6263309171902464,"gamma":0.06667389081753296,"theta":-0.03415172935573819,"vega":0.03182741105768202,"rho":0.007909000097334506,"phi":-0.00901801881340735,"bid_iv":0.663621,"mid_iv":0.679384,"ask_iv":0.695148,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.73,"average_volume":0,"last_volume":1,"trade_date":1721656361073,"prevclose":3.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":581,"bidexch":"E","bid_date":1721660638000,"asksize":1230,"askexch":"E","ask_date":1721660638000,"open_interest":111,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00031000","description":"PLTR + Aug 23 2024 $31.00 Call","exch":"Z","type":"option","last":1.33,"change":-0.35,"volume":106,"open":1.82,"high":1.82,"low":1.2,"close":null,"bid":1.36,"ask":1.41,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.37366908280975364,"gamma":0.06667389081753296,"theta":-0.03415172935573819,"vega":0.03182741105768202,"rho":0.007909000097334506,"phi":-0.00901801881340735,"bid_iv":0.683234,"mid_iv":0.691096,"ask_iv":0.698959,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.84,"average_volume":0,"last_volume":1,"trade_date":1721659518387,"prevclose":1.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":294,"bidexch":"E","bid_date":1721660638000,"asksize":801,"askexch":"E","ask_date":1721660638000,"open_interest":487,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00032000","description":"PLTR + Aug 23 2024 $32.00 Put","exch":"Z","type":"option","last":4.3,"change":-0.30,"volume":1,"open":4.3,"high":4.3,"low":4.3,"close":4.3,"bid":4.5,"ask":4.65,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6820884332905056,"gamma":0.061805914357781565,"theta":-0.032259605856967084,"vega":0.029079597552432855,"rho":0.006754722002107158,"phi":-0.0076508860029721685,"bid_iv":0.67018,"mid_iv":0.687439,"ask_iv":0.704698,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.53,"average_volume":0,"last_volume":1,"trade_date":1721410800705,"prevclose":4.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1168,"bidexch":"E","bid_date":1721660638000,"asksize":1327,"askexch":"E","ask_date":1721660638000,"open_interest":80,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00032000","description":"PLTR + Aug 23 2024 $32.00 Call","exch":"Z","type":"option","last":1.05,"change":-0.28,"volume":67,"open":1.32,"high":1.32,"low":0.93,"close":null,"bid":1.08,"ask":1.15,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.31791156670949444,"gamma":0.061805914357781565,"theta":-0.032259605856967084,"vega":0.029079597552432855,"rho":0.006754722002107158,"phi":-0.0076508860029721685,"bid_iv":0.685003,"mid_iv":0.693615,"ask_iv":0.702226,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.06,"average_volume":0,"last_volume":5,"trade_date":1721659651935,"prevclose":1.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":807,"bidexch":"E","bid_date":1721660591000,"asksize":1970,"askexch":"D","ask_date":1721660636000,"open_interest":553,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00033000","description":"PLTR + Aug 23 2024 $33.00 Put","exch":"Z","type":"option","last":5.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.3,"ask":5.4,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7303848663303658,"gamma":0.056203879187796034,"theta":-0.030099930395867194,"vega":0.02761733429804577,"rho":0.0057439642165108985,"phi":-0.006472555362774433,"bid_iv":0.660181,"mid_iv":0.687782,"ask_iv":0.715384,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410739656,"prevclose":5.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":480,"bidexch":"E","bid_date":1721660638000,"asksize":469,"askexch":"E","ask_date":1721660638000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00033000","description":"PLTR + Aug 23 2024 $33.00 Call","exch":"Z","type":"option","last":0.89,"change":-0.15,"volume":14,"open":1.0,"high":1.0,"low":0.81,"close":null,"bid":0.87,"ask":0.92,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.26961513366963424,"gamma":0.056203879187796034,"theta":-0.030099930395867194,"vega":0.02761733429804577,"rho":0.0057439642165108985,"phi":-0.006472555362774433,"bid_iv":0.687048,"mid_iv":0.696106,"ask_iv":0.705164,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.43,"average_volume":0,"last_volume":1,"trade_date":1721660482642,"prevclose":1.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":247,"bidexch":"E","bid_date":1721660591000,"asksize":1565,"askexch":"D","ask_date":1721660639000,"open_interest":932,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00034000","description":"PLTR + Aug 23 2024 $34.00 Put","exch":"Z","type":"option","last":5.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.05,"ask":6.25,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.7721036495849357,"gamma":0.05045906431384802,"theta":-0.02781618421288787,"vega":0.02372755066843173,"rho":0.004865428613896099,"phi":-0.005458537688307241,"bid_iv":0.564449,"mid_iv":0.690654,"ask_iv":0.816859,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721062833140,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":557,"bidexch":"E","bid_date":1721660638000,"asksize":1111,"askexch":"E","ask_date":1721660638000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00034000","description":"PLTR + Aug 23 2024 $34.00 Call","exch":"Z","type":"option","last":0.81,"change":-0.07,"volume":4,"open":0.83,"high":0.83,"low":0.81,"close":null,"bid":0.69,"ask":0.74,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.22789635041506434,"gamma":0.05045906431384802,"theta":-0.02781618421288787,"vega":0.02372755066843173,"rho":0.004865428613896099,"phi":-0.005458537688307241,"bid_iv":0.689131,"mid_iv":0.697295,"ask_iv":0.705458,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.96,"average_volume":0,"last_volume":1,"trade_date":1721655647837,"prevclose":0.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"D","bid_date":1721660638000,"asksize":1015,"askexch":"D","ask_date":1721660638000,"open_interest":366,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00035000","description":"PLTR + Aug 23 2024 $35.00 Put","exch":"Z","type":"option","last":6.52,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":7.0,"ask":7.1,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.8064002426825572,"gamma":0.04484607710658879,"theta":-0.025600707810806936,"vega":0.021840899836686564,"rho":0.004138326138089045,"phi":-0.004628690577152127,"bid_iv":0.6078,"mid_iv":0.670869,"ask_iv":0.733938,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404269428,"prevclose":6.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"X","bid_date":1721660635000,"asksize":415,"askexch":"E","ask_date":1721660638000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00035000","description":"PLTR + Aug 23 2024 $35.00 Call","exch":"Z","type":"option","last":0.54,"change":-0.17,"volume":14,"open":0.71,"high":0.71,"low":0.49,"close":null,"bid":0.55,"ask":0.58,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.1935997573174428,"gamma":0.04484607710658879,"theta":-0.025600707810806936,"vega":0.021840899836686564,"rho":0.004138326138089045,"phi":-0.004628690577152127,"bid_iv":0.692984,"mid_iv":0.704421,"ask_iv":0.715858,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.95,"average_volume":0,"last_volume":1,"trade_date":1721659859069,"prevclose":0.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":155,"bidexch":"E","bid_date":1721660638000,"asksize":51,"askexch":"U","ask_date":1721660580000,"open_interest":413,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00036000","description":"PLTR + Aug 23 2024 $36.00 Put","exch":"Z","type":"option","last":8.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.8,"ask":8.0,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8365605698973199,"gamma":0.03960423954642367,"theta":-0.02320651700189169,"vega":0.01988433587460378,"rho":0.0034981833203519023,"phi":-0.0039002191898031367,"bid_iv":0.0,"mid_iv":0.800881,"ask_iv":0.800881,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720711758760,"prevclose":8.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":804,"bidexch":"E","bid_date":1721660638000,"asksize":591,"askexch":"E","ask_date":1721660638000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00036000","description":"PLTR + Aug 23 2024 $36.00 Call","exch":"Z","type":"option","last":0.41,"change":-0.19,"volume":5,"open":0.41,"high":0.41,"low":0.41,"close":null,"bid":0.43,"ask":0.48,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.16343943010268014,"gamma":0.03960423954642367,"theta":-0.02320651700189169,"vega":0.01988433587460378,"rho":0.0034981833203519023,"phi":-0.0039002191898031367,"bid_iv":0.698366,"mid_iv":0.708424,"ask_iv":0.718482,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-31.67,"average_volume":0,"last_volume":5,"trade_date":1721659836307,"prevclose":0.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1668,"bidexch":"E","bid_date":1721660638000,"asksize":884,"askexch":"D","ask_date":1721660635000,"open_interest":227,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00037000","description":"PLTR + Aug 23 2024 $37.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.8,"ask":8.9,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8615739494888947,"gamma":0.0348077696807973,"theta":-0.02102784363662534,"vega":0.01792303105289205,"rho":0.0029654842801536303,"phi":-0.003297964031316616,"bid_iv":0.665128,"mid_iv":0.709603,"ask_iv":0.754078,"smv_vol":0.712,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":112,"bidexch":"E","bid_date":1721660638000,"asksize":135,"askexch":"D","ask_date":1721660638000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00037000","description":"PLTR + Aug 23 2024 $37.00 Call","exch":"Z","type":"option","last":0.35,"change":-0.11,"volume":65,"open":0.37,"high":0.56,"low":0.32,"close":null,"bid":0.35,"ask":0.39,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.1384260505111053,"gamma":0.0348077696807973,"theta":-0.02102784363662534,"vega":0.01792303105289205,"rho":0.0029654842801536303,"phi":-0.003297964031316616,"bid_iv":0.703248,"mid_iv":0.714403,"ask_iv":0.725559,"smv_vol":0.712,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.92,"average_volume":0,"last_volume":1,"trade_date":1721659633478,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":310,"bidexch":"E","bid_date":1721660637000,"asksize":1813,"askexch":"D","ask_date":1721660637000,"open_interest":105,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00038000","description":"PLTR + Aug 23 2024 $38.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.7,"ask":9.85,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.8829050442887704,"gamma":0.030468600826200412,"theta":-0.018902360744831655,"vega":0.015971058355880377,"rho":0.0025105193066926033,"phi":-0.0027854211074774126,"bid_iv":0.634784,"mid_iv":0.706009,"ask_iv":0.777235,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660579000,"asksize":47,"askexch":"X","ask_date":1721660635000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00038000","description":"PLTR + Aug 23 2024 $38.00 Call","exch":"Z","type":"option","last":0.27,"change":-0.15,"volume":22,"open":0.4,"high":0.4,"low":0.26,"close":null,"bid":0.28,"ask":0.3,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.11709495571122958,"gamma":0.030468600826200412,"theta":-0.018902360744831655,"vega":0.015971058355880377,"rho":0.0025105193066926033,"phi":-0.0027854211074774126,"bid_iv":0.715008,"mid_iv":0.721267,"ask_iv":0.727526,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-35.72,"average_volume":0,"last_volume":3,"trade_date":1721658690311,"prevclose":0.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":192,"bidexch":"E","bid_date":1721660638000,"asksize":2,"askexch":"H","ask_date":1721660156000,"open_interest":55,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00039000","description":"PLTR + Aug 23 2024 $39.00 Put","exch":"Z","type":"option","last":10.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":11.1,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9027849476863428,"gamma":0.026394528452810807,"theta":-0.016579876817571934,"vega":0.014105846051882542,"rho":0.0020867468813490658,"phi":-0.0023078747447509984,"bid_iv":0.622381,"mid_iv":0.814188,"ask_iv":1.005994,"smv_vol":0.726,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721058333850,"prevclose":10.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":50,"bidexch":"N","bid_date":1721660638000,"asksize":14,"askexch":"M","ask_date":1721660587000,"open_interest":3,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00039000","description":"PLTR + Aug 23 2024 $39.00 Call","exch":"Z","type":"option","last":0.32,"change":0.00,"volume":25,"open":null,"high":null,"low":null,"close":null,"bid":0.22,"ask":0.29,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.09721505231365729,"gamma":0.026394528452810807,"theta":-0.016579876817571934,"vega":0.014105846051882542,"rho":0.0020867468813490658,"phi":-0.0023078747447509984,"bid_iv":0.718705,"mid_iv":0.749358,"ask_iv":0.780011,"smv_vol":0.726,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721326865737,"prevclose":0.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1174,"bidexch":"E","bid_date":1721660635000,"asksize":1500,"askexch":"E","ask_date":1721660635000,"open_interest":22,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00040000","description":"PLTR + Aug 23 2024 $40.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.6,"ask":11.75,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9159782741567555,"gamma":0.02317139623271007,"theta":-0.015136669707184743,"vega":0.012297364534035344,"rho":0.001803571707916995,"phi":-0.001993147898697925,"bid_iv":0.375673,"mid_iv":0.554455,"ask_iv":0.733237,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"M","bid_date":1721660638000,"asksize":12,"askexch":"M","ask_date":1721660590000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00040000","description":"PLTR + Aug 23 2024 $40.00 Call","exch":"Z","type":"option","last":0.2,"change":-0.05,"volume":106,"open":0.2,"high":0.26,"low":0.18,"close":null,"bid":0.18,"ask":0.21,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.08402172584324454,"gamma":0.02317139623271007,"theta":-0.015136669707184743,"vega":0.012297364534035344,"rho":0.001803571707916995,"phi":-0.001993147898697925,"bid_iv":0.727584,"mid_iv":0.739779,"ask_iv":0.751975,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":2,"trade_date":1721656886940,"prevclose":0.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1143,"bidexch":"E","bid_date":1721660637000,"asksize":1002,"askexch":"E","ask_date":1721660637000,"open_interest":359,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00041000","description":"PLTR + Aug 23 2024 $41.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.6,"ask":12.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9295109357735787,"gamma":0.020047368818850633,"theta":-0.013336229387800621,"vega":0.01063560673724326,"rho":0.001514100276033605,"phi":-0.0016695561385578405,"bid_iv":0.0,"mid_iv":0.839609,"ask_iv":0.839609,"smv_vol":0.744,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"J","bid_date":1721660634000,"asksize":15,"askexch":"M","ask_date":1721660634000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00041000","description":"PLTR + Aug 23 2024 $41.00 Call","exch":"Z","type":"option","last":0.15,"change":-0.08,"volume":3,"open":0.22,"high":0.22,"low":0.14,"close":null,"bid":0.16,"ask":0.17,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.07048906422642132,"gamma":0.020047368818850633,"theta":-0.013336229387800621,"vega":0.01063560673724326,"rho":0.001514100276033605,"phi":-0.0016695561385578405,"bid_iv":0.748387,"mid_iv":0.7531,"ask_iv":0.757813,"smv_vol":0.744,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-34.79,"average_volume":0,"last_volume":1,"trade_date":1721659756534,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":3,"bidexch":"Q","bid_date":1721660339000,"asksize":470,"askexch":"D","ask_date":1721660586000,"open_interest":204,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '193' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '7' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-02-21&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250221P00012000","description":"PLTR + Feb 21 2025 $12.00 Put","exch":"Z","type":"option","last":0.11,"change":null,"volume":1,"open":0.11,"high":0.11,"low":0.11,"close":null,"bid":0.11,"ask":0.2,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0181395716068624,"gamma":0.0033524649286695157,"theta":-0.003218734220846874,"vega":0.010279395429033849,"rho":0.06431173571931219,"phi":-0.16243752941846878,"bid_iv":0.608864,"mid_iv":0.648085,"ask_iv":0.687306,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":1,"trade_date":1721659937969,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":23,"bidexch":"E","bid_date":1721660585000,"asksize":853,"askexch":"E","ask_date":1721660589000,"open_interest":0,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00012000","description":"PLTR + Feb 21 2025 $12.00 Call","exch":"Z","type":"option","last":16.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.9,"ask":17.1,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9818604283931376,"gamma":0.0033524649286695157,"theta":-0.003218734220846874,"vega":0.010279395429033849,"rho":0.06431173571931219,"phi":-0.16243752941846878,"bid_iv":0.0,"mid_iv":0.703395,"ask_iv":0.703395,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720634990516,"prevclose":16.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":15,"bidexch":"M","bid_date":1721660587000,"asksize":114,"askexch":"Z","ask_date":1721660584000,"open_interest":3,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00013000","description":"PLTR + Feb 21 2025 $13.00 Put","exch":"Z","type":"option","last":0.28,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.09,"ask":0.32,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0260978628547152,"gamma":0.004596566391278362,"theta":-0.0038343736208730182,"vega":0.012827851205688311,"rho":0.06830682257575131,"phi":-0.1610851476385733,"bid_iv":0.562506,"mid_iv":0.642761,"ask_iv":0.723016,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721411762308,"prevclose":0.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":887,"bidexch":"E","bid_date":1721660589000,"asksize":1029,"askexch":"E","ask_date":1721660590000,"open_interest":47,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00013000","description":"PLTR + Feb 21 2025 $13.00 Call","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.95,"ask":16.3,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9739021371452848,"gamma":0.004596566391278362,"theta":-0.0038343736208730182,"vega":0.012827851205688311,"rho":0.06830682257575131,"phi":-0.1610851476385733,"bid_iv":0.607371,"mid_iv":0.680706,"ask_iv":0.75404,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":48,"bidexch":"Z","bid_date":1721660590000,"asksize":134,"askexch":"Z","ask_date":1721660590000,"open_interest":0,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00014000","description":"PLTR + Feb 21 2025 $14.00 Put","exch":"Z","type":"option","last":0.37,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.16,"ask":0.3,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.036483939189362,"gamma":0.0060879427092247924,"theta":-0.00453789475808291,"vega":0.018326869027936944,"rho":0.07176389287193521,"phi":-0.1593239206520991,"bid_iv":0.573186,"mid_iv":0.614256,"ask_iv":0.655326,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410529003,"prevclose":0.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":786,"bidexch":"E","bid_date":1721660589000,"asksize":1,"askexch":"N","ask_date":1721655323000,"open_interest":18,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00014000","description":"PLTR + Feb 21 2025 $14.00 Call","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.05,"ask":15.55,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.963516060810638,"gamma":0.0060879427092247924,"theta":-0.00453789475808291,"vega":0.018326869027936944,"rho":0.07176389287193521,"phi":-0.1593239206520991,"bid_iv":0.520525,"mid_iv":0.644384,"ask_iv":0.768243,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":51,"bidexch":"N","bid_date":1721660585000,"asksize":122,"askexch":"Z","ask_date":1721660586000,"open_interest":0,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00015000","description":"PLTR + Feb 21 2025 $15.00 Put","exch":"Z","type":"option","last":0.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.3,"ask":0.4,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0484626215840223,"gamma":0.007730913679991687,"theta":-0.005246045346021759,"vega":0.02199545499904141,"rho":0.07486854423491687,"phi":-0.1572947982886319,"bid_iv":0.602096,"mid_iv":0.624212,"ask_iv":0.646328,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721317002602,"prevclose":0.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"B","bid_date":1721660281000,"asksize":21,"askexch":"B","ask_date":1721660585000,"open_interest":191,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00015000","description":"PLTR + Feb 21 2025 $15.00 Call","exch":"Z","type":"option","last":13.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.2,"ask":14.3,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9515373784159777,"gamma":0.007730913679991687,"theta":-0.005246045346021759,"vega":0.02199545499904141,"rho":0.07486854423491687,"phi":-0.1572947982886319,"bid_iv":0.612565,"mid_iv":0.63609,"ask_iv":0.659615,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":37,"trade_date":1720554900813,"prevclose":13.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"E","bid_date":1721660635000,"asksize":11,"askexch":"U","ask_date":1721660634000,"open_interest":120,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00016000","description":"PLTR + Feb 21 2025 $16.00 Put","exch":"Z","type":"option","last":0.46,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.44,"ask":0.47,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0628128757124844,"gamma":0.009555630282171814,"theta":-0.006012177479340743,"vega":0.026112286310047358,"rho":0.07743094521407405,"phi":-0.15486797966701715,"bid_iv":0.609027,"mid_iv":0.614454,"ask_iv":0.619881,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721332300972,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"B","bid_date":1721660578000,"asksize":221,"askexch":"D","ask_date":1721660590000,"open_interest":22,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00016000","description":"PLTR + Feb 21 2025 $16.00 Call","exch":"Z","type":"option","last":13.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.35,"ask":13.45,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9371871242875156,"gamma":0.009555630282171814,"theta":-0.006012177479340743,"vega":0.026112286310047358,"rho":0.07743094521407405,"phi":-0.15486797966701715,"bid_iv":0.589996,"mid_iv":0.63807,"ask_iv":0.686143,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721319433079,"prevclose":13.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"N","bid_date":1721660590000,"asksize":30,"askexch":"E","ask_date":1721660634000,"open_interest":20,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00017000","description":"PLTR + Feb 21 2025 $17.00 Put","exch":"Z","type":"option","last":0.59,"change":0.04,"volume":1,"open":0.59,"high":0.59,"low":0.59,"close":null,"bid":0.58,"ask":0.61,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0793908232623339,"gamma":0.011517178412671884,"theta":-0.0067920107536836635,"vega":0.03413962634851419,"rho":0.07947456346488245,"phi":-0.15206855584537493,"bid_iv":0.604392,"mid_iv":0.608755,"ask_iv":0.613119,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.28,"average_volume":0,"last_volume":1,"trade_date":1721660290514,"prevclose":0.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":117,"bidexch":"E","bid_date":1721660637000,"asksize":966,"askexch":"E","ask_date":1721660635000,"open_interest":66,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00017000","description":"PLTR + Feb 21 2025 $17.00 Call","exch":"Z","type":"option","last":12.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.5,"ask":12.6,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9206091767376661,"gamma":0.011517178412671884,"theta":-0.0067920107536836635,"vega":0.03413962634851419,"rho":0.07947456346488245,"phi":-0.15206855584537493,"bid_iv":0.596647,"mid_iv":0.613153,"ask_iv":0.629659,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721309482468,"prevclose":12.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":50,"bidexch":"E","bid_date":1721660636000,"asksize":7,"askexch":"T","ask_date":1721660635000,"open_interest":239,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221C00018000","description":"PLTR + Feb 21 2025 $18.00 Call","exch":"Z","type":"option","last":12.7,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":11.7,"ask":11.8,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9016139584275165,"gamma":0.013577448363410587,"theta":-0.007581996303297062,"vega":0.03912563659105382,"rho":0.08093474670688688,"phi":-0.14886621100274056,"bid_iv":0.580603,"mid_iv":0.601291,"ask_iv":0.621979,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721401820554,"prevclose":12.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"B","bid_date":1721660635000,"asksize":7,"askexch":"U","ask_date":1721660635000,"open_interest":30,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00018000","description":"PLTR + Feb 21 2025 $18.00 Put","exch":"Z","type":"option","last":0.72,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.74,"ask":0.78,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0983860415724835,"gamma":0.013577448363410587,"theta":-0.007581996303297062,"vega":0.03912563659105382,"rho":0.08093474670688688,"phi":-0.14886621100274056,"bid_iv":0.600001,"mid_iv":0.603807,"ask_iv":0.607614,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":40,"trade_date":1721406104312,"prevclose":0.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":880,"bidexch":"E","bid_date":1721660635000,"asksize":925,"askexch":"E","ask_date":1721660635000,"open_interest":171,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221P00019000","description":"PLTR + Feb 21 2025 $19.00 Put","exch":"Z","type":"option","last":1.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.94,"ask":0.98,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1194194572306881,"gamma":0.01568714453392628,"theta":-0.008363062148010206,"vega":0.044335493711328056,"rho":0.08188907287423451,"phi":-0.14532507822906382,"bid_iv":0.596289,"mid_iv":0.599647,"ask_iv":0.603004,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721234869275,"prevclose":1.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":727,"bidexch":"E","bid_date":1721660635000,"asksize":1123,"askexch":"E","ask_date":1721660635000,"open_interest":56,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00019000","description":"PLTR + Feb 21 2025 $19.00 Call","exch":"Z","type":"option","last":11.0,"change":-1.05,"volume":1,"open":11.0,"high":11.0,"low":11.0,"close":null,"bid":10.95,"ask":11.05,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8805805427693119,"gamma":0.01568714453392628,"theta":-0.008363062148010206,"vega":0.044335493711328056,"rho":0.08188907287423451,"phi":-0.14532507822906382,"bid_iv":0.586516,"mid_iv":0.597801,"ask_iv":0.609086,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.72,"average_volume":0,"last_volume":1,"trade_date":1721656134149,"prevclose":12.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":408,"bidexch":"E","bid_date":1721660638000,"asksize":797,"askexch":"E","ask_date":1721660638000,"open_interest":13,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00020000","description":"PLTR + Feb 21 2025 $20.00 Put","exch":"Z","type":"option","last":1.25,"change":0.03,"volume":2,"open":1.25,"high":1.25,"low":1.25,"close":null,"bid":1.17,"ask":1.21,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.142472792840395,"gamma":0.017801943185651196,"theta":-0.009116002587281529,"vega":0.04964409293289328,"rho":0.08232149466134446,"phi":-0.1414494423457313,"bid_iv":0.592253,"mid_iv":0.596208,"ask_iv":0.600163,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.46,"average_volume":0,"last_volume":1,"trade_date":1721658310722,"prevclose":1.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":911,"bidexch":"E","bid_date":1721660636000,"asksize":847,"askexch":"E","ask_date":1721660636000,"open_interest":222,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00020000","description":"PLTR + Feb 21 2025 $20.00 Call","exch":"Z","type":"option","last":10.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.2,"ask":10.3,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.857527207159605,"gamma":0.017801943185651196,"theta":-0.009116002587281529,"vega":0.04964409293289328,"rho":0.08232149466134446,"phi":-0.1414494423457313,"bid_iv":0.59194,"mid_iv":0.596982,"ask_iv":0.602023,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721224200407,"prevclose":10.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":503,"bidexch":"E","bid_date":1721660638000,"asksize":691,"askexch":"E","ask_date":1721660638000,"open_interest":113,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00021000","description":"PLTR + Feb 21 2025 $21.00 Put","exch":"Z","type":"option","last":1.45,"change":-0.03,"volume":5,"open":1.45,"high":1.45,"low":1.45,"close":null,"bid":1.44,"ask":1.48,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1673755844290902,"gamma":0.01987472017484877,"theta":-0.009838814468235013,"vega":0.05496966673434937,"rho":0.08224917103470723,"phi":-0.13726883398845757,"bid_iv":0.589992,"mid_iv":0.593589,"ask_iv":0.597187,"smv_vol":0.593,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.03,"average_volume":0,"last_volume":5,"trade_date":1721660317537,"prevclose":1.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":499,"bidexch":"E","bid_date":1721660636000,"asksize":1061,"askexch":"E","ask_date":1721660635000,"open_interest":158,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00021000","description":"PLTR + Feb 21 2025 $21.00 Call","exch":"Z","type":"option","last":10.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.5,"ask":9.6,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8326244155709098,"gamma":0.01987472017484877,"theta":-0.009838814468235013,"vega":0.05496966673434937,"rho":0.08224917103470723,"phi":-0.13726883398845757,"bid_iv":0.590221,"mid_iv":0.594774,"ask_iv":0.599327,"smv_vol":0.593,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721406820046,"prevclose":10.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":348,"bidexch":"E","bid_date":1721660638000,"asksize":794,"askexch":"E","ask_date":1721660638000,"open_interest":352,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00022000","description":"PLTR + Feb 21 2025 $22.00 Put","exch":"Z","type":"option","last":1.75,"change":-0.02,"volume":2,"open":1.71,"high":1.75,"low":1.71,"close":null,"bid":1.74,"ask":1.78,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1939206645164839,"gamma":0.021858770833420447,"theta":-0.010509674078320647,"vega":0.060172361368869325,"rho":0.08169806843125342,"phi":-0.13281886785065922,"bid_iv":0.586871,"mid_iv":0.590167,"ask_iv":0.593463,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.13,"average_volume":0,"last_volume":1,"trade_date":1721658056524,"prevclose":1.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":466,"bidexch":"E","bid_date":1721660636000,"asksize":684,"askexch":"D","ask_date":1721660638000,"open_interest":176,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00022000","description":"PLTR + Feb 21 2025 $22.00 Call","exch":"Z","type":"option","last":8.45,"change":-0.90,"volume":1,"open":8.45,"high":8.45,"low":8.45,"close":null,"bid":8.8,"ask":8.95,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8060793354835161,"gamma":0.021858770833420447,"theta":-0.010509674078320647,"vega":0.060172361368869325,"rho":0.08169806843125342,"phi":-0.13281886785065922,"bid_iv":0.582774,"mid_iv":0.591087,"ask_iv":0.5994,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.63,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":894,"bidexch":"E","bid_date":1721660638000,"asksize":524,"askexch":"E","ask_date":1721660638000,"open_interest":170,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00023000","description":"PLTR + Feb 21 2025 $23.00 Put","exch":"Z","type":"option","last":1.94,"change":-0.23,"volume":1,"open":1.94,"high":1.94,"low":1.94,"close":1.94,"bid":2.08,"ask":2.12,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2217940207230754,"gamma":0.023720755502668292,"theta":-0.011123390423406595,"vega":0.06513942255017095,"rho":0.08072549784573493,"phi":-0.12815246376973732,"bid_iv":0.584852,"mid_iv":0.588665,"ask_iv":0.592479,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.60,"average_volume":0,"last_volume":1,"trade_date":1721311518006,"prevclose":2.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":615,"bidexch":"E","bid_date":1721660638000,"asksize":398,"askexch":"D","ask_date":1721660637000,"open_interest":329,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00023000","description":"PLTR + Feb 21 2025 $23.00 Call","exch":"Z","type":"option","last":8.2,"change":-0.62,"volume":7,"open":8.35,"high":8.35,"low":8.2,"close":null,"bid":8.2,"ask":8.3,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7782059792769246,"gamma":0.023720755502668292,"theta":-0.011123390423406595,"vega":0.06513942255017095,"rho":0.08072549784573493,"phi":-0.12815246376973732,"bid_iv":0.586513,"mid_iv":0.598031,"ask_iv":0.609549,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.03,"average_volume":0,"last_volume":5,"trade_date":1721660273575,"prevclose":8.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":430,"bidexch":"E","bid_date":1721660635000,"asksize":929,"askexch":"E","ask_date":1721660635000,"open_interest":231,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00024000","description":"PLTR + Feb 21 2025 $24.00 Put","exch":"Z","type":"option","last":2.63,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.46,"ask":2.5,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2507663211318762,"gamma":0.02541835511981577,"theta":-0.01166948666805461,"vega":0.06973238216095437,"rho":0.07935673974411733,"phi":-0.12330876955068959,"bid_iv":0.573436,"mid_iv":0.582019,"ask_iv":0.590603,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":25,"trade_date":1721139085950,"prevclose":2.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":372,"bidexch":"E","bid_date":1721660638000,"asksize":464,"askexch":"D","ask_date":1721660638000,"open_interest":119,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00024000","description":"PLTR + Feb 21 2025 $24.00 Call","exch":"Z","type":"option","last":7.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.6,"ask":7.7,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7492336788681238,"gamma":0.02541835511981577,"theta":-0.01166948666805461,"vega":0.06973238216095437,"rho":0.07935673974411733,"phi":-0.12330876955068959,"bid_iv":0.584567,"mid_iv":0.59174,"ask_iv":0.598912,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721152996988,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":619,"bidexch":"E","bid_date":1721660636000,"asksize":962,"askexch":"E","ask_date":1721660638000,"open_interest":78,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00025000","description":"PLTR + Feb 21 2025 $25.00 Put","exch":"Z","type":"option","last":2.97,"change":0.03,"volume":1245,"open":3.0,"high":3.01,"low":2.97,"close":null,"bid":2.88,"ask":2.91,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2805088501375801,"gamma":0.026935432468953413,"theta":-0.012146288656175949,"vega":0.07383168844374523,"rho":0.0776582780440062,"phi":-0.11834265897014973,"bid_iv":0.582924,"mid_iv":0.585589,"ask_iv":0.588254,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.02,"average_volume":0,"last_volume":40,"trade_date":1721659116959,"prevclose":2.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":135,"bidexch":"E","bid_date":1721660634000,"asksize":353,"askexch":"E","ask_date":1721660636000,"open_interest":258,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00025000","description":"PLTR + Feb 21 2025 $25.00 Call","exch":"Z","type":"option","last":6.7,"change":-1.00,"volume":3,"open":7.45,"high":7.45,"low":6.7,"close":null,"bid":7.05,"ask":7.15,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7194911498624199,"gamma":0.026935432468953413,"theta":-0.012146288656175949,"vega":0.07383168844374523,"rho":0.0776582780440062,"phi":-0.11834265897014973,"bid_iv":0.578277,"mid_iv":0.585052,"ask_iv":0.591827,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.99,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":423,"bidexch":"E","bid_date":1721660636000,"asksize":1126,"askexch":"E","ask_date":1721660635000,"open_interest":389,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00026000","description":"PLTR + Feb 21 2025 $26.00 Put","exch":"Z","type":"option","last":3.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.3,"ask":3.4,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3107533289516272,"gamma":0.028250128202274793,"theta":-0.012548247857699401,"vega":0.07731799130464485,"rho":0.07567360425621618,"phi":-0.11329915146518488,"bid_iv":0.576454,"mid_iv":0.582904,"ask_iv":0.589354,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721401562625,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1530,"bidexch":"E","bid_date":1721660634000,"asksize":1699,"askexch":"E","ask_date":1721660635000,"open_interest":58,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00026000","description":"PLTR + Feb 21 2025 $26.00 Call","exch":"Z","type":"option","last":6.32,"change":-0.63,"volume":15,"open":6.3,"high":6.32,"low":6.3,"close":null,"bid":6.5,"ask":6.6,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6892466710483728,"gamma":0.028250128202274793,"theta":-0.012548247857699401,"vega":0.07731799130464485,"rho":0.07567360425621618,"phi":-0.11329915146518488,"bid_iv":0.58113,"mid_iv":0.587598,"ask_iv":0.594066,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.07,"average_volume":0,"last_volume":2,"trade_date":1721657255232,"prevclose":6.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1025,"bidexch":"E","bid_date":1721660638000,"asksize":945,"askexch":"E","ask_date":1721660638000,"open_interest":321,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00027000","description":"PLTR + Feb 21 2025 $27.00 Put","exch":"Z","type":"option","last":3.95,"change":0.15,"volume":1,"open":3.95,"high":3.95,"low":3.95,"close":null,"bid":3.8,"ask":3.9,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3412277584213185,"gamma":0.029361324893736444,"theta":-0.012879098323907972,"vega":0.08009036097618377,"rho":0.07346030270619346,"phi":-0.10822330980708728,"bid_iv":0.57759,"mid_iv":0.583822,"ask_iv":0.590054,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.95,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":821,"bidexch":"E","bid_date":1721660635000,"asksize":1928,"askexch":"E","ask_date":1721660634000,"open_interest":113,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00027000","description":"PLTR + Feb 21 2025 $27.00 Call","exch":"Z","type":"option","last":5.88,"change":-0.59,"volume":9,"open":5.86,"high":5.88,"low":5.86,"close":null,"bid":6.0,"ask":6.1,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6587722415786815,"gamma":0.029361324893736444,"theta":-0.012879098323907972,"vega":0.08009036097618377,"rho":0.07346030270619346,"phi":-0.10822330980708728,"bid_iv":0.579834,"mid_iv":0.58608,"ask_iv":0.592325,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.12,"average_volume":0,"last_volume":8,"trade_date":1721659106348,"prevclose":6.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1213,"bidexch":"E","bid_date":1721660635000,"asksize":673,"askexch":"E","ask_date":1721660637000,"open_interest":462,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00028000","description":"PLTR + Feb 21 2025 $28.00 Put","exch":"Z","type":"option","last":4.37,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.3,"ask":4.4,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3716374213769881,"gamma":0.030217477941217975,"theta":-0.013119544661120681,"vega":0.08206129499950326,"rho":0.0710326966442579,"phi":-0.10316536309673552,"bid_iv":0.574018,"mid_iv":0.580097,"ask_iv":0.586176,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721396887266,"prevclose":4.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1771,"bidexch":"E","bid_date":1721660637000,"asksize":1757,"askexch":"E","ask_date":1721660637000,"open_interest":88,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00028000","description":"PLTR + Feb 21 2025 $28.00 Call","exch":"Z","type":"option","last":5.95,"change":0.03,"volume":3,"open":5.95,"high":5.95,"low":5.95,"close":null,"bid":5.55,"ask":5.65,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6283625786230119,"gamma":0.030217477941217975,"theta":-0.013119544661120681,"vega":0.08206129499950326,"rho":0.0710326966442579,"phi":-0.10316536309673552,"bid_iv":0.580109,"mid_iv":0.586202,"ask_iv":0.592296,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.51,"average_volume":0,"last_volume":3,"trade_date":1721655006172,"prevclose":5.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1145,"bidexch":"E","bid_date":1721660635000,"asksize":1046,"askexch":"E","ask_date":1721660635000,"open_interest":435,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00029000","description":"PLTR + Feb 21 2025 $29.00 Put","exch":"Z","type":"option","last":4.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.85,"ask":4.95,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4017141740297869,"gamma":0.03085838561585272,"theta":-0.01328687355443399,"vega":0.08400561259727585,"rho":0.06847542712966553,"phi":-0.09816858277389429,"bid_iv":0.578584,"mid_iv":0.581562,"ask_iv":0.584539,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721402884864,"prevclose":4.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1523,"bidexch":"E","bid_date":1721660634000,"asksize":1372,"askexch":"E","ask_date":1721660634000,"open_interest":101,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00029000","description":"PLTR + Feb 21 2025 $29.00 Call","exch":"Z","type":"option","last":4.99,"change":-0.81,"volume":110,"open":5.05,"high":5.05,"low":4.99,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5982858259702131,"gamma":0.03085838561585272,"theta":-0.01328687355443399,"vega":0.08400561259727585,"rho":0.06847542712966553,"phi":-0.09816858277389429,"bid_iv":0.582696,"mid_iv":0.585673,"ask_iv":0.58865,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.97,"average_volume":0,"last_volume":1,"trade_date":1721657826399,"prevclose":5.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":539,"bidexch":"E","bid_date":1721660638000,"asksize":1426,"askexch":"E","ask_date":1721660638000,"open_interest":420,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00030000","description":"PLTR + Feb 21 2025 $30.00 Put","exch":"Z","type":"option","last":5.23,"change":0.03,"volume":2,"open":5.34,"high":5.34,"low":5.23,"close":null,"bid":5.45,"ask":5.55,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4313053388072735,"gamma":0.03130684215674415,"theta":-0.013390246130377184,"vega":0.08507622949064428,"rho":0.06583406770513378,"phi":-0.09325760124134774,"bid_iv":0.579507,"mid_iv":0.582462,"ask_iv":0.585417,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.58,"average_volume":0,"last_volume":1,"trade_date":1721655044238,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1220,"bidexch":"E","bid_date":1721660637000,"asksize":1617,"askexch":"E","ask_date":1721660637000,"open_interest":248,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00030000","description":"PLTR + Feb 21 2025 $30.00 Call","exch":"Z","type":"option","last":4.53,"change":-0.42,"volume":33,"open":4.95,"high":4.95,"low":4.53,"close":null,"bid":4.75,"ask":4.85,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5686946611927265,"gamma":0.03130684215674415,"theta":-0.013390246130377184,"vega":0.08507622949064428,"rho":0.06583406770513378,"phi":-0.09325760124134774,"bid_iv":0.582001,"mid_iv":0.58494,"ask_iv":0.587879,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.49,"average_volume":0,"last_volume":1,"trade_date":1721657941108,"prevclose":4.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":816,"bidexch":"E","bid_date":1721660636000,"asksize":1423,"askexch":"E","ask_date":1721660636000,"open_interest":993,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221C00031000","description":"PLTR + Feb 21 2025 $31.00 Call","exch":"Z","type":"option","last":4.2,"change":-0.49,"volume":1,"open":4.2,"high":4.2,"low":4.2,"close":null,"bid":4.35,"ask":4.45,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5396584515408603,"gamma":0.03158663726870919,"theta":-0.013437264534147796,"vega":0.08524435480613338,"rho":0.06313994491634081,"phi":-0.08844322805678928,"bid_iv":0.578486,"mid_iv":0.584352,"ask_iv":0.590218,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.45,"average_volume":0,"last_volume":1,"trade_date":1721657334171,"prevclose":4.69,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1441,"bidexch":"E","bid_date":1721660638000,"asksize":724,"askexch":"E","ask_date":1721660638000,"open_interest":323,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00031000","description":"PLTR + Feb 21 2025 $31.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.05,"ask":6.15,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4603415484591397,"gamma":0.03158663726870919,"theta":-0.013437264534147796,"vega":0.08524435480613338,"rho":0.06313994491634081,"phi":-0.08844322805678928,"bid_iv":0.577289,"mid_iv":0.58319,"ask_iv":0.58909,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720024903782,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1504,"bidexch":"E","bid_date":1721660637000,"asksize":768,"askexch":"E","ask_date":1721660637000,"open_interest":2,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221P00032000","description":"PLTR + Feb 21 2025 $32.00 Put","exch":"Z","type":"option","last":6.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.7,"ask":6.8,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.4884742081936565,"gamma":0.031659567975494025,"theta":-0.013413135710402013,"vega":0.08705588794773345,"rho":0.060414152831062475,"phi":-0.0837842480683193,"bid_iv":0.577443,"mid_iv":0.583265,"ask_iv":0.589086,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":61,"trade_date":1721317073967,"prevclose":6.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1323,"bidexch":"E","bid_date":1721660591000,"asksize":873,"askexch":"E","ask_date":1721660591000,"open_interest":102,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00032000","description":"PLTR + Feb 21 2025 $32.00 Call","exch":"Z","type":"option","last":4.05,"change":-0.24,"volume":10,"open":3.85,"high":4.05,"low":3.85,"close":null,"bid":4.05,"ask":4.15,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.5115257918063435,"gamma":0.031659567975494025,"theta":-0.013413135710402013,"vega":0.08705588794773345,"rho":0.060414152831062475,"phi":-0.0837842480683193,"bid_iv":0.583122,"mid_iv":0.585997,"ask_iv":0.588872,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.60,"average_volume":0,"last_volume":2,"trade_date":1721659652097,"prevclose":4.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":423,"bidexch":"E","bid_date":1721660635000,"asksize":1671,"askexch":"E","ask_date":1721660638000,"open_interest":340,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00033000","description":"PLTR + Feb 21 2025 $33.00 Put","exch":"Z","type":"option","last":8.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.4,"ask":7.5,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5155943331809779,"gamma":0.03155870519209466,"theta":-0.013329989155582674,"vega":0.08623325096907516,"rho":0.057697730569544046,"phi":-0.07929776712600756,"bid_iv":0.574043,"mid_iv":0.579936,"ask_iv":0.585828,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720024472326,"prevclose":8.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":926,"bidexch":"E","bid_date":1721660637000,"asksize":1445,"askexch":"E","ask_date":1721660637000,"open_interest":3,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00033000","description":"PLTR + Feb 21 2025 $33.00 Call","exch":"Z","type":"option","last":3.55,"change":-0.57,"volume":4,"open":3.55,"high":3.55,"low":3.55,"close":null,"bid":3.7,"ask":3.8,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.4844056668190221,"gamma":0.03155870519209466,"theta":-0.013329989155582674,"vega":0.08623325096907516,"rho":0.057697730569544046,"phi":-0.07929776712600756,"bid_iv":0.578749,"mid_iv":0.584548,"ask_iv":0.590347,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.84,"average_volume":0,"last_volume":4,"trade_date":1721658690850,"prevclose":4.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1520,"bidexch":"E","bid_date":1721660638000,"asksize":672,"askexch":"E","ask_date":1721660638000,"open_interest":571,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00034000","description":"PLTR + Feb 21 2025 $34.00 Put","exch":"Z","type":"option","last":7.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.1,"ask":8.2,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5419648151994775,"gamma":0.03135371491541474,"theta":-0.01321270248029482,"vega":0.08452370975888834,"rho":0.05500507145270455,"phi":-0.07493830972205018,"bid_iv":0.579835,"mid_iv":0.582913,"ask_iv":0.585991,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":166,"trade_date":1721224803388,"prevclose":7.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":936,"bidexch":"E","bid_date":1721660637000,"asksize":1321,"askexch":"E","ask_date":1721660637000,"open_interest":302,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00034000","description":"PLTR + Feb 21 2025 $34.00 Call","exch":"Z","type":"option","last":3.8,"change":0.00,"volume":4,"open":null,"high":null,"low":null,"close":null,"bid":3.45,"ask":3.55,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.45803518480052247,"gamma":0.03135371491541474,"theta":-0.01321270248029482,"vega":0.08452370975888834,"rho":0.05500507145270455,"phi":-0.07493830972205018,"bid_iv":0.583978,"mid_iv":0.586938,"ask_iv":0.589898,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721320739418,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":512,"bidexch":"E","bid_date":1721660636000,"asksize":1560,"askexch":"E","ask_date":1721660638000,"open_interest":130,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00035000","description":"PLTR + Feb 21 2025 $35.00 Put","exch":"Z","type":"option","last":8.41,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.85,"ask":8.95,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.5671815731537729,"gamma":0.031002576445716294,"theta":-0.013043547335974341,"vega":0.08614667646413944,"rho":0.052358607015557446,"phi":-0.0707739446603739,"bid_iv":0.577179,"mid_iv":0.583179,"ask_iv":0.589179,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721055192292,"prevclose":8.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":252,"bidexch":"E","bid_date":1721660635000,"asksize":767,"askexch":"E","ask_date":1721660635000,"open_interest":261,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00035000","description":"PLTR + Feb 21 2025 $35.00 Call","exch":"Z","type":"option","last":3.0,"change":-0.75,"volume":1,"open":3.0,"high":3.0,"low":3.0,"close":null,"bid":3.15,"ask":3.25,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.4328184268462271,"gamma":0.031002576445716294,"theta":-0.013043547335974341,"vega":0.08614667646413944,"rho":0.052358607015557446,"phi":-0.0707739446603739,"bid_iv":0.580594,"mid_iv":0.586401,"ask_iv":0.592208,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":1,"trade_date":1721656663874,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1437,"bidexch":"E","bid_date":1721660637000,"asksize":849,"askexch":"E","ask_date":1721660637000,"open_interest":505,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00036000","description":"PLTR + Feb 21 2025 $36.00 Put","exch":"Z","type":"option","last":11.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.6,"ask":9.7,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.59115594047809,"gamma":0.030529874558914337,"theta":-0.01283351467178052,"vega":0.08349177510520783,"rho":0.049784862848253904,"phi":-0.06681865940993958,"bid_iv":0.576935,"mid_iv":0.583146,"ask_iv":0.589358,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720025115886,"prevclose":11.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":273,"bidexch":"E","bid_date":1721660634000,"asksize":629,"askexch":"E","ask_date":1721660634000,"open_interest":46,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00036000","description":"PLTR + Feb 21 2025 $36.00 Call","exch":"Z","type":"option","last":2.8,"change":-0.72,"volume":1,"open":2.8,"high":2.8,"low":2.8,"close":null,"bid":2.95,"ask":3.05,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.40884405952191,"gamma":0.030529874558914337,"theta":-0.01283351467178052,"vega":0.08349177510520783,"rho":0.049784862848253904,"phi":-0.06681865940993958,"bid_iv":0.583663,"mid_iv":0.587256,"ask_iv":0.59085,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.46,"average_volume":0,"last_volume":1,"trade_date":1721656535893,"prevclose":3.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":282,"bidexch":"E","bid_date":1721660637000,"asksize":1703,"askexch":"E","ask_date":1721660637000,"open_interest":270,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00037000","description":"PLTR + Feb 21 2025 $37.00 Put","exch":"Z","type":"option","last":10.08,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.35,"ask":10.45,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.6145230626305928,"gamma":0.030007924209840085,"theta":-0.01260793369974592,"vega":0.0800848636800353,"rho":0.04725251966724465,"phi":-0.0629652809180925,"bid_iv":0.580649,"mid_iv":0.587264,"ask_iv":0.593878,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":30,"trade_date":1721052999085,"prevclose":10.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":797,"bidexch":"E","bid_date":1721660637000,"asksize":819,"askexch":"E","ask_date":1721660636000,"open_interest":37,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00037000","description":"PLTR + Feb 21 2025 $37.00 Call","exch":"Z","type":"option","last":3.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.73,"ask":2.81,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.3854769373694072,"gamma":0.030007924209840085,"theta":-0.01260793369974592,"vega":0.0800848636800353,"rho":0.04725251966724465,"phi":-0.0629652809180925,"bid_iv":0.586869,"mid_iv":0.589941,"ask_iv":0.593014,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721407776107,"prevclose":3.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":198,"bidexch":"E","bid_date":1721660636000,"asksize":1228,"askexch":"E","ask_date":1721660637000,"open_interest":265,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00038000","description":"PLTR + Feb 21 2025 $38.00 Put","exch":"Z","type":"option","last":12.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.15,"ask":11.25,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.6360968556823459,"gamma":0.029352198252429948,"theta":-0.012339129510282812,"vega":0.0814767678999356,"rho":0.04484873005690422,"phi":-0.05941252590346835,"bid_iv":0.574747,"mid_iv":0.58193,"ask_iv":0.589113,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":62,"trade_date":1720187441212,"prevclose":12.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":611,"bidexch":"E","bid_date":1721660638000,"asksize":916,"askexch":"E","ask_date":1721660638000,"open_interest":301,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00038000","description":"PLTR + Feb 21 2025 $38.00 Call","exch":"Z","type":"option","last":2.98,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.39,"ask":2.58,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.3639031443176541,"gamma":0.029352198252429948,"theta":-0.012339129510282812,"vega":0.0814767678999356,"rho":0.04484873005690422,"phi":-0.05941252590346835,"bid_iv":0.588066,"mid_iv":0.591113,"ask_iv":0.594161,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408433173,"prevclose":2.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1961,"bidexch":"E","bid_date":1721660637000,"asksize":929,"askexch":"E","ask_date":1721660637000,"open_interest":273,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00039000","description":"PLTR + Feb 21 2025 $39.00 Put","exch":"Z","type":"option","last":12.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.95,"ask":12.05,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.6571891638133825,"gamma":0.028680559095798728,"theta":-0.012048845536780374,"vega":0.07729019657989933,"rho":0.04248997784611398,"phi":-0.05593991979857549,"bid_iv":0.568679,"mid_iv":0.582052,"ask_iv":0.595425,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":16,"trade_date":1720712108575,"prevclose":12.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":962,"bidexch":"E","bid_date":1721660636000,"asksize":423,"askexch":"E","ask_date":1721660636000,"open_interest":24,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00039000","description":"PLTR + Feb 21 2025 $39.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.64,"volume":1,"open":2.28,"high":2.28,"low":2.28,"close":null,"bid":2.31,"ask":2.39,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.3428108361866174,"gamma":0.028680559095798728,"theta":-0.012048845536780374,"vega":0.07729019657989933,"rho":0.04248997784611398,"phi":-0.05593991979857549,"bid_iv":0.589066,"mid_iv":0.592302,"ask_iv":0.595538,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.92,"average_volume":0,"last_volume":1,"trade_date":1721658187189,"prevclose":2.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":765,"bidexch":"E","bid_date":1721660638000,"asksize":1044,"askexch":"E","ask_date":1721660638000,"open_interest":160,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00040000","description":"PLTR + Feb 21 2025 $40.00 Put","exch":"Z","type":"option","last":12.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.8,"ask":12.9,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.6769238073010215,"gamma":0.027935076114132183,"theta":-0.011740789348787965,"vega":0.07856429306018149,"rho":0.04024271341272498,"phi":-0.05269413291930647,"bid_iv":0.584263,"mid_iv":0.588682,"ask_iv":0.5931,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":8,"trade_date":1721056610532,"prevclose":12.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":288,"bidexch":"E","bid_date":1721660638000,"asksize":535,"askexch":"E","ask_date":1721660638000,"open_interest":11,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00040000","description":"PLTR + Feb 21 2025 $40.00 Call","exch":"Z","type":"option","last":2.37,"change":0.00,"volume":4,"open":2.37,"high":2.37,"low":2.37,"close":null,"bid":2.15,"ask":2.22,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.32307619269897847,"gamma":0.027935076114132183,"theta":-0.011740789348787965,"vega":0.07856429306018149,"rho":0.04024271341272498,"phi":-0.05269413291930647,"bid_iv":0.588007,"mid_iv":0.5931,"ask_iv":0.598192,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721655355144,"prevclose":2.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":366,"bidexch":"E","bid_date":1721660635000,"asksize":1290,"askexch":"E","ask_date":1721660634000,"open_interest":696,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00041000","description":"PLTR + Feb 21 2025 $41.00 Put","exch":"Z","type":"option","last":13.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.65,"ask":13.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.6957983162352158,"gamma":0.02716237230623616,"theta":-0.011422969471687451,"vega":0.07372985117871524,"rho":0.03807560805579644,"phi":-0.049591495039358335,"bid_iv":0.578806,"mid_iv":0.586995,"ask_iv":0.595183,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721311519610,"prevclose":13.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":248,"bidexch":"E","bid_date":1721660635000,"asksize":389,"askexch":"E","ask_date":1721660635000,"open_interest":2,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00041000","description":"PLTR + Feb 21 2025 $41.00 Call","exch":"Z","type":"option","last":2.02,"change":-0.23,"volume":32,"open":2.17,"high":2.17,"low":1.95,"close":null,"bid":1.86,"ask":2.06,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.3042016837647842,"gamma":0.02716237230623616,"theta":-0.011422969471687451,"vega":0.07372985117871524,"rho":0.03807560805579644,"phi":-0.049591495039358335,"bid_iv":0.57687,"mid_iv":0.587723,"ask_iv":0.598575,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.23,"average_volume":0,"last_volume":5,"trade_date":1721660578586,"prevclose":2.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1722,"bidexch":"E","bid_date":1721660637000,"asksize":1595,"askexch":"E","ask_date":1721660637000,"open_interest":488,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:19:11 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '193' + X-Ratelimit-Expiry: + - '1721661600000' + X-Ratelimit-Used: + - '7' + status: + code: 200 + message: '' +version: 1 diff --git a/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_derivatives_options_chains_fetcher_urllib3_v2.yaml b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_derivatives_options_chains_fetcher_urllib3_v2.yaml new file mode 100644 index 0000000000000000000000000000000000000000..46d9e7bb20b97e2deb77b4a77d8dec058c903780 --- /dev/null +++ b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_derivatives_options_chains_fetcher_urllib3_v2.yaml @@ -0,0 +1,5392 @@ +interactions: +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/expirations?symbol=PLTR&includeAllRoots=true&strikes=false&contractSize=false&expirationType=false + response: + body: + string: '{"expirations":{"date":["2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-20","2024-10-18","2024-11-15","2024-12-20","2025-01-17","2025-02-21","2025-03-21","2025-06-20","2026-01-16","2026-06-18","2026-12-18"]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:18 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/quotes?symbols=PLTR&greeks=true + response: + body: + string: '{"quotes":{"quote":{"symbol":"PLTR","description":"Palantir Technologies + Inc","exch":"N","type":"stock","last":28.4105,"change":-0.17,"volume":19699343,"open":28.93,"high":28.97,"low":27.69,"close":null,"bid":28.41,"ask":28.42,"change_percentage":-0.60,"average_volume":44888026,"last_volume":201,"trade_date":1721660597703,"prevclose":28.58,"week_52_high":29.83,"week_52_low":13.68,"bidsize":11,"bidexch":"K","bid_date":1721660598000,"asksize":28,"askexch":"Q","ask_date":1721660596000,"root_symbols":"PLTR"}}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:18 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2026-01-16&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR260116P00003000","description":"PLTR + Jan 16 2026 $3.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.15,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-4.680700782433E-4,"gamma":7.573627933461079E-5,"theta":-3.7899273680611176E-4,"vega":7.105927954539005E-4,"rho":0.04150938940139888,"phi":-0.4195187774058695,"bid_iv":0.0,"mid_iv":1.065663,"ask_iv":1.065663,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721058342959,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"B","bid_date":1721659939000,"asksize":1161,"askexch":"E","ask_date":1721660472000,"open_interest":384,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00003000","description":"PLTR + Jan 16 2026 $3.00 Call","exch":"Z","type":"option","last":25.03,"change":-1.72,"volume":8,"open":26.3,"high":26.3,"low":25.03,"close":null,"bid":24.75,"ask":26.75,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9995319299217567,"gamma":7.573627933461079E-5,"theta":-3.7899273680611176E-4,"vega":7.105927954539005E-4,"rho":0.04150938940139888,"phi":-0.4195187774058695,"bid_iv":0.0,"mid_iv":2.062176,"ask_iv":2.062176,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.43,"average_volume":0,"last_volume":1,"trade_date":1721656972614,"prevclose":26.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":967,"bidexch":"J","bid_date":1721660472000,"asksize":315,"askexch":"A","ask_date":1721660411000,"open_interest":589,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00005000","description":"PLTR + Jan 16 2026 $5.00 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.15,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-0.0038078312389965,"gamma":5.115930449022437E-4,"theta":-8.599512966780857E-4,"vega":0.004161566607277791,"rho":0.06689706652383226,"phi":-0.41808590836467374,"bid_iv":0.564361,"mid_iv":0.693297,"ask_iv":0.822234,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721232389545,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1729,"bidexch":"E","bid_date":1721660562000,"asksize":1682,"askexch":"E","ask_date":1721660562000,"open_interest":2311,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00005000","description":"PLTR + Jan 16 2026 $5.00 Call","exch":"Z","type":"option","last":24.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.1,"ask":24.4,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9961921687610035,"gamma":5.115930449022437E-4,"theta":-8.599512966780857E-4,"vega":0.004161566607277791,"rho":0.06689706652383226,"phi":-0.41808590836467374,"bid_iv":0.0,"mid_iv":1.392615,"ask_iv":1.392615,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401894005,"prevclose":24.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1146,"bidexch":"E","bid_date":1721660566000,"asksize":956,"askexch":"E","ask_date":1721660566000,"open_interest":405,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00008000","description":"PLTR + Jan 16 2026 $8.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":2,"open":0.16,"high":0.2,"low":0.16,"close":0.2,"bid":0.19,"ask":0.25,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-0.017051769699285,"gamma":0.0019646713144960363,"theta":-0.0017997339123602162,"vega":0.01434963721009094,"rho":0.10045228732721453,"phi":-0.41242345862002594,"bid_iv":0.640493,"mid_iv":0.658518,"ask_iv":0.676543,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721309610347,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":130,"bidexch":"B","bid_date":1721660442000,"asksize":737,"askexch":"E","ask_date":1721660561000,"open_interest":2560,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00008000","description":"PLTR + Jan 16 2026 $8.00 Call","exch":"Z","type":"option","last":21.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":20.3,"ask":22.45,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.982948230300715,"gamma":0.0019646713144960363,"theta":-0.0017997339123602162,"vega":0.01434963721009094,"rho":0.10045228732721453,"phi":-0.41242345862002594,"bid_iv":0.0,"mid_iv":1.115724,"ask_iv":1.115724,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721399930380,"prevclose":21.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1076,"bidexch":"J","bid_date":1721660565000,"asksize":499,"askexch":"E","ask_date":1721660567000,"open_interest":966,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00010000","description":"PLTR + Jan 16 2026 $10.00 Put","exch":"Z","type":"option","last":0.37,"change":0.00,"volume":3,"open":0.37,"high":0.37,"low":0.37,"close":null,"bid":0.31,"ask":0.44,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0314989549951479,"gamma":0.0033792215782318764,"theta":-0.002520932482579156,"vega":0.02573645521478919,"rho":0.11924494094710834,"phi":-0.4062587350617264,"bid_iv":0.597078,"mid_iv":0.622707,"ask_iv":0.648336,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655255997,"prevclose":0.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":757,"bidexch":"E","bid_date":1721660535000,"asksize":2,"askexch":"I","ask_date":1721655297000,"open_interest":4343,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00010000","description":"PLTR + Jan 16 2026 $10.00 Call","exch":"Z","type":"option","last":19.2,"change":-0.60,"volume":2,"open":19.14,"high":19.2,"low":19.14,"close":null,"bid":19.4,"ask":19.7,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9685010450048521,"gamma":0.0033792215782318764,"theta":-0.002520932482579156,"vega":0.02573645521478919,"rho":0.11924494094710834,"phi":-0.4062587350617264,"bid_iv":0.619773,"mid_iv":0.744206,"ask_iv":0.868639,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":1,"trade_date":1721657379677,"prevclose":19.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":54,"bidexch":"B","bid_date":1721660506000,"asksize":494,"askexch":"A","ask_date":1721660470000,"open_interest":7021,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00013000","description":"PLTR + Jan 16 2026 $13.00 Put","exch":"Z","type":"option","last":0.77,"change":-0.03,"volume":2,"open":0.83,"high":0.83,"low":0.77,"close":0.77,"bid":0.77,"ask":0.83,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0618244656546055,"gamma":0.006024349301257825,"theta":-0.0036610610326830856,"vega":0.043353900402086955,"rho":0.14162411489602808,"phi":-0.3933417314172516,"bid_iv":0.594895,"mid_iv":0.601664,"ask_iv":0.608433,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.75,"average_volume":0,"last_volume":1,"trade_date":1721400073108,"prevclose":0.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"X","bid_date":1721660440000,"asksize":145,"askexch":"E","ask_date":1721660506000,"open_interest":4461,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00013000","description":"PLTR + Jan 16 2026 $13.00 Call","exch":"Z","type":"option","last":16.8,"change":-0.91,"volume":1,"open":16.8,"high":16.8,"low":16.8,"close":null,"bid":17.1,"ask":17.75,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9381755343453945,"gamma":0.006024349301257825,"theta":-0.0036610610326830856,"vega":0.043353900402086955,"rho":0.14162411489602808,"phi":-0.3933417314172516,"bid_iv":0.603666,"mid_iv":0.724776,"ask_iv":0.845886,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.14,"average_volume":0,"last_volume":1,"trade_date":1721657483034,"prevclose":17.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660473000,"asksize":1325,"askexch":"X","ask_date":1721660535000,"open_interest":4266,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00015000","description":"PLTR + Jan 16 2026 $15.00 Put","exch":"Z","type":"option","last":1.19,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.15,"ask":1.24,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0879880830098455,"gamma":0.008011393692486175,"theta":-0.004435739145344928,"vega":0.05734073195962163,"rho":0.1522245101595214,"phi":-0.3822185222901453,"bid_iv":0.581716,"mid_iv":0.589599,"ask_iv":0.597483,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721417654751,"prevclose":1.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":207,"bidexch":"T","bid_date":1721660567000,"asksize":101,"askexch":"P","ask_date":1721660566000,"open_interest":5578,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00015000","description":"PLTR + Jan 16 2026 $15.00 Call","exch":"Z","type":"option","last":15.7,"change":-0.45,"volume":31,"open":16.06,"high":16.06,"low":15.4,"close":null,"bid":15.6,"ask":16.25,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9120119169901545,"gamma":0.008011393692486175,"theta":-0.004435739145344928,"vega":0.05734073195962163,"rho":0.1522245101595214,"phi":-0.3822185222901453,"bid_iv":0.56877,"mid_iv":0.660294,"ask_iv":0.751818,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.79,"average_volume":0,"last_volume":4,"trade_date":1721660219630,"prevclose":16.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"P","bid_date":1721660439000,"asksize":1106,"askexch":"J","ask_date":1721660440000,"open_interest":13252,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00017000","description":"PLTR + Jan 16 2026 $17.00 Put","exch":"Z","type":"option","last":1.68,"change":0.02,"volume":88,"open":1.68,"high":1.68,"low":1.68,"close":null,"bid":1.65,"ask":1.76,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.1181910866328961,"gamma":0.010038511331926217,"theta":-0.005179142650133784,"vega":0.06726294836520494,"rho":0.15954832484307713,"phi":-0.36939704246563565,"bid_iv":0.569866,"mid_iv":0.59714,"ask_iv":0.624414,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.21,"average_volume":0,"last_volume":88,"trade_date":1721655004471,"prevclose":1.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"X","bid_date":1721660589000,"asksize":466,"askexch":"E","ask_date":1721660589000,"open_interest":6156,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00017000","description":"PLTR + Jan 16 2026 $17.00 Call","exch":"Z","type":"option","last":14.4,"change":-0.74,"volume":3,"open":14.75,"high":14.75,"low":14.4,"close":null,"bid":14.2,"ask":14.6,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.8818089133671039,"gamma":0.010038511331926217,"theta":-0.005179142650133784,"vega":0.06726294836520494,"rho":0.15954832484307713,"phi":-0.36939704246563565,"bid_iv":0.580437,"mid_iv":0.591647,"ask_iv":0.602857,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.89,"average_volume":0,"last_volume":1,"trade_date":1721656120850,"prevclose":15.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":777,"bidexch":"E","bid_date":1721660590000,"asksize":1236,"askexch":"E","ask_date":1721660590000,"open_interest":5877,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00020000","description":"PLTR + Jan 16 2026 $20.00 Put","exch":"Z","type":"option","last":2.72,"change":0.05,"volume":21,"open":2.68,"high":2.76,"low":2.68,"close":null,"bid":2.54,"ask":2.73,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1692019311747089,"gamma":0.012917780578459144,"theta":-0.0061932815570232445,"vega":0.08938956838034824,"rho":0.16506736849312786,"phi":-0.3477812709462569,"bid_iv":0.570221,"mid_iv":0.57574,"ask_iv":0.581258,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.88,"average_volume":0,"last_volume":2,"trade_date":1721658382150,"prevclose":2.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":15,"bidexch":"Z","bid_date":1721660566000,"asksize":15,"askexch":"Z","ask_date":1721660566000,"open_interest":11175,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00020000","description":"PLTR + Jan 16 2026 $20.00 Call","exch":"Z","type":"option","last":12.38,"change":-0.37,"volume":38,"open":13.15,"high":13.15,"low":12.0,"close":null,"bid":12.4,"ask":12.55,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8307980688252911,"gamma":0.012917780578459144,"theta":-0.0061932815570232445,"vega":0.08938956838034824,"rho":0.16506736849312786,"phi":-0.3477812709462569,"bid_iv":0.572289,"mid_iv":0.580682,"ask_iv":0.589075,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.91,"average_volume":0,"last_volume":5,"trade_date":1721659363800,"prevclose":12.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"T","bid_date":1721660534000,"asksize":341,"askexch":"E","ask_date":1721660562000,"open_interest":16952,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00022000","description":"PLTR + Jan 16 2026 $22.00 Put","exch":"Z","type":"option","last":3.56,"change":0.08,"volume":6,"open":3.5,"high":3.56,"low":3.5,"close":null,"bid":3.4,"ask":3.7,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.2056472897439082,"gamma":0.01460018998800434,"theta":-0.006767468496839082,"vega":0.0989718163704062,"rho":0.16561876741971296,"phi":-0.33236434274996896,"bid_iv":0.564151,"mid_iv":0.579037,"ask_iv":0.593923,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.30,"average_volume":0,"last_volume":5,"trade_date":1721656910488,"prevclose":3.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":891,"bidexch":"E","bid_date":1721660565000,"asksize":1991,"askexch":"E","ask_date":1721660565000,"open_interest":3689,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00022000","description":"PLTR + Jan 16 2026 $22.00 Call","exch":"Z","type":"option","last":11.27,"change":-0.43,"volume":14,"open":11.8,"high":11.8,"low":11.0,"close":null,"bid":11.25,"ask":11.45,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.7943527102560918,"gamma":0.01460018998800434,"theta":-0.006767468496839082,"vega":0.0989718163704062,"rho":0.16561876741971296,"phi":-0.33236434274996896,"bid_iv":0.568171,"mid_iv":0.575752,"ask_iv":0.583332,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.68,"average_volume":0,"last_volume":5,"trade_date":1721659363800,"prevclose":11.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":907,"bidexch":"E","bid_date":1721660562000,"asksize":290,"askexch":"E","ask_date":1721660564000,"open_interest":6540,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00025000","description":"PLTR + Jan 16 2026 $25.00 Put","exch":"Z","type":"option","last":4.8,"change":-0.08,"volume":3,"open":4.87,"high":4.87,"low":4.8,"close":null,"bid":4.8,"ask":4.95,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2615810666362551,"gamma":0.016716899085293994,"theta":-0.007470960127569078,"vega":0.11309827850907218,"rho":0.16330828690739424,"phi":-0.30873672912434813,"bid_iv":0.563579,"mid_iv":0.570078,"ask_iv":0.576577,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.64,"average_volume":0,"last_volume":2,"trade_date":1721660251535,"prevclose":4.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":144,"bidexch":"B","bid_date":1721660344000,"asksize":880,"askexch":"E","ask_date":1721660566000,"open_interest":5647,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00025000","description":"PLTR + Jan 16 2026 $25.00 Call","exch":"Z","type":"option","last":9.78,"change":-0.41,"volume":13,"open":10.15,"high":10.2,"low":9.5,"close":null,"bid":9.8,"ask":10.0,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7384189333637449,"gamma":0.016716899085293994,"theta":-0.007470960127569078,"vega":0.11309827850907218,"rho":0.16330828690739424,"phi":-0.30873672912434813,"bid_iv":0.561778,"mid_iv":0.568411,"ask_iv":0.575044,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.03,"average_volume":0,"last_volume":1,"trade_date":1721658990450,"prevclose":10.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":749,"bidexch":"X","bid_date":1721660565000,"asksize":586,"askexch":"E","ask_date":1721660564000,"open_interest":13382,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00027000","description":"PLTR + Jan 16 2026 $27.00 Put","exch":"Z","type":"option","last":5.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.35,"ask":6.0,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2988118527533162,"gamma":0.017831695493526183,"theta":-0.007825145843293838,"vega":0.1201435452250817,"rho":0.1601369454009886,"phi":-0.29303064746244445,"bid_iv":0.562954,"mid_iv":0.569122,"ask_iv":0.57529,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418405388,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2490,"bidexch":"X","bid_date":1721660589000,"asksize":1600,"askexch":"X","ask_date":1721660589000,"open_interest":1145,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00027000","description":"PLTR + Jan 16 2026 $27.00 Call","exch":"Z","type":"option","last":9.0,"change":-0.30,"volume":307,"open":9.3,"high":9.3,"low":8.75,"close":null,"bid":8.95,"ask":9.15,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7011881472466838,"gamma":0.017831695493526183,"theta":-0.007825145843293838,"vega":0.1201435452250817,"rho":0.1601369454009886,"phi":-0.29303064746244445,"bid_iv":0.561473,"mid_iv":0.569794,"ask_iv":0.578116,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.23,"average_volume":0,"last_volume":3,"trade_date":1721659840470,"prevclose":9.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":238,"bidexch":"E","bid_date":1721660562000,"asksize":861,"askexch":"E","ask_date":1721660562000,"open_interest":8670,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00030000","description":"PLTR + Jan 16 2026 $30.00 Put","exch":"Z","type":"option","last":7.8,"change":0.25,"volume":77,"open":7.5,"high":7.8,"low":7.5,"close":null,"bid":7.55,"ask":7.7,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3535792423127647,"gamma":0.019117094865860024,"theta":-0.008204121761123173,"vega":0.1287789959328754,"rho":0.15383650874871502,"phi":-0.26995191594103574,"bid_iv":0.559925,"mid_iv":0.565732,"ask_iv":0.571539,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.32,"average_volume":0,"last_volume":17,"trade_date":1721657105538,"prevclose":7.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":675,"bidexch":"E","bid_date":1721660566000,"asksize":318,"askexch":"E","ask_date":1721660565000,"open_interest":1387,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00030000","description":"PLTR + Jan 16 2026 $30.00 Call","exch":"Z","type":"option","last":7.81,"change":-0.34,"volume":357,"open":8.16,"high":8.41,"low":7.64,"close":null,"bid":7.8,"ask":8.0,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6464207576872353,"gamma":0.019117094865860024,"theta":-0.008204121761123173,"vega":0.1287789959328754,"rho":0.15383650874871502,"phi":-0.26995191594103574,"bid_iv":0.56007,"mid_iv":0.56783,"ask_iv":0.575589,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.18,"average_volume":0,"last_volume":5,"trade_date":1721659779373,"prevclose":8.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":248,"bidexch":"E","bid_date":1721660562000,"asksize":687,"askexch":"E","ask_date":1721660562000,"open_interest":12615,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00035000","description":"PLTR + Jan 16 2026 $35.00 Put","exch":"Z","type":"option","last":10.82,"change":0.26,"volume":3,"open":10.82,"high":10.82,"low":10.82,"close":null,"bid":10.8,"ask":11.0,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.4396731388278458,"gamma":0.020305608221610198,"theta":-0.008455311872832556,"vega":0.13436415759516973,"rho":0.14074358883576077,"phi":-0.2337317160616692,"bid_iv":0.561332,"mid_iv":0.567001,"ask_iv":0.572671,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.47,"average_volume":0,"last_volume":1,"trade_date":1721655255997,"prevclose":10.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":830,"bidexch":"E","bid_date":1721660566000,"asksize":886,"askexch":"E","ask_date":1721660566000,"open_interest":1976,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00035000","description":"PLTR + Jan 16 2026 $35.00 Call","exch":"Z","type":"option","last":6.3,"change":-0.35,"volume":15,"open":6.23,"high":6.3,"low":6.18,"close":null,"bid":6.25,"ask":6.45,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.5603268611721542,"gamma":0.020305608221610198,"theta":-0.008455311872832556,"vega":0.13436415759516973,"rho":0.14074358883576077,"phi":-0.2337317160616692,"bid_iv":0.563489,"mid_iv":0.569072,"ask_iv":0.574655,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.27,"average_volume":0,"last_volume":10,"trade_date":1721659738545,"prevclose":6.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":975,"bidexch":"E","bid_date":1721660562000,"asksize":1126,"askexch":"E","ask_date":1721660562000,"open_interest":11738,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116C00037000","description":"PLTR + Jan 16 2026 $37.00 Call","exch":"Z","type":"option","last":5.65,"change":-0.45,"volume":5,"open":5.55,"high":5.65,"low":5.55,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.5279431943948817,"gamma":0.02051763102209635,"theta":-0.008451328154267157,"vega":0.1394391737606439,"rho":0.13504761984160873,"phi":-0.22012449164776626,"bid_iv":0.561623,"mid_iv":0.567004,"ask_iv":0.572385,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.38,"average_volume":0,"last_volume":1,"trade_date":1721657490991,"prevclose":6.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":219,"bidexch":"E","bid_date":1721660590000,"asksize":190,"askexch":"E","ask_date":1721660562000,"open_interest":6596,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00037000","description":"PLTR + Jan 16 2026 $37.00 Put","exch":"Z","type":"option","last":12.3,"change":-0.02,"volume":29,"open":12.3,"high":12.3,"low":12.3,"close":null,"bid":12.25,"ask":12.4,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.4720568056051183,"gamma":0.02051763102209635,"theta":-0.008451328154267157,"vega":0.1394391737606439,"rho":0.13504761984160873,"phi":-0.22012449164776626,"bid_iv":0.559744,"mid_iv":0.565351,"ask_iv":0.570958,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.17,"average_volume":0,"last_volume":1,"trade_date":1721659290002,"prevclose":12.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":600,"bidexch":"E","bid_date":1721660535000,"asksize":50,"askexch":"B","ask_date":1721660442000,"open_interest":1277,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116P00040000","description":"PLTR + Jan 16 2026 $40.00 Put","exch":"Z","type":"option","last":14.75,"change":0.29,"volume":1,"open":14.75,"high":14.75,"low":14.75,"close":null,"bid":13.65,"ask":14.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.5179748587789141,"gamma":0.0205856974974335,"theta":-0.008349204117899535,"vega":0.13435166300435142,"rho":0.12631633006726514,"phi":-0.20084687966992476,"bid_iv":0.496535,"mid_iv":0.534055,"ask_iv":0.571574,"smv_vol":0.56,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.01,"average_volume":0,"last_volume":1,"trade_date":1721656535513,"prevclose":14.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2098,"bidexch":"E","bid_date":1721660589000,"asksize":987,"askexch":"E","ask_date":1721660589000,"open_interest":652,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00040000","description":"PLTR + Jan 16 2026 $40.00 Call","exch":"Z","type":"option","last":5.11,"change":-0.19,"volume":497,"open":5.51,"high":5.51,"low":4.85,"close":null,"bid":5.05,"ask":5.2,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.4820251412210859,"gamma":0.0205856974974335,"theta":-0.008349204117899535,"vega":0.13435166300435142,"rho":0.12631633006726514,"phi":-0.20084687966992476,"bid_iv":0.564606,"mid_iv":0.568333,"ask_iv":0.57206,"smv_vol":0.56,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.59,"average_volume":0,"last_volume":1,"trade_date":1721660455777,"prevclose":5.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":757,"bidexch":"E","bid_date":1721660564000,"asksize":256,"askexch":"E","ask_date":1721660564000,"open_interest":23323,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '197' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '3' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-06-20&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250620P00003000","description":"PLTR + Jun 20 2025 $3.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.04,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-6.1521669178E-6,"gamma":1.8299212866920646E-6,"theta":-3.8371370672322637E-4,"vega":2.8403626740471145E-5,"rho":0.026194626507764485,"phi":-0.2574404054556112,"bid_iv":0.0,"mid_iv":1.085389,"ask_iv":1.085389,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1715002211102,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":79,"askexch":"N","ask_date":1721660317000,"open_interest":169,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00003000","description":"PLTR + Jun 20 2025 $3.00 Call","exch":"Z","type":"option","last":26.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.55,"ask":27.65,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9999938478330822,"gamma":1.8299212866920646E-6,"theta":-3.8371370672322637E-4,"vega":2.8403626740471145E-5,"rho":0.026194626507764485,"phi":-0.2574404054556112,"bid_iv":0.0,"mid_iv":3.794883,"ask_iv":3.794883,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721060885374,"prevclose":26.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":323,"bidexch":"E","bid_date":1721660343000,"asksize":196,"askexch":"E","ask_date":1721660343000,"open_interest":269,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00005000","description":"PLTR + Jun 20 2025 $5.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.06,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-2.773631114508E-4,"gamma":6.650018821121357E-5,"theta":-7.12874999141039E-4,"vega":3.215213246732775E-4,"rho":0.04341377598688051,"phi":-0.25736775064899575,"bid_iv":0.767721,"mid_iv":0.828532,"ask_iv":0.889343,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721399763019,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"I","bid_date":1721655831000,"asksize":102,"askexch":"E","ask_date":1721660473000,"open_interest":587,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00005000","description":"PLTR + Jun 20 2025 $5.00 Call","exch":"Z","type":"option","last":24.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.05,"ask":24.65,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9997226368885492,"gamma":6.650018821121357E-5,"theta":-7.12874999141039E-4,"vega":3.215213246732775E-4,"rho":0.04341377598688051,"phi":-0.25736775064899575,"bid_iv":0.0,"mid_iv":1.432618,"ask_iv":1.432618,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721064572656,"prevclose":24.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1108,"bidexch":"E","bid_date":1721660566000,"asksize":790,"askexch":"E","ask_date":1721660566000,"open_interest":235,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00008000","description":"PLTR + Jun 20 2025 $8.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":7,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.21,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-0.0045256768990342,"gamma":8.508797511348038E-4,"theta":-0.001406357530514755,"vega":0.003545030230461543,"rho":0.06813981020729985,"phi":-0.2562397300920338,"bid_iv":0.525278,"mid_iv":0.671105,"ask_iv":0.816932,"smv_vol":0.649,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721412801693,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1148,"bidexch":"E","bid_date":1721660565000,"asksize":880,"askexch":"E","ask_date":1721660565000,"open_interest":527,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00008000","description":"PLTR + Jun 20 2025 $8.00 Call","exch":"Z","type":"option","last":21.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":20.75,"ask":21.5,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.9954743231009658,"gamma":8.508797511348038E-4,"theta":-0.001406357530514755,"vega":0.003545030230461543,"rho":0.06813981020729985,"phi":-0.2562397300920338,"bid_iv":0.0,"mid_iv":1.20913,"ask_iv":1.20913,"smv_vol":0.649,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721404150182,"prevclose":21.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":88,"bidexch":"E","bid_date":1721660508000,"asksize":779,"askexch":"E","ask_date":1721660508000,"open_interest":688,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00010000","description":"PLTR + Jun 20 2025 $10.00 Put","exch":"Z","type":"option","last":0.34,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.35,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0134290310922941,"gamma":0.002208392879290608,"theta":-0.0021566754657389507,"vega":0.00931417406777669,"rho":0.08257640118437064,"phi":-0.2538882116098762,"bid_iv":0.441244,"mid_iv":0.604593,"ask_iv":0.767941,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721411377062,"prevclose":0.34,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1043,"bidexch":"E","bid_date":1721660534000,"asksize":1045,"askexch":"E","ask_date":1721660563000,"open_interest":2058,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00010000","description":"PLTR + Jun 20 2025 $10.00 Call","exch":"Z","type":"option","last":19.0,"change":-1.00,"volume":7,"open":19.7,"high":19.7,"low":19.0,"close":null,"bid":18.95,"ask":19.15,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9865709689077059,"gamma":0.002208392879290608,"theta":-0.0021566754657389507,"vega":0.00931417406777669,"rho":0.08257640118437064,"phi":-0.2538882116098762,"bid_iv":0.660506,"mid_iv":0.669848,"ask_iv":0.679189,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.00,"average_volume":0,"last_volume":1,"trade_date":1721656331616,"prevclose":20.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"X","bid_date":1721660470000,"asksize":54,"askexch":"P","ask_date":1721660566000,"open_interest":2284,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00013000","description":"PLTR + Jun 20 2025 $13.00 Put","exch":"Z","type":"option","last":0.42,"change":0.06,"volume":10,"open":0.42,"high":0.42,"low":0.42,"close":null,"bid":0.3,"ask":0.75,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0397040688303409,"gamma":0.005501388389201549,"theta":-0.0036719529012488347,"vega":0.02451845058306571,"rho":0.09962310845197926,"phi":-0.24697978183496616,"bid_iv":0.579027,"mid_iv":0.657297,"ask_iv":0.735566,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.67,"average_volume":0,"last_volume":5,"trade_date":1721657421627,"prevclose":0.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":860,"bidexch":"E","bid_date":1721660565000,"asksize":1312,"askexch":"E","ask_date":1721660565000,"open_interest":5191,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00013000","description":"PLTR + Jun 20 2025 $13.00 Call","exch":"Z","type":"option","last":16.78,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.1,"ask":16.7,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9602959311696591,"gamma":0.005501388389201549,"theta":-0.0036719529012488347,"vega":0.02451845058306571,"rho":0.09962310845197926,"phi":-0.24697978183496616,"bid_iv":0.0,"mid_iv":0.974378,"ask_iv":0.974378,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721418901994,"prevclose":16.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":423,"bidexch":"E","bid_date":1721660590000,"asksize":233,"askexch":"E","ask_date":1721660590000,"open_interest":1866,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00015000","description":"PLTR + Jun 20 2025 $15.00 Put","exch":"Z","type":"option","last":0.66,"change":-0.01,"volume":20,"open":0.66,"high":0.66,"low":0.66,"close":null,"bid":0.65,"ask":0.7,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0665687120411346,"gamma":0.008298564204413668,"theta":-0.004844443802297444,"vega":0.03452055731069306,"rho":0.10744303965158912,"phi":-0.23994126900461765,"bid_iv":0.569986,"mid_iv":0.592288,"ask_iv":0.614589,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.50,"average_volume":0,"last_volume":10,"trade_date":1721655371789,"prevclose":0.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"X","bid_date":1721660566000,"asksize":210,"askexch":"E","ask_date":1721660561000,"open_interest":11174,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00015000","description":"PLTR + Jun 20 2025 $15.00 Call","exch":"Z","type":"option","last":14.4,"change":-1.05,"volume":1,"open":14.4,"high":14.4,"low":14.4,"close":null,"bid":14.75,"ask":14.9,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9334312879588654,"gamma":0.008298564204413668,"theta":-0.004844443802297444,"vega":0.03452055731069306,"rho":0.10744303965158912,"phi":-0.23994126900461765,"bid_iv":0.596428,"mid_iv":0.610912,"ask_iv":0.625396,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.80,"average_volume":0,"last_volume":1,"trade_date":1721656535628,"prevclose":15.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":164,"bidexch":"X","bid_date":1721660590000,"asksize":86,"askexch":"E","ask_date":1721660590000,"open_interest":3566,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00017000","description":"PLTR + Jun 20 2025 $17.00 Put","exch":"Z","type":"option","last":1.05,"change":-0.02,"volume":8,"open":1.1,"high":1.1,"low":1.05,"close":null,"bid":0.95,"ask":1.06,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0998383679061976,"gamma":0.011295729103688411,"theta":-0.006026836477123158,"vega":0.04614714298247642,"rho":0.11262633032711161,"phi":-0.23124507530170035,"bid_iv":0.59238,"mid_iv":0.597294,"ask_iv":0.602208,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.87,"average_volume":0,"last_volume":2,"trade_date":1721658505414,"prevclose":1.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1155,"bidexch":"E","bid_date":1721660589000,"asksize":155,"askexch":"E","ask_date":1721660589000,"open_interest":14857,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00017000","description":"PLTR + Jun 20 2025 $17.00 Call","exch":"Z","type":"option","last":13.0,"change":-0.62,"volume":3,"open":13.5,"high":13.5,"low":13.0,"close":null,"bid":13.2,"ask":13.35,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9001616320938024,"gamma":0.011295729103688411,"theta":-0.006026836477123158,"vega":0.04614714298247642,"rho":0.11262633032711161,"phi":-0.23124507530170035,"bid_iv":0.586811,"mid_iv":0.601817,"ask_iv":0.616824,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.56,"average_volume":0,"last_volume":1,"trade_date":1721656498421,"prevclose":13.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":632,"bidexch":"E","bid_date":1721660591000,"asksize":541,"askexch":"E","ask_date":1721660591000,"open_interest":7688,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00020000","description":"PLTR + Jun 20 2025 $20.00 Put","exch":"Z","type":"option","last":1.85,"change":0.13,"volume":2,"open":1.85,"high":1.85,"low":1.85,"close":null,"bid":1.71,"ask":1.84,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1599623127960473,"gamma":0.01573195270600834,"theta":-0.007666756802533461,"vega":0.06512909350688179,"rho":0.11573061885277697,"phi":-0.21557247787740152,"bid_iv":0.581302,"mid_iv":0.585743,"ask_iv":0.590184,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.56,"average_volume":0,"last_volume":2,"trade_date":1721658951765,"prevclose":1.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":941,"bidexch":"M","bid_date":1721660590000,"asksize":349,"askexch":"E","ask_date":1721660590000,"open_interest":11012,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00020000","description":"PLTR + Jun 20 2025 $20.00 Call","exch":"Z","type":"option","last":11.0,"change":-0.35,"volume":20,"open":11.44,"high":11.44,"low":10.6,"close":null,"bid":11.1,"ask":11.2,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8400376872039527,"gamma":0.01573195270600834,"theta":-0.007666756802533461,"vega":0.06512909350688179,"rho":0.11573061885277697,"phi":-0.21557247787740152,"bid_iv":0.585278,"mid_iv":0.59295,"ask_iv":0.600622,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.09,"average_volume":0,"last_volume":3,"trade_date":1721658917190,"prevclose":11.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":477,"bidexch":"E","bid_date":1721660590000,"asksize":318,"askexch":"E","ask_date":1721660566000,"open_interest":7471,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00022000","description":"PLTR + Jun 20 2025 $22.00 Put","exch":"Z","type":"option","last":2.49,"change":-0.01,"volume":10,"open":2.49,"high":2.49,"low":2.49,"close":null,"bid":2.43,"ask":2.52,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.2048813260958724,"gamma":0.018407860055540393,"theta":-0.008592194016748666,"vega":0.07731993753988047,"rho":0.11519705469685933,"phi":-0.20389131439202401,"bid_iv":0.575901,"mid_iv":0.580365,"ask_iv":0.584828,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.40,"average_volume":0,"last_volume":5,"trade_date":1721660211272,"prevclose":2.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":472,"bidexch":"E","bid_date":1721660590000,"asksize":377,"askexch":"E","ask_date":1721660590000,"open_interest":5029,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00022000","description":"PLTR + Jun 20 2025 $22.00 Call","exch":"Z","type":"option","last":9.8,"change":-0.35,"volume":6,"open":9.6,"high":9.8,"low":9.6,"close":null,"bid":9.85,"ask":10.0,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.7951186739041276,"gamma":0.018407860055540393,"theta":-0.008592194016748666,"vega":0.07731993753988047,"rho":0.11519705469685933,"phi":-0.20389131439202401,"bid_iv":0.579431,"mid_iv":0.585899,"ask_iv":0.592367,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.45,"average_volume":0,"last_volume":4,"trade_date":1721659741749,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":669,"bidexch":"E","bid_date":1721660590000,"asksize":706,"askexch":"E","ask_date":1721660590000,"open_interest":8911,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620C00025000","description":"PLTR + Jun 20 2025 $25.00 Call","exch":"Z","type":"option","last":8.15,"change":-0.49,"volume":15,"open":8.15,"high":8.15,"low":7.8,"close":null,"bid":8.2,"ask":8.3,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7237097223873175,"gamma":0.02175236117308433,"theta":-0.009676555933453398,"vega":0.09016375402773075,"rho":0.11142876545597924,"phi":-0.18536126457746605,"bid_iv":0.573894,"mid_iv":0.579441,"ask_iv":0.584988,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.68,"average_volume":0,"last_volume":1,"trade_date":1721659513579,"prevclose":8.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":159,"bidexch":"E","bid_date":1721660566000,"asksize":167,"askexch":"E","ask_date":1721660566000,"open_interest":12060,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00025000","description":"PLTR + Jun 20 2025 $25.00 Put","exch":"Z","type":"option","last":3.75,"change":-0.03,"volume":30,"open":3.66,"high":3.75,"low":3.66,"close":null,"bid":3.7,"ask":3.8,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2762902776126825,"gamma":0.02175236117308433,"theta":-0.009676555933453398,"vega":0.09016375402773075,"rho":0.11142876545597924,"phi":-0.18536126457746605,"bid_iv":0.570822,"mid_iv":0.576307,"ask_iv":0.581791,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.80,"average_volume":0,"last_volume":1,"trade_date":1721659211040,"prevclose":3.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":368,"bidexch":"E","bid_date":1721660566000,"asksize":434,"askexch":"E","ask_date":1721660566000,"open_interest":3068,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620P00027000","description":"PLTR + Jun 20 2025 $27.00 Put","exch":"Z","type":"option","last":4.78,"change":0.03,"volume":14,"open":4.7,"high":4.9,"low":4.7,"close":null,"bid":4.7,"ask":4.8,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3249112560648143,"gamma":0.023434018142811996,"theta":-0.010178532281114804,"vega":0.09774197430907657,"rho":0.10738623737952781,"phi":-0.17277057337672375,"bid_iv":0.570565,"mid_iv":0.575648,"ask_iv":0.580731,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.64,"average_volume":0,"last_volume":1,"trade_date":1721659739999,"prevclose":4.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":280,"bidexch":"E","bid_date":1721660534000,"asksize":840,"askexch":"E","ask_date":1721660565000,"open_interest":4305,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00027000","description":"PLTR + Jun 20 2025 $27.00 Call","exch":"Z","type":"option","last":7.3,"change":-0.40,"volume":21,"open":7.45,"high":7.45,"low":7.08,"close":null,"bid":7.25,"ask":7.35,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6750887439351857,"gamma":0.023434018142811996,"theta":-0.010178532281114804,"vega":0.09774197430907657,"rho":0.10738623737952781,"phi":-0.17277057337672375,"bid_iv":0.571916,"mid_iv":0.577032,"ask_iv":0.582148,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.20,"average_volume":0,"last_volume":10,"trade_date":1721660198169,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":248,"bidexch":"E","bid_date":1721660566000,"asksize":249,"askexch":"E","ask_date":1721660566000,"open_interest":6151,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00030000","description":"PLTR + Jun 20 2025 $30.00 Put","exch":"Z","type":"option","last":6.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.35,"ask":6.45,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3968586285656074,"gamma":0.025120835009909498,"theta":-0.010624166019883653,"vega":0.10379224526452173,"rho":0.09986202943780134,"phi":-0.15417446274312852,"bid_iv":0.565368,"mid_iv":0.572596,"ask_iv":0.579824,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404831363,"prevclose":6.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":320,"bidexch":"E","bid_date":1721660589000,"asksize":248,"askexch":"E","ask_date":1721660590000,"open_interest":5223,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00030000","description":"PLTR + Jun 20 2025 $30.00 Call","exch":"Z","type":"option","last":5.95,"change":-0.39,"volume":116,"open":6.4,"high":6.4,"low":5.75,"close":null,"bid":6.0,"ask":6.1,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6031413714343926,"gamma":0.025120835009909498,"theta":-0.010624166019883653,"vega":0.10379224526452173,"rho":0.09986202943780134,"phi":-0.15417446274312852,"bid_iv":0.568155,"mid_iv":0.572973,"ask_iv":0.577791,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.16,"average_volume":0,"last_volume":1,"trade_date":1721658625099,"prevclose":6.34,"week_52_high":0.0,"week_52_low":0.0,"bidsize":597,"bidexch":"E","bid_date":1721660566000,"asksize":178,"askexch":"E","ask_date":1721660566000,"open_interest":14657,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00032000","description":"PLTR + Jun 20 2025 $32.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.65,"ask":7.75,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.442907709787671,"gamma":0.025699031047481245,"theta":-0.01073117577414542,"vega":0.10621262550823049,"rho":0.09425877962421335,"phi":-0.14229418531463978,"bid_iv":0.564454,"mid_iv":0.571573,"ask_iv":0.578691,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":19,"trade_date":1721402758215,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"E","bid_date":1721660565000,"asksize":729,"askexch":"E","ask_date":1721660565000,"open_interest":2083,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00032000","description":"PLTR + Jun 20 2025 $32.00 Call","exch":"Z","type":"option","last":5.33,"change":-0.42,"volume":19,"open":5.49,"high":5.49,"low":5.15,"close":null,"bid":5.3,"ask":5.4,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.557092290212329,"gamma":0.025699031047481245,"theta":-0.01073117577414542,"vega":0.10621262550823049,"rho":0.09425877962421335,"phi":-0.14229418531463978,"bid_iv":0.56741,"mid_iv":0.572118,"ask_iv":0.576825,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.31,"average_volume":0,"last_volume":4,"trade_date":1721659385613,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":671,"bidexch":"E","bid_date":1721660566000,"asksize":169,"askexch":"D","ask_date":1721660565000,"open_interest":2800,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00035000","description":"PLTR + Jun 20 2025 $35.00 Put","exch":"Z","type":"option","last":9.6,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":9.65,"ask":9.8,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.5081230827177611,"gamma":0.025922980087997753,"theta":-0.010679084096102033,"vega":0.10943205262357711,"rho":0.08555312910395953,"phi":-0.1254952025231404,"bid_iv":0.564522,"mid_iv":0.571768,"ask_iv":0.579015,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316396696,"prevclose":9.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":257,"bidexch":"E","bid_date":1721660566000,"asksize":715,"askexch":"E","ask_date":1721660566000,"open_interest":510,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00035000","description":"PLTR + Jun 20 2025 $35.00 Call","exch":"Z","type":"option","last":4.4,"change":-0.40,"volume":35,"open":4.8,"high":4.8,"low":4.22,"close":null,"bid":4.4,"ask":4.55,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.49187691728223887,"gamma":0.025922980087997753,"theta":-0.010679084096102033,"vega":0.10943205262357711,"rho":0.08555312910395953,"phi":-0.1254952025231404,"bid_iv":0.567472,"mid_iv":0.574327,"ask_iv":0.581181,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.34,"average_volume":0,"last_volume":1,"trade_date":1721659632982,"prevclose":4.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1166,"bidexch":"X","bid_date":1721660566000,"asksize":1245,"askexch":"E","ask_date":1721660566000,"open_interest":4856,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00037000","description":"PLTR + Jun 20 2025 $37.00 Put","exch":"Z","type":"option","last":11.3,"change":0.50,"volume":9,"open":11.3,"high":11.3,"low":11.3,"close":null,"bid":11.1,"ask":11.25,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.5483362567769625,"gamma":0.02568852391624045,"theta":-0.010519400984430605,"vega":0.10912671757477684,"rho":0.07976979517374048,"phi":-0.11515290128105704,"bid_iv":0.562667,"mid_iv":0.570393,"ask_iv":0.578118,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.63,"average_volume":0,"last_volume":6,"trade_date":1721659923043,"prevclose":10.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":105,"bidexch":"U","bid_date":1721660566000,"asksize":674,"askexch":"E","ask_date":1721660589000,"open_interest":108,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00037000","description":"PLTR + Jun 20 2025 $37.00 Call","exch":"Z","type":"option","last":3.8,"change":-0.53,"volume":2,"open":4.05,"high":4.05,"low":3.8,"close":null,"bid":3.9,"ask":4.0,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.45166374322303743,"gamma":0.02568852391624045,"theta":-0.010519400984430605,"vega":0.10912671757477684,"rho":0.07976979517374048,"phi":-0.11515290128105704,"bid_iv":0.568487,"mid_iv":0.575374,"ask_iv":0.582261,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.24,"average_volume":0,"last_volume":1,"trade_date":1721657366606,"prevclose":4.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":727,"bidexch":"E","bid_date":1721660566000,"asksize":152,"askexch":"E","ask_date":1721660534000,"open_interest":2325,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00040000","description":"PLTR + Jun 20 2025 $40.00 Put","exch":"Z","type":"option","last":13.6,"change":-0.10,"volume":2,"open":13.75,"high":13.75,"low":13.6,"close":null,"bid":12.9,"ask":13.6,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.6031036071637634,"gamma":0.024889018032980607,"theta":-0.010137164069754057,"vega":0.10300840055240158,"rho":0.07143743179977532,"phi":-0.10108847559919809,"bid_iv":0.560115,"mid_iv":0.570565,"ask_iv":0.581014,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.73,"average_volume":0,"last_volume":1,"trade_date":1721659461213,"prevclose":13.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":962,"bidexch":"M","bid_date":1721660564000,"asksize":625,"askexch":"M","ask_date":1721660564000,"open_interest":88,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00040000","description":"PLTR + Jun 20 2025 $40.00 Call","exch":"Z","type":"option","last":3.32,"change":-0.24,"volume":74,"open":3.95,"high":3.95,"low":3.15,"close":null,"bid":3.25,"ask":3.4,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.39689639283623657,"gamma":0.024889018032980607,"theta":-0.010137164069754057,"vega":0.10300840055240158,"rho":0.07143743179977532,"phi":-0.10108847559919809,"bid_iv":0.568164,"mid_iv":0.575447,"ask_iv":0.582729,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.75,"average_volume":0,"last_volume":15,"trade_date":1721660139519,"prevclose":3.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":220,"bidexch":"M","bid_date":1721660474000,"asksize":722,"askexch":"M","ask_date":1721660474000,"open_interest":11641,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2026-12-18&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR261218P00013000","description":"PLTR + Dec 18 2026 $13.00 Put","exch":"Z","type":"option","last":1.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.47,"ask":1.6,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0780001968686899,"gamma":0.005584329241021247,"theta":-0.003206579037835828,"vega":0.06348247589428258,"rho":0.19189311635670955,"phi":-0.6256829532702568,"bid_iv":0.597603,"mid_iv":0.607534,"ask_iv":0.617466,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413241876,"prevclose":1.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"D","bid_date":1721660317000,"asksize":1,"askexch":"P","ask_date":1721660120000,"open_interest":219,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00013000","description":"PLTR + Dec 18 2026 $13.00 Call","exch":"Z","type":"option","last":18.2,"change":-0.45,"volume":3,"open":18.32,"high":18.32,"low":18.2,"close":null,"bid":18.15,"ask":20.9,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9219998031313101,"gamma":0.005584329241021247,"theta":-0.003206579037835828,"vega":0.06348247589428258,"rho":0.19189311635670955,"phi":-0.6256829532702568,"bid_iv":0.527855,"mid_iv":0.594217,"ask_iv":0.660578,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.42,"average_volume":0,"last_volume":1,"trade_date":1721659302614,"prevclose":18.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":136,"bidexch":"Z","bid_date":1721660589000,"asksize":422,"askexch":"J","ask_date":1721660589000,"open_interest":218,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00015000","description":"PLTR + Dec 18 2026 $15.00 Put","exch":"Z","type":"option","last":1.99,"change":0.00,"volume":7,"open":null,"high":null,"low":null,"close":null,"bid":2.01,"ask":2.15,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.1022954577845869,"gamma":0.006867969126152304,"theta":-0.0037570376824132383,"vega":0.08048785161416815,"rho":0.20398972059330236,"phi":-0.6090305591754941,"bid_iv":0.58671,"mid_iv":0.59392,"ask_iv":0.60113,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404616027,"prevclose":1.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":201,"bidexch":"E","bid_date":1721660473000,"asksize":1,"askexch":"Q","ask_date":1721660474000,"open_interest":150,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00015000","description":"PLTR + Dec 18 2026 $15.00 Call","exch":"Z","type":"option","last":16.79,"change":-0.91,"volume":21,"open":17.4,"high":17.4,"low":16.6,"close":null,"bid":16.9,"ask":18.1,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.8977045422154131,"gamma":0.006867969126152304,"theta":-0.0037570376824132383,"vega":0.08048785161416815,"rho":0.20398972059330236,"phi":-0.6090305591754941,"bid_iv":0.591001,"mid_iv":0.61891,"ask_iv":0.646819,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.15,"average_volume":0,"last_volume":3,"trade_date":1721658194945,"prevclose":17.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":144,"bidexch":"J","bid_date":1721660589000,"asksize":474,"askexch":"J","ask_date":1721660534000,"open_interest":690,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00018000","description":"PLTR + Dec 18 2026 $18.00 Put","exch":"Z","type":"option","last":3.05,"change":0.00,"volume":11,"open":3.17,"high":3.17,"low":3.05,"close":null,"bid":3.05,"ask":3.3,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.1409284153692836,"gamma":0.008683507335599614,"theta":-0.0044932645840701155,"vega":0.1004745869469832,"rho":0.21672544391544474,"phi":-0.5825769178002815,"bid_iv":0.58008,"mid_iv":0.59224,"ask_iv":0.6044,"smv_vol":0.592,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655442999,"prevclose":3.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":181,"bidexch":"E","bid_date":1721660505000,"asksize":116,"askexch":"N","ask_date":1721660317000,"open_interest":288,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00018000","description":"PLTR + Dec 18 2026 $18.00 Call","exch":"Z","type":"option","last":15.5,"change":-0.25,"volume":8,"open":16.47,"high":16.47,"low":14.62,"close":null,"bid":14.4,"ask":15.7,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.8590715846307164,"gamma":0.008683507335599614,"theta":-0.0044932645840701155,"vega":0.1004745869469832,"rho":0.21672544391544474,"phi":-0.5825769178002815,"bid_iv":0.582044,"mid_iv":0.606056,"ask_iv":0.630068,"smv_vol":0.592,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.59,"average_volume":0,"last_volume":1,"trade_date":1721660312412,"prevclose":15.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1447,"bidexch":"A","bid_date":1721660470000,"asksize":728,"askexch":"E","ask_date":1721660535000,"open_interest":372,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00020000","description":"PLTR + Dec 18 2026 $20.00 Put","exch":"Z","type":"option","last":3.97,"change":0.19,"volume":103,"open":3.78,"high":3.97,"low":3.78,"close":null,"bid":3.8,"ask":4.15,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.167779675316034,"gamma":0.009799697795284341,"theta":-0.004912498469706784,"vega":0.11168885138173895,"rho":0.22218238255593378,"phi":-0.5642075327472185,"bid_iv":0.571322,"mid_iv":0.586549,"ask_iv":0.601776,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.03,"average_volume":0,"last_volume":2,"trade_date":1721656840469,"prevclose":3.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":398,"bidexch":"E","bid_date":1721660508000,"asksize":152,"askexch":"Q","ask_date":1721660317000,"open_interest":323,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00020000","description":"PLTR + Dec 18 2026 $20.00 Call","exch":"Z","type":"option","last":14.4,"change":-0.05,"volume":22,"open":14.69,"high":14.69,"low":14.03,"close":null,"bid":14.2,"ask":14.45,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.832220324683966,"gamma":0.009799697795284341,"theta":-0.004912498469706784,"vega":0.11168885138173895,"rho":0.22218238255593378,"phi":-0.5642075327472185,"bid_iv":0.577002,"mid_iv":0.590476,"ask_iv":0.603951,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.35,"average_volume":0,"last_volume":2,"trade_date":1721659209791,"prevclose":14.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":180,"bidexch":"J","bid_date":1721660474000,"asksize":10,"askexch":"D","ask_date":1721660474000,"open_interest":556,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00022000","description":"PLTR + Dec 18 2026 $22.00 Put","exch":"Z","type":"option","last":4.69,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.75,"ask":5.25,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1945739607229949,"gamma":0.010817590288651186,"theta":-0.005292211068810547,"vega":0.12204894174268376,"rho":0.2257144661646918,"phi":-0.5458882114162122,"bid_iv":0.574372,"mid_iv":0.594318,"ask_iv":0.614264,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721405852962,"prevclose":4.69,"week_52_high":0.0,"week_52_low":0.0,"bidsize":260,"bidexch":"E","bid_date":1721660567000,"asksize":697,"askexch":"E","ask_date":1721660567000,"open_interest":230,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00022000","description":"PLTR + Dec 18 2026 $22.00 Call","exch":"Z","type":"option","last":12.82,"change":-0.98,"volume":26,"open":13.95,"high":13.95,"low":12.82,"close":null,"bid":12.65,"ask":13.6,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8054260392770051,"gamma":0.010817590288651186,"theta":-0.005292211068810547,"vega":0.12204894174268376,"rho":0.2257144661646918,"phi":-0.5458882114162122,"bid_iv":0.520952,"mid_iv":0.560357,"ask_iv":0.599762,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.11,"average_volume":0,"last_volume":20,"trade_date":1721656666471,"prevclose":13.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1233,"bidexch":"J","bid_date":1721660472000,"asksize":11,"askexch":"D","ask_date":1721660438000,"open_interest":412,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00025000","description":"PLTR + Dec 18 2026 $25.00 Put","exch":"Z","type":"option","last":6.34,"change":0.04,"volume":14,"open":6.52,"high":6.52,"low":6.34,"close":null,"bid":6.3,"ask":6.55,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2358853937091121,"gamma":0.012204268487152265,"theta":-0.005745879801111507,"vega":0.13520683573429837,"rho":0.22805865165857814,"phi":-0.5176645806237445,"bid_iv":0.575062,"mid_iv":0.584067,"ask_iv":0.593073,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.64,"average_volume":0,"last_volume":1,"trade_date":1721659288002,"prevclose":6.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"N","bid_date":1721659614000,"asksize":120,"askexch":"N","ask_date":1721660317000,"open_interest":384,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00025000","description":"PLTR + Dec 18 2026 $25.00 Call","exch":"Z","type":"option","last":12.05,"change":-0.75,"volume":2,"open":12.48,"high":12.48,"low":12.05,"close":null,"bid":11.9,"ask":12.45,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7641146062908879,"gamma":0.012204268487152265,"theta":-0.005745879801111507,"vega":0.13520683573429837,"rho":0.22805865165857814,"phi":-0.5176645806237445,"bid_iv":0.561302,"mid_iv":0.576097,"ask_iv":0.590892,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.86,"average_volume":0,"last_volume":1,"trade_date":1721656317300,"prevclose":12.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":675,"bidexch":"J","bid_date":1721660411000,"asksize":217,"askexch":"A","ask_date":1721660534000,"open_interest":649,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00027000","description":"PLTR + Dec 18 2026 $27.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.3,"ask":7.7,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2631364559088508,"gamma":0.013006326862379724,"theta":-0.005993575640152505,"vega":0.14352624768352856,"rho":0.22793951730801482,"phi":-0.4990598915810551,"bid_iv":0.567477,"mid_iv":0.581109,"ask_iv":0.59474,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721419180381,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":272,"bidexch":"E","bid_date":1721660507000,"asksize":153,"askexch":"Q","ask_date":1721660317000,"open_interest":99,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00027000","description":"PLTR + Dec 18 2026 $27.00 Call","exch":"Z","type":"option","last":11.6,"change":-0.02,"volume":59,"open":11.5,"high":11.91,"low":11.03,"close":null,"bid":11.15,"ask":12.3,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7368635440911492,"gamma":0.013006326862379724,"theta":-0.005993575640152505,"vega":0.14352624768352856,"rho":0.22793951730801482,"phi":-0.4990598915810551,"bid_iv":0.560323,"mid_iv":0.576073,"ask_iv":0.591822,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.18,"average_volume":0,"last_volume":1,"trade_date":1721660324168,"prevclose":11.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":656,"bidexch":"A","bid_date":1721660470000,"asksize":821,"askexch":"E","ask_date":1721660566000,"open_interest":792,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00030000","description":"PLTR + Dec 18 2026 $30.00 Put","exch":"Z","type":"option","last":9.4,"change":0.40,"volume":20,"open":9.1,"high":9.4,"low":9.1,"close":null,"bid":9.0,"ask":9.7,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3032018385642704,"gamma":0.014028676043358366,"theta":-0.006294059347730577,"vega":0.15370754287574345,"rho":0.2257562238623391,"phi":-0.47172479895607466,"bid_iv":0.562903,"mid_iv":0.585477,"ask_iv":0.608052,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.45,"average_volume":0,"last_volume":7,"trade_date":1721656421103,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":438,"bidexch":"E","bid_date":1721660473000,"asksize":186,"askexch":"E","ask_date":1721660470000,"open_interest":64,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00030000","description":"PLTR + Dec 18 2026 $30.00 Call","exch":"Z","type":"option","last":10.32,"change":-0.43,"volume":43,"open":10.83,"high":10.83,"low":10.0,"close":null,"bid":10.2,"ask":10.45,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6967981614357296,"gamma":0.014028676043358366,"theta":-0.006294059347730577,"vega":0.15370754287574345,"rho":0.2257562238623391,"phi":-0.47172479895607466,"bid_iv":0.563265,"mid_iv":0.571396,"ask_iv":0.579528,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.00,"average_volume":0,"last_volume":6,"trade_date":1721660324001,"prevclose":10.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":145,"bidexch":"J","bid_date":1721660411000,"asksize":1,"askexch":"D","ask_date":1721660221000,"open_interest":3344,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00032000","description":"PLTR + Dec 18 2026 $32.00 Put","exch":"Z","type":"option","last":10.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.3,"ask":11.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.3294519047234018,"gamma":0.01459819209364065,"theta":-0.006440387342843579,"vega":0.15882071936170078,"rho":0.2231989453052435,"phi":-0.45382696571394376,"bid_iv":0.565547,"mid_iv":0.587511,"ask_iv":0.609476,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413940008,"prevclose":10.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":202,"bidexch":"E","bid_date":1721660566000,"asksize":152,"askexch":"Q","ask_date":1721660317000,"open_interest":29,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00032000","description":"PLTR + Dec 18 2026 $32.00 Call","exch":"Z","type":"option","last":9.2,"change":-0.78,"volume":4,"open":9.85,"high":9.85,"low":9.2,"close":null,"bid":9.5,"ask":10.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.6705480952765982,"gamma":0.01459819209364065,"theta":-0.006440387342843579,"vega":0.15882071936170078,"rho":0.2231989453052435,"phi":-0.45382696571394376,"bid_iv":0.556853,"mid_iv":0.572655,"ask_iv":0.588457,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.82,"average_volume":0,"last_volume":1,"trade_date":1721657109202,"prevclose":9.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":501,"bidexch":"J","bid_date":1721660344000,"asksize":197,"askexch":"A","ask_date":1721660472000,"open_interest":1214,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00035000","description":"PLTR + Dec 18 2026 $35.00 Put","exch":"Z","type":"option","last":12.2,"change":0.20,"volume":2,"open":12.2,"high":12.2,"low":12.2,"close":null,"bid":11.9,"ask":13.05,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.3678024093488805,"gamma":0.015307025434158496,"theta":-0.006598285657702666,"vega":0.1653121782088062,"rho":0.21819975114607323,"phi":-0.4276930286906122,"bid_iv":0.542128,"mid_iv":0.577246,"ask_iv":0.612364,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.67,"average_volume":0,"last_volume":2,"trade_date":1721655004481,"prevclose":12.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":674,"bidexch":"E","bid_date":1721660589000,"asksize":465,"askexch":"E","ask_date":1721660589000,"open_interest":61,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00035000","description":"PLTR + Dec 18 2026 $35.00 Call","exch":"Z","type":"option","last":8.8,"change":-0.45,"volume":27,"open":9.0,"high":9.75,"low":8.6,"close":null,"bid":8.6,"ask":9.4,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.6321975906511195,"gamma":0.015307025434158496,"theta":-0.006598285657702666,"vega":0.1653121782088062,"rho":0.21819975114607323,"phi":-0.4276930286906122,"bid_iv":0.551956,"mid_iv":0.576187,"ask_iv":0.600418,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.87,"average_volume":0,"last_volume":6,"trade_date":1721659885105,"prevclose":9.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":725,"bidexch":"E","bid_date":1721660536000,"asksize":459,"askexch":"A","ask_date":1721660472000,"open_interest":913,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218C00037000","description":"PLTR + Dec 18 2026 $37.00 Call","exch":"Z","type":"option","last":8.52,"change":0.02,"volume":8,"open":8.15,"high":8.52,"low":8.15,"close":null,"bid":8.3,"ask":8.65,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.607155846778317,"gamma":0.015697300347554025,"theta":-0.006666838257612454,"vega":0.16663796693911428,"rho":0.2142464011427837,"phi":-0.4106367254763654,"bid_iv":0.56414,"mid_iv":0.574709,"ask_iv":0.585278,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.24,"average_volume":0,"last_volume":6,"trade_date":1721660324001,"prevclose":8.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":47,"bidexch":"I","bid_date":1721660535000,"asksize":256,"askexch":"B","ask_date":1721660474000,"open_interest":1123,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00037000","description":"PLTR + Dec 18 2026 $37.00 Put","exch":"Z","type":"option","last":13.38,"change":-0.42,"volume":3,"open":13.46,"high":13.46,"low":13.38,"close":null,"bid":12.9,"ask":14.4,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.392844153221683,"gamma":0.015697300347554025,"theta":-0.006666838257612454,"vega":0.16663796693911428,"rho":0.2142464011427837,"phi":-0.4106367254763654,"bid_iv":0.518654,"mid_iv":0.564298,"ask_iv":0.609942,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.05,"average_volume":0,"last_volume":1,"trade_date":1721656053288,"prevclose":13.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":948,"bidexch":"E","bid_date":1721660473000,"asksize":164,"askexch":"N","ask_date":1721660317000,"open_interest":47,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218P00040000","description":"PLTR + Dec 18 2026 $40.00 Put","exch":"Z","type":"option","last":16.2,"change":0.40,"volume":1,"open":16.2,"high":16.2,"low":16.2,"close":null,"bid":14.0,"ask":16.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.4291186148704608,"gamma":0.016148190296991872,"theta":-0.0067144287712068785,"vega":0.16896858219100883,"rho":0.2075419553079679,"phi":-0.3859428737307269,"bid_iv":0.444871,"mid_iv":0.531323,"ask_iv":0.617774,"smv_vol":0.557,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.54,"average_volume":0,"last_volume":1,"trade_date":1721656680325,"prevclose":15.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1163,"bidexch":"E","bid_date":1721660589000,"asksize":706,"askexch":"E","ask_date":1721660589000,"open_interest":313,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00040000","description":"PLTR + Dec 18 2026 $40.00 Call","exch":"Z","type":"option","last":7.75,"change":-0.11,"volume":15,"open":7.84,"high":7.85,"low":7.3,"close":null,"bid":7.4,"ask":7.85,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.5708813851295392,"gamma":0.016148190296991872,"theta":-0.0067144287712068785,"vega":0.16896858219100883,"rho":0.2075419553079679,"phi":-0.3859428737307269,"bid_iv":0.551134,"mid_iv":0.564217,"ask_iv":0.5773,"smv_vol":0.557,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.40,"average_volume":0,"last_volume":1,"trade_date":1721657695736,"prevclose":7.86,"week_52_high":0.0,"week_52_low":0.0,"bidsize":817,"bidexch":"J","bid_date":1721660437000,"asksize":46,"askexch":"N","ask_date":1721660317000,"open_interest":1143,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '198' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '2' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2026-06-18&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR260618P00013000","description":"PLTR + Jun 18 2026 $13.00 Put","exch":"Z","type":"option","last":1.13,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.98,"ask":1.21,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.06703346603538,"gamma":0.005939607633749023,"theta":-0.003238412475268215,"vega":0.05323156369885596,"rho":0.17258093374232836,"phi":-0.5012961859662823,"bid_iv":0.589255,"mid_iv":0.596566,"ask_iv":0.603876,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413855775,"prevclose":1.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":397,"bidexch":"E","bid_date":1721660589000,"asksize":164,"askexch":"E","ask_date":1721660589000,"open_interest":179,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00013000","description":"PLTR + Jun 18 2026 $13.00 Call","exch":"Z","type":"option","last":18.35,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":17.5,"ask":19.3,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.93296653396462,"gamma":0.005939607633749023,"theta":-0.003238412475268215,"vega":0.05323156369885596,"rho":0.17258093374232836,"phi":-0.5012961859662823,"bid_iv":0.0,"mid_iv":0.645345,"ask_iv":0.645345,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418313977,"prevclose":18.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":143,"bidexch":"Z","bid_date":1721660562000,"asksize":693,"askexch":"J","ask_date":1721660561000,"open_interest":11,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618C00015000","description":"PLTR + Jun 18 2026 $15.00 Call","exch":"Z","type":"option","last":16.09,"change":-1.16,"volume":3,"open":16.09,"high":16.09,"low":16.09,"close":null,"bid":15.5,"ask":17.4,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9061776232964377,"gamma":0.007663598701903083,"theta":-0.003924403295387551,"vega":0.06374213313075415,"rho":0.1834586743819181,"phi":-0.486728855726426,"bid_iv":0.0,"mid_iv":0.764695,"ask_iv":0.764695,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.73,"average_volume":0,"last_volume":3,"trade_date":1721658194945,"prevclose":17.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":753,"bidexch":"J","bid_date":1721660563000,"asksize":297,"askexch":"J","ask_date":1721660564000,"open_interest":22,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00015000","description":"PLTR + Jun 18 2026 $15.00 Put","exch":"Z","type":"option","last":1.64,"change":0.09,"volume":1,"open":1.64,"high":1.64,"low":1.64,"close":null,"bid":1.55,"ask":1.66,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0938223767035623,"gamma":0.007663598701903083,"theta":-0.003924403295387551,"vega":0.06374213313075415,"rho":0.1834586743819181,"phi":-0.486728855726426,"bid_iv":0.57975,"mid_iv":0.588276,"ask_iv":0.596801,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.81,"average_volume":0,"last_volume":1,"trade_date":1721657525848,"prevclose":1.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":61,"bidexch":"N","bid_date":1721660472000,"asksize":61,"askexch":"B","ask_date":1721660442000,"open_interest":85,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618P00018000","description":"PLTR + Jun 18 2026 $18.00 Put","exch":"Z","type":"option","last":2.58,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":2.47,"ask":2.77,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.1386264465518089,"gamma":0.010112749209233208,"theta":-0.004855920476300297,"vega":0.08816140226598547,"rho":0.19344424760878037,"phi":-0.4624049145895981,"bid_iv":0.572907,"mid_iv":0.593294,"ask_iv":0.61368,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721314067985,"prevclose":2.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":92,"bidexch":"N","bid_date":1721660475000,"asksize":398,"askexch":"E","ask_date":1721660561000,"open_interest":74,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00018000","description":"PLTR + Jun 18 2026 $18.00 Call","exch":"Z","type":"option","last":14.57,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.4,"ask":14.7,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.8613735534481911,"gamma":0.010112749209233208,"theta":-0.004855920476300297,"vega":0.08816140226598547,"rho":0.19344424760878037,"phi":-0.4624049145895981,"bid_iv":0.578893,"mid_iv":0.601638,"ask_iv":0.624383,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721152607439,"prevclose":14.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":79,"bidexch":"Z","bid_date":1721660561000,"asksize":395,"askexch":"E","ask_date":1721660561000,"open_interest":47,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00020000","description":"PLTR + Jun 18 2026 $20.00 Put","exch":"Z","type":"option","last":3.37,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.2,"ask":3.4,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.16977892906736,"gamma":0.011569162719497322,"theta":-0.0054137208682535415,"vega":0.0988932459833565,"rho":0.19679123082339955,"phi":-0.44551490553601525,"bid_iv":0.568725,"mid_iv":0.578592,"ask_iv":0.588459,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721140096211,"prevclose":3.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":98,"bidexch":"N","bid_date":1721660317000,"asksize":148,"askexch":"E","ask_date":1721660562000,"open_interest":152,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00020000","description":"PLTR + Jun 18 2026 $20.00 Call","exch":"Z","type":"option","last":13.97,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.25,"ask":14.7,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.83022107093264,"gamma":0.011569162719497322,"theta":-0.0054137208682535415,"vega":0.0988932459833565,"rho":0.19679123082339955,"phi":-0.44551490553601525,"bid_iv":0.567055,"mid_iv":0.587965,"ask_iv":0.608876,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721403160364,"prevclose":13.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":95,"bidexch":"Q","bid_date":1721660503000,"asksize":858,"askexch":"E","ask_date":1721660535000,"open_interest":9,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00022000","description":"PLTR + Jun 18 2026 $22.00 Put","exch":"Z","type":"option","last":4.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.0,"ask":4.2,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.2024777972831822,"gamma":0.01291597757692734,"theta":-0.005877872153566102,"vega":0.10951859589465403,"rho":0.19817316237559024,"phi":-0.42780312313084323,"bid_iv":0.564581,"mid_iv":0.5743,"ask_iv":0.584018,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401136445,"prevclose":4.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":430,"bidexch":"E","bid_date":1721660562000,"asksize":5,"askexch":"C","ask_date":1721660564000,"open_interest":46,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00022000","description":"PLTR + Jun 18 2026 $22.00 Call","exch":"Z","type":"option","last":13.0,"change":0.28,"volume":1,"open":13.0,"high":13.0,"low":13.0,"close":null,"bid":12.25,"ask":12.6,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.7975222027168178,"gamma":0.01291597757692734,"theta":-0.005877872153566102,"vega":0.10951859589465403,"rho":0.19817316237559024,"phi":-0.42780312313084323,"bid_iv":0.572507,"mid_iv":0.586237,"ask_iv":0.599967,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.21,"average_volume":0,"last_volume":1,"trade_date":1721655004753,"prevclose":12.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":119,"bidexch":"Q","bid_date":1721660589000,"asksize":65,"askexch":"X","ask_date":1721660589000,"open_interest":87,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00025000","description":"PLTR + Jun 18 2026 $25.00 Put","exch":"Z","type":"option","last":5.63,"change":0.38,"volume":1,"open":5.63,"high":5.63,"low":5.63,"close":null,"bid":5.5,"ask":5.7,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2507833051742874,"gamma":0.014586169704840914,"theta":-0.0064677821985196235,"vega":0.12480728600712658,"rho":0.19707512569056507,"phi":-0.40166700886246076,"bid_iv":0.56539,"mid_iv":0.571251,"ask_iv":0.577112,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.24,"average_volume":0,"last_volume":1,"trade_date":1721658153550,"prevclose":5.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"N","bid_date":1721660564000,"asksize":137,"askexch":"E","ask_date":1721660564000,"open_interest":193,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00025000","description":"PLTR + Jun 18 2026 $25.00 Call","exch":"Z","type":"option","last":11.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.85,"ask":11.2,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7492166948257126,"gamma":0.014586169704840914,"theta":-0.0064677821985196235,"vega":0.12480728600712658,"rho":0.19707512569056507,"phi":-0.40166700886246076,"bid_iv":0.563967,"mid_iv":0.588028,"ask_iv":0.612089,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721415731890,"prevclose":11.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":462,"bidexch":"J","bid_date":1721660590000,"asksize":307,"askexch":"E","ask_date":1721660590000,"open_interest":470,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00027000","description":"PLTR + Jun 18 2026 $27.00 Put","exch":"Z","type":"option","last":6.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.55,"ask":6.75,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2827754635470331,"gamma":0.015510976545018916,"theta":-0.006777171735243675,"vega":0.13245760420901773,"rho":0.19482551770595896,"phi":-0.3843739616904429,"bid_iv":0.563562,"mid_iv":0.57097,"ask_iv":0.578378,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721239829343,"prevclose":6.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"N","bid_date":1721660316000,"asksize":115,"askexch":"E","ask_date":1721660565000,"open_interest":36,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00027000","description":"PLTR + Jun 18 2026 $27.00 Call","exch":"Z","type":"option","last":10.44,"change":0.01,"volume":1,"open":10.44,"high":10.44,"low":10.44,"close":null,"bid":10.05,"ask":10.75,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7172245364529669,"gamma":0.015510976545018916,"theta":-0.006777171735243675,"vega":0.13245760420901773,"rho":0.19482551770595896,"phi":-0.3843739616904429,"bid_iv":0.558907,"mid_iv":0.572135,"ask_iv":0.585362,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.10,"average_volume":0,"last_volume":1,"trade_date":1721655272058,"prevclose":10.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":133,"bidexch":"N","bid_date":1721660589000,"asksize":773,"askexch":"E","ask_date":1721660590000,"open_interest":213,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00030000","description":"PLTR + Jun 18 2026 $30.00 Put","exch":"Z","type":"option","last":8.42,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.2,"ask":8.5,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3297059967915941,"gamma":0.016627441225512123,"theta":-0.007131009213278023,"vega":0.14185374462346467,"rho":0.1897882357642043,"phi":-0.35902808466659053,"bid_iv":0.556916,"mid_iv":0.567436,"ask_iv":0.577957,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414323844,"prevclose":8.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":335,"bidexch":"E","bid_date":1721660442000,"asksize":103,"askexch":"E","ask_date":1721660473000,"open_interest":62,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00030000","description":"PLTR + Jun 18 2026 $30.00 Call","exch":"Z","type":"option","last":9.05,"change":-0.22,"volume":25,"open":9.37,"high":9.45,"low":8.65,"close":null,"bid":8.9,"ask":9.15,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6702940032084059,"gamma":0.016627441225512123,"theta":-0.007131009213278023,"vega":0.14185374462346467,"rho":0.1897882357642043,"phi":-0.35902808466659053,"bid_iv":0.556025,"mid_iv":0.564849,"ask_iv":0.573673,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.38,"average_volume":0,"last_volume":1,"trade_date":1721658595288,"prevclose":9.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":768,"bidexch":"J","bid_date":1721660589000,"asksize":5,"askexch":"D","ask_date":1721660563000,"open_interest":487,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00032000","description":"PLTR + Jun 18 2026 $32.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.85,"ask":9.75,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.3599082118958403,"gamma":0.017187218617019984,"theta":-0.007294335295960951,"vega":0.14651892364082386,"rho":0.18554183534447052,"phi":-0.3427312253911907,"bid_iv":0.560468,"mid_iv":0.569014,"ask_iv":0.577559,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"B","bid_date":1721660567000,"asksize":142,"askexch":"E","ask_date":1721660561000,"open_interest":0,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00032000","description":"PLTR + Jun 18 2026 $32.00 Call","exch":"Z","type":"option","last":8.69,"change":-0.14,"volume":1,"open":8.69,"high":8.69,"low":8.69,"close":null,"bid":8.25,"ask":8.5,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.6400917881041597,"gamma":0.017187218617019984,"theta":-0.007294335295960951,"vega":0.14651892364082386,"rho":0.18554183534447052,"phi":-0.3427312253911907,"bid_iv":0.554529,"mid_iv":0.564776,"ask_iv":0.575023,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.59,"average_volume":0,"last_volume":1,"trade_date":1721655004471,"prevclose":8.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":109,"bidexch":"Q","bid_date":1721660472000,"asksize":106,"askexch":"E","ask_date":1721660472000,"open_interest":175,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00035000","description":"PLTR + Jun 18 2026 $35.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.4,"ask":11.75,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.4036979693771633,"gamma":0.01782223733968006,"theta":-0.0074554569731421026,"vega":0.15244039119378783,"rho":0.17838617769001225,"phi":-0.31911879226242945,"bid_iv":0.554447,"mid_iv":0.566326,"ask_iv":0.578204,"smv_vol":0.562,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":321,"bidexch":"E","bid_date":1721660473000,"asksize":62,"askexch":"M","ask_date":1721660472000,"open_interest":0,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00035000","description":"PLTR + Jun 18 2026 $35.00 Call","exch":"Z","type":"option","last":7.35,"change":-0.55,"volume":17,"open":7.35,"high":7.35,"low":7.35,"close":null,"bid":7.4,"ask":7.6,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.5963020306228367,"gamma":0.01782223733968006,"theta":-0.0074554569731421026,"vega":0.15244039119378783,"rho":0.17838617769001225,"phi":-0.31911879226242945,"bid_iv":0.554853,"mid_iv":0.561419,"ask_iv":0.567985,"smv_vol":0.562,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.97,"average_volume":0,"last_volume":17,"trade_date":1721659051495,"prevclose":7.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"J","bid_date":1721660475000,"asksize":5,"askexch":"C","ask_date":1721660506000,"open_interest":376,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00037000","description":"PLTR + Jun 18 2026 $37.00 Put","exch":"Z","type":"option","last":13.18,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.35,"ask":13.15,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.4315459777518098,"gamma":0.018086344920719373,"theta":-0.007502835794906914,"vega":0.1535574766324066,"rho":0.17313223782894238,"phi":-0.3041152920157941,"bid_iv":0.512229,"mid_iv":0.545094,"ask_iv":0.577958,"smv_vol":0.561,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720723613461,"prevclose":13.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":401,"bidexch":"E","bid_date":1721660590000,"asksize":159,"askexch":"E","ask_date":1721660589000,"open_interest":4,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00037000","description":"PLTR + Jun 18 2026 $37.00 Call","exch":"Z","type":"option","last":7.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.85,"ask":7.7,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.5684540222481902,"gamma":0.018086344920719373,"theta":-0.007502835794906914,"vega":0.1535574766324066,"rho":0.17313223782894238,"phi":-0.3041152920157941,"bid_iv":0.552238,"mid_iv":0.562541,"ask_iv":0.572844,"smv_vol":0.561,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":27,"trade_date":1721314987969,"prevclose":7.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":332,"bidexch":"E","bid_date":1721660536000,"asksize":353,"askexch":"J","ask_date":1721660536000,"open_interest":233,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00040000","description":"PLTR + Jun 18 2026 $40.00 Put","exch":"Z","type":"option","last":15.16,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.4,"ask":15.35,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.4712269262290826,"gamma":0.018340117586031254,"theta":-0.007522433806057505,"vega":0.1555530384640128,"rho":0.16507530242985552,"phi":-0.28274784066972813,"bid_iv":0.554111,"mid_iv":0.566821,"ask_iv":0.57953,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":22,"trade_date":1720533649136,"prevclose":15.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":972,"bidexch":"E","bid_date":1721660535000,"asksize":60,"askexch":"X","ask_date":1721660535000,"open_interest":45,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00040000","description":"PLTR + Jun 18 2026 $40.00 Call","exch":"Z","type":"option","last":6.05,"change":-0.39,"volume":6,"open":6.0,"high":6.05,"low":6.0,"close":null,"bid":6.15,"ask":6.4,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.5287730737709174,"gamma":0.018340117586031254,"theta":-0.007522433806057505,"vega":0.1555530384640128,"rho":0.16507530242985552,"phi":-0.28274784066972813,"bid_iv":0.551106,"mid_iv":0.559148,"ask_iv":0.567191,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.06,"average_volume":0,"last_volume":3,"trade_date":1721657981592,"prevclose":6.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":71,"bidexch":"X","bid_date":1721660534000,"asksize":4,"askexch":"N","ask_date":1721660566000,"open_interest":221,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-11-15&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR241115P00013000","description":"PLTR + Nov 15 2024 $13.00 Put","exch":"Z","type":"option","last":0.13,"change":0.05,"volume":23,"open":0.09,"high":0.13,"low":0.09,"close":null,"bid":0.04,"ask":0.18,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0077715271476596,"gamma":0.002206417863870012,"theta":-0.0029556030281176595,"vega":0.0037397196321284193,"rho":0.03981790653209094,"phi":-0.08908784135286396,"bid_iv":0.657879,"mid_iv":0.752935,"ask_iv":0.847991,"smv_vol":0.714,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":62.50,"average_volume":0,"last_volume":1,"trade_date":1721656537635,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2172,"bidexch":"X","bid_date":1721660578000,"asksize":2602,"askexch":"X","ask_date":1721660578000,"open_interest":523,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00013000","description":"PLTR + Nov 15 2024 $13.00 Call","exch":"Z","type":"option","last":15.5,"change":-1.50,"volume":1,"open":15.5,"high":15.5,"low":15.5,"close":null,"bid":15.65,"ask":15.8,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9922284728523404,"gamma":0.002206417863870012,"theta":-0.0029556030281176595,"vega":0.0037397196321284193,"rho":0.03981790653209094,"phi":-0.08908784135286396,"bid_iv":0.0,"mid_iv":0.830805,"ask_iv":0.830805,"smv_vol":0.714,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.83,"average_volume":0,"last_volume":1,"trade_date":1721656433704,"prevclose":17.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":39,"bidexch":"E","bid_date":1721660575000,"asksize":73,"askexch":"Z","ask_date":1721660575000,"open_interest":280,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00014000","description":"PLTR + Nov 15 2024 $14.00 Put","exch":"Z","type":"option","last":0.08,"change":-0.03,"volume":3,"open":0.08,"high":0.08,"low":0.08,"close":null,"bid":0.09,"ask":0.22,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0134512067097814,"gamma":0.0035548562374789344,"theta":-0.0036678603958357724,"vega":0.0059152403364982845,"rho":0.04233160315715606,"phi":-0.08855710582622578,"bid_iv":0.686931,"mid_iv":0.750653,"ask_iv":0.814376,"smv_vol":0.708,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.28,"average_volume":0,"last_volume":1,"trade_date":1721655337390,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":923,"bidexch":"E","bid_date":1721660579000,"asksize":2516,"askexch":"X","ask_date":1721660578000,"open_interest":2331,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00014000","description":"PLTR + Nov 15 2024 $14.00 Call","exch":"Z","type":"option","last":11.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.65,"ask":14.8,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9865487932902186,"gamma":0.0035548562374789344,"theta":-0.0036678603958357724,"vega":0.0059152403364982845,"rho":0.04233160315715606,"phi":-0.08855710582622578,"bid_iv":0.325528,"mid_iv":0.584978,"ask_iv":0.844428,"smv_vol":0.708,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1719600224339,"prevclose":11.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"M","bid_date":1721660530000,"asksize":45,"askexch":"N","ask_date":1721660530000,"open_interest":92,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00015000","description":"PLTR + Nov 15 2024 $15.00 Put","exch":"Z","type":"option","last":0.12,"change":-0.04,"volume":1,"open":0.12,"high":0.12,"low":0.12,"close":null,"bid":0.12,"ask":0.21,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0216563580771211,"gamma":0.0053331501344442206,"theta":-0.004551063527324281,"vega":0.00895645893467131,"rho":0.04456646163919906,"phi":-0.08779296827299277,"bid_iv":0.661815,"mid_iv":0.688338,"ask_iv":0.714861,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721659878495,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1603,"bidexch":"E","bid_date":1721660579000,"asksize":2756,"askexch":"X","ask_date":1721660578000,"open_interest":6395,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00015000","description":"PLTR + Nov 15 2024 $15.00 Call","exch":"Z","type":"option","last":13.83,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.75,"ask":13.9,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9783436419228789,"gamma":0.0053331501344442206,"theta":-0.004551063527324281,"vega":0.00895645893467131,"rho":0.04456646163919906,"phi":-0.08779296827299277,"bid_iv":0.643478,"mid_iv":0.686786,"ask_iv":0.730094,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721225856413,"prevclose":13.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":24,"bidexch":"E","bid_date":1721660575000,"asksize":41,"askexch":"Z","ask_date":1721660575000,"open_interest":136,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00016000","description":"PLTR + Nov 15 2024 $16.00 Put","exch":"Z","type":"option","last":0.25,"change":0.05,"volume":1,"open":0.25,"high":0.25,"low":0.25,"close":null,"bid":0.16,"ask":0.24,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.032830668331517,"gamma":0.007539543033871595,"theta":-0.005603434323293007,"vega":0.012986994199921775,"rho":0.0464689737935468,"phi":-0.08675560472681809,"bid_iv":0.639091,"mid_iv":0.66799,"ask_iv":0.69689,"smv_vol":0.672,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":1,"trade_date":1721659878498,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1895,"bidexch":"E","bid_date":1721660579000,"asksize":2607,"askexch":"X","ask_date":1721660578000,"open_interest":2111,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00016000","description":"PLTR + Nov 15 2024 $16.00 Call","exch":"Z","type":"option","last":14.05,"change":0.65,"volume":2,"open":14.05,"high":14.05,"low":14.05,"close":14.05,"bid":12.85,"ask":13.0,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.967169331668483,"gamma":0.007539543033871595,"theta":-0.005603434323293007,"vega":0.012986994199921775,"rho":0.0464689737935468,"phi":-0.08675560472681809,"bid_iv":0.66067,"mid_iv":0.754121,"ask_iv":0.847573,"smv_vol":0.672,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.86,"average_volume":0,"last_volume":2,"trade_date":1721313138528,"prevclose":13.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"U","bid_date":1721660577000,"asksize":1,"askexch":"B","ask_date":1721660577000,"open_interest":317,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00017000","description":"PLTR + Nov 15 2024 $17.00 Put","exch":"Z","type":"option","last":0.26,"change":-0.03,"volume":2,"open":0.26,"high":0.26,"low":0.26,"close":null,"bid":0.27,"ask":0.3,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.04721341038378,"gamma":0.010128856535575811,"theta":-0.0067871050147079075,"vega":0.015694918587066176,"rho":0.04800672431916356,"phi":-0.08542421472412798,"bid_iv":0.654673,"mid_iv":0.662934,"ask_iv":0.671194,"smv_vol":0.661,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.35,"average_volume":0,"last_volume":1,"trade_date":1721655015838,"prevclose":0.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":895,"bidexch":"E","bid_date":1721660577000,"asksize":1836,"askexch":"X","ask_date":1721660577000,"open_interest":3262,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00017000","description":"PLTR + Nov 15 2024 $17.00 Call","exch":"Z","type":"option","last":12.25,"change":0.00,"volume":510,"open":null,"high":null,"low":null,"close":null,"bid":11.9,"ask":12.05,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.95278658961622,"gamma":0.010128856535575811,"theta":-0.0067871050147079075,"vega":0.015694918587066176,"rho":0.04800672431916356,"phi":-0.08542421472412798,"bid_iv":0.624482,"mid_iv":0.652651,"ask_iv":0.680821,"smv_vol":0.661,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721415606898,"prevclose":12.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":92,"bidexch":"J","bid_date":1721660577000,"asksize":80,"askexch":"E","ask_date":1721660577000,"open_interest":1840,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00018000","description":"PLTR + Nov 15 2024 $18.00 Put","exch":"Z","type":"option","last":0.4,"change":0.02,"volume":10,"open":0.4,"high":0.4,"low":0.4,"close":null,"bid":0.37,"ask":0.4,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0650339468965332,"gamma":0.01304138254569761,"theta":-0.008077581469490025,"vega":0.021309111395034025,"rho":0.04914620403512065,"phi":-0.08377910949874945,"bid_iv":0.6453,"mid_iv":0.65229,"ask_iv":0.659279,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.27,"average_volume":0,"last_volume":5,"trade_date":1721657970030,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":301,"bidexch":"B","bid_date":1721660575000,"asksize":1693,"askexch":"E","ask_date":1721660577000,"open_interest":6292,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00018000","description":"PLTR + Nov 15 2024 $18.00 Call","exch":"Z","type":"option","last":11.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.05,"ask":11.2,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9349660531034668,"gamma":0.01304138254569761,"theta":-0.008077581469490025,"vega":0.021309111395034025,"rho":0.04914620403512065,"phi":-0.08377910949874945,"bid_iv":0.637276,"mid_iv":0.660612,"ask_iv":0.683948,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721318888452,"prevclose":11.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":84,"bidexch":"X","bid_date":1721660577000,"asksize":165,"askexch":"E","ask_date":1721660577000,"open_interest":1584,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00019000","description":"PLTR + Nov 15 2024 $19.00 Put","exch":"Z","type":"option","last":0.5,"change":0.01,"volume":1,"open":0.5,"high":0.5,"low":0.5,"close":null,"bid":0.5,"ask":0.52,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0862936959891242,"gamma":0.016193128438533096,"theta":-0.009432017930537318,"vega":0.02485232934846103,"rho":0.04987881912291371,"phi":-0.08182144052071294,"bid_iv":0.639297,"mid_iv":0.642936,"ask_iv":0.646575,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.05,"average_volume":0,"last_volume":1,"trade_date":1721656958256,"prevclose":0.49,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"N","bid_date":1721660578000,"asksize":507,"askexch":"E","ask_date":1721660578000,"open_interest":10684,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00019000","description":"PLTR + Nov 15 2024 $19.00 Call","exch":"Z","type":"option","last":11.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.2,"ask":10.3,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9137063040108758,"gamma":0.016193128438533096,"theta":-0.009432017930537318,"vega":0.02485232934846103,"rho":0.04987881912291371,"phi":-0.08182144052071294,"bid_iv":0.633547,"mid_iv":0.652804,"ask_iv":0.672061,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402490969,"prevclose":11.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"U","bid_date":1721660575000,"asksize":36,"askexch":"E","ask_date":1721660577000,"open_interest":645,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115C00020000","description":"PLTR + Nov 15 2024 $20.00 Call","exch":"Z","type":"option","last":8.95,"change":-0.82,"volume":5,"open":8.95,"high":8.95,"low":8.95,"close":null,"bid":9.4,"ask":9.5,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8890148528798566,"gamma":0.019488847596475158,"theta":-0.01080508992519345,"vega":0.03165924914881001,"rho":0.05019421587794775,"phi":-0.07955333993336922,"bid_iv":0.619143,"mid_iv":0.634929,"ask_iv":0.650715,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.40,"average_volume":0,"last_volume":5,"trade_date":1721656666396,"prevclose":9.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":71,"bidexch":"X","bid_date":1721660578000,"asksize":104,"askexch":"E","ask_date":1721660578000,"open_interest":2423,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00020000","description":"PLTR + Nov 15 2024 $20.00 Put","exch":"Z","type":"option","last":0.68,"change":0.03,"volume":11,"open":0.65,"high":0.68,"low":0.65,"close":null,"bid":0.65,"ask":0.68,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1109851471201434,"gamma":0.019488847596475158,"theta":-0.01080508992519345,"vega":0.03165924914881001,"rho":0.05019421587794775,"phi":-0.07955333993336922,"bid_iv":0.628909,"mid_iv":0.633633,"ask_iv":0.638358,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.62,"average_volume":0,"last_volume":1,"trade_date":1721659866684,"prevclose":0.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1142,"bidexch":"E","bid_date":1721660577000,"asksize":1104,"askexch":"E","ask_date":1721660577000,"open_interest":4739,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115P00021000","description":"PLTR + Nov 15 2024 $21.00 Put","exch":"Z","type":"option","last":0.86,"change":0.02,"volume":10,"open":0.91,"high":0.92,"low":0.86,"close":null,"bid":0.84,"ask":0.88,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1389367054087789,"gamma":0.022832506712094785,"theta":-0.012157062137811021,"vega":0.035735272592183245,"rho":0.05010115655889133,"phi":-0.07699168712349547,"bid_iv":0.622461,"mid_iv":0.626637,"ask_iv":0.630813,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.39,"average_volume":0,"last_volume":2,"trade_date":1721659458187,"prevclose":0.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":881,"bidexch":"E","bid_date":1721660577000,"asksize":1370,"askexch":"E","ask_date":1721660577000,"open_interest":1582,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00021000","description":"PLTR + Nov 15 2024 $21.00 Call","exch":"Z","type":"option","last":8.23,"change":-0.81,"volume":7,"open":8.85,"high":8.85,"low":8.15,"close":null,"bid":8.6,"ask":8.7,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8610632945912211,"gamma":0.022832506712094785,"theta":-0.012157062137811021,"vega":0.035735272592183245,"rho":0.05010115655889133,"phi":-0.07699168712349547,"bid_iv":0.625992,"mid_iv":0.632993,"ask_iv":0.639994,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.96,"average_volume":0,"last_volume":1,"trade_date":1721656958788,"prevclose":9.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":237,"bidexch":"E","bid_date":1721660578000,"asksize":125,"askexch":"E","ask_date":1721660578000,"open_interest":650,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00022000","description":"PLTR + Nov 15 2024 $22.00 Put","exch":"Z","type":"option","last":1.21,"change":0.11,"volume":1530,"open":1.05,"high":1.21,"low":1.05,"close":null,"bid":1.05,"ask":1.11,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1697911024999004,"gamma":0.026127193771123786,"theta":-0.013447648053337964,"vega":0.03986872966045518,"rho":0.049630166111136145,"phi":-0.07417004842302788,"bid_iv":0.612503,"mid_iv":0.619996,"ask_iv":0.627489,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.00,"average_volume":0,"last_volume":3,"trade_date":1721657064585,"prevclose":1.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":468,"bidexch":"E","bid_date":1721660577000,"asksize":821,"askexch":"E","ask_date":1721660577000,"open_interest":3036,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00022000","description":"PLTR + Nov 15 2024 $22.00 Call","exch":"Z","type":"option","last":7.6,"change":-1.30,"volume":4,"open":8.35,"high":8.35,"low":7.6,"close":null,"bid":7.85,"ask":7.95,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8302088975000996,"gamma":0.026127193771123786,"theta":-0.013447648053337964,"vega":0.03986872966045518,"rho":0.049630166111136145,"phi":-0.07417004842302788,"bid_iv":0.62175,"mid_iv":0.628015,"ask_iv":0.634281,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.61,"average_volume":0,"last_volume":1,"trade_date":1721658113882,"prevclose":8.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":378,"bidexch":"E","bid_date":1721660577000,"asksize":834,"askexch":"E","ask_date":1721660577000,"open_interest":1574,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00023000","description":"PLTR + Nov 15 2024 $23.00 Put","exch":"Z","type":"option","last":1.45,"change":0.12,"volume":21,"open":1.47,"high":1.5,"low":1.45,"close":null,"bid":1.3,"ask":1.39,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.203421805880141,"gamma":0.029261150744750306,"theta":-0.014634570729276451,"vega":0.04669180355408845,"rho":0.048777097496402105,"phi":-0.07110149963018841,"bid_iv":0.614942,"mid_iv":0.627777,"ask_iv":0.640612,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.03,"average_volume":0,"last_volume":10,"trade_date":1721657487040,"prevclose":1.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1847,"bidexch":"E","bid_date":1721660577000,"asksize":1005,"askexch":"E","ask_date":1721660577000,"open_interest":997,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00023000","description":"PLTR + Nov 15 2024 $23.00 Call","exch":"Z","type":"option","last":7.08,"change":-0.42,"volume":9,"open":7.3,"high":7.3,"low":7.08,"close":null,"bid":7.15,"ask":7.25,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.796578194119859,"gamma":0.029261150744750306,"theta":-0.014634570729276451,"vega":0.04669180355408845,"rho":0.048777097496402105,"phi":-0.07110149963018841,"bid_iv":0.61969,"mid_iv":0.62505,"ask_iv":0.63041,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.60,"average_volume":0,"last_volume":4,"trade_date":1721659695351,"prevclose":7.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":459,"bidexch":"E","bid_date":1721660578000,"asksize":575,"askexch":"E","ask_date":1721660578000,"open_interest":1091,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00024000","description":"PLTR + Nov 15 2024 $24.00 Put","exch":"Z","type":"option","last":1.74,"change":0.22,"volume":25,"open":1.76,"high":1.88,"low":1.74,"close":null,"bid":1.67,"ask":1.71,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2393662777233996,"gamma":0.032144446808618186,"theta":-0.01568995335850161,"vega":0.050445502769912054,"rho":0.04758183592542241,"phi":-0.06782895506596276,"bid_iv":0.61177,"mid_iv":0.615712,"ask_iv":0.619654,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.48,"average_volume":0,"last_volume":3,"trade_date":1721659108251,"prevclose":1.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":192,"bidexch":"D","bid_date":1721660577000,"asksize":651,"askexch":"E","ask_date":1721660577000,"open_interest":1690,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00024000","description":"PLTR + Nov 15 2024 $24.00 Call","exch":"Z","type":"option","last":6.45,"change":-1.03,"volume":2,"open":6.45,"high":6.45,"low":6.45,"close":null,"bid":6.45,"ask":6.55,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7606337222766004,"gamma":0.032144446808618186,"theta":-0.01568995335850161,"vega":0.050445502769912054,"rho":0.04758183592542241,"phi":-0.06782895506596276,"bid_iv":0.609331,"mid_iv":0.619247,"ask_iv":0.629163,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.77,"average_volume":0,"last_volume":1,"trade_date":1721659404363,"prevclose":7.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":808,"bidexch":"E","bid_date":1721660577000,"asksize":441,"askexch":"E","ask_date":1721660577000,"open_interest":1337,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00025000","description":"PLTR + Nov 15 2024 $25.00 Put","exch":"Z","type":"option","last":2.21,"change":0.14,"volume":18,"open":1.9,"high":2.22,"low":1.9,"close":null,"bid":2.04,"ask":2.08,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2770818267401002,"gamma":0.03470576166060025,"theta":-0.01659244408065362,"vega":0.05390309842456856,"rho":0.0460949820159915,"phi":-0.06440225067017025,"bid_iv":0.610058,"mid_iv":0.613754,"ask_iv":0.61745,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.77,"average_volume":0,"last_volume":1,"trade_date":1721657506320,"prevclose":2.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":43,"bidexch":"D","bid_date":1721660577000,"asksize":1691,"askexch":"E","ask_date":1721660578000,"open_interest":4338,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00025000","description":"PLTR + Nov 15 2024 $25.00 Call","exch":"Z","type":"option","last":5.71,"change":-0.44,"volume":38,"open":6.15,"high":6.15,"low":5.6,"close":null,"bid":5.85,"ask":5.95,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7229181732598998,"gamma":0.03470576166060025,"theta":-0.01659244408065362,"vega":0.05390309842456856,"rho":0.0460949820159915,"phi":-0.06440225067017025,"bid_iv":0.610855,"mid_iv":0.620134,"ask_iv":0.629414,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.16,"average_volume":0,"last_volume":8,"trade_date":1721659106348,"prevclose":6.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":536,"bidexch":"E","bid_date":1721660577000,"asksize":787,"askexch":"E","ask_date":1721660577000,"open_interest":2271,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00026000","description":"PLTR + Nov 15 2024 $26.00 Put","exch":"Z","type":"option","last":2.65,"change":0.17,"volume":22,"open":2.56,"high":2.65,"low":2.5,"close":null,"bid":2.45,"ask":2.5,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3160709185456476,"gamma":0.03688868520375676,"theta":-0.0173321823766082,"vega":0.05697468877235248,"rho":0.044361728791468664,"phi":-0.060866934212810975,"bid_iv":0.607937,"mid_iv":0.61231,"ask_iv":0.616683,"smv_vol":0.614,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.86,"average_volume":0,"last_volume":10,"trade_date":1721657487040,"prevclose":2.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":209,"bidexch":"B","bid_date":1721660577000,"asksize":1652,"askexch":"E","ask_date":1721660577000,"open_interest":1586,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00026000","description":"PLTR + Nov 15 2024 $26.00 Call","exch":"Z","type":"option","last":4.85,"change":-0.70,"volume":24,"open":5.35,"high":5.35,"low":4.85,"close":null,"bid":5.3,"ask":5.35,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6839290814543524,"gamma":0.03688868520375676,"theta":-0.0173321823766082,"vega":0.05697468877235248,"rho":0.044361728791468664,"phi":-0.060866934212810975,"bid_iv":0.604752,"mid_iv":0.613531,"ask_iv":0.62231,"smv_vol":0.614,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.62,"average_volume":0,"last_volume":1,"trade_date":1721656716575,"prevclose":5.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":101,"bidexch":"E","bid_date":1721660577000,"asksize":204,"askexch":"D","ask_date":1721660577000,"open_interest":7995,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00027000","description":"PLTR + Nov 15 2024 $27.00 Put","exch":"Z","type":"option","last":3.19,"change":0.29,"volume":3,"open":3.19,"high":3.19,"low":3.19,"close":null,"bid":2.91,"ask":2.95,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3558382362035166,"gamma":0.03863658309770745,"theta":-0.01789470897648464,"vega":0.05957097215565423,"rho":0.04242332300161152,"phi":-0.057268361572937465,"bid_iv":0.606945,"mid_iv":0.610288,"ask_iv":0.613632,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.00,"average_volume":0,"last_volume":3,"trade_date":1721656784812,"prevclose":2.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":53,"bidexch":"D","bid_date":1721660577000,"asksize":482,"askexch":"E","ask_date":1721660577000,"open_interest":2797,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00027000","description":"PLTR + Nov 15 2024 $27.00 Call","exch":"Z","type":"option","last":4.78,"change":-0.28,"volume":65,"open":5.0,"high":5.0,"low":4.5,"close":null,"bid":4.75,"ask":4.85,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6441617637964834,"gamma":0.03863658309770745,"theta":-0.01789470897648464,"vega":0.05957097215565423,"rho":0.04242332300161152,"phi":-0.057268361572937465,"bid_iv":0.608717,"mid_iv":0.617113,"ask_iv":0.625508,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.54,"average_volume":0,"last_volume":1,"trade_date":1721660138067,"prevclose":5.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1074,"bidexch":"E","bid_date":1721660577000,"asksize":1241,"askexch":"E","ask_date":1721660577000,"open_interest":2448,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00028000","description":"PLTR + Nov 15 2024 $28.00 Put","exch":"Z","type":"option","last":3.3,"change":-0.02,"volume":32,"open":3.3,"high":3.3,"low":3.3,"close":null,"bid":3.4,"ask":3.5,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3958449404678513,"gamma":0.0399281312694577,"theta":-0.018279473626865134,"vega":0.06161689112063324,"rho":0.04033155926894768,"phi":-0.05365525450606867,"bid_iv":0.603898,"mid_iv":0.612007,"ask_iv":0.620115,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.61,"average_volume":0,"last_volume":30,"trade_date":1721655477219,"prevclose":3.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":867,"bidexch":"E","bid_date":1721660577000,"asksize":2148,"askexch":"E","ask_date":1721660577000,"open_interest":2013,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00028000","description":"PLTR + Nov 15 2024 $28.00 Call","exch":"Z","type":"option","last":4.16,"change":-0.38,"volume":14,"open":4.5,"high":4.62,"low":3.96,"close":null,"bid":4.25,"ask":4.35,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6041550595321487,"gamma":0.0399281312694577,"theta":-0.018279473626865134,"vega":0.06161689112063324,"rho":0.04033155926894768,"phi":-0.05365525450606867,"bid_iv":0.605591,"mid_iv":0.613709,"ask_iv":0.621827,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.37,"average_volume":0,"last_volume":3,"trade_date":1721658118343,"prevclose":4.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":725,"bidexch":"E","bid_date":1721660577000,"asksize":432,"askexch":"E","ask_date":1721660577000,"open_interest":6238,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00029000","description":"PLTR + Nov 15 2024 $29.00 Put","exch":"Z","type":"option","last":4.0,"change":0.10,"volume":4,"open":4.1,"high":4.1,"low":4.0,"close":null,"bid":3.95,"ask":4.05,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4355783610798261,"gamma":0.04075426795321579,"theta":-0.01848896574501485,"vega":0.06305107207531471,"rho":0.03813503596203671,"phi":-0.05007380129207206,"bid_iv":0.60381,"mid_iv":0.607783,"ask_iv":0.611755,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.57,"average_volume":0,"last_volume":2,"trade_date":1721659333242,"prevclose":3.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1098,"bidexch":"E","bid_date":1721660577000,"asksize":2142,"askexch":"E","ask_date":1721660577000,"open_interest":832,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00029000","description":"PLTR + Nov 15 2024 $29.00 Call","exch":"Z","type":"option","last":3.75,"change":-0.40,"volume":48,"open":4.15,"high":4.15,"low":3.65,"close":null,"bid":3.85,"ask":3.9,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5644216389201739,"gamma":0.04075426795321579,"theta":-0.01848896574501485,"vega":0.06305107207531471,"rho":0.03813503596203671,"phi":-0.05007380129207206,"bid_iv":0.604066,"mid_iv":0.611999,"ask_iv":0.619931,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.64,"average_volume":0,"last_volume":3,"trade_date":1721659864587,"prevclose":4.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":121,"bidexch":"W","bid_date":1721660577000,"asksize":361,"askexch":"E","ask_date":1721660577000,"open_interest":9042,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00030000","description":"PLTR + Nov 15 2024 $30.00 Put","exch":"Z","type":"option","last":4.5,"change":0.00,"volume":44,"open":null,"high":null,"low":null,"close":null,"bid":4.55,"ask":4.6,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4745637626719739,"gamma":0.04112881763859735,"theta":-0.018532196605051048,"vega":0.06383043011022951,"rho":0.035881392693752484,"phi":-0.046566430311756335,"bid_iv":0.60519,"mid_iv":0.609126,"ask_iv":0.613063,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410142216,"prevclose":4.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":143,"bidexch":"D","bid_date":1721660578000,"asksize":544,"askexch":"E","ask_date":1721660578000,"open_interest":608,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00030000","description":"PLTR + Nov 15 2024 $30.00 Call","exch":"Z","type":"option","last":3.5,"change":-0.20,"volume":205,"open":3.85,"high":3.85,"low":3.25,"close":null,"bid":3.45,"ask":3.5,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5254362373280261,"gamma":0.04112881763859735,"theta":-0.018532196605051048,"vega":0.06383043011022951,"rho":0.035881392693752484,"phi":-0.046566430311756335,"bid_iv":0.604253,"mid_iv":0.612088,"ask_iv":0.619923,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.41,"average_volume":0,"last_volume":2,"trade_date":1721660413484,"prevclose":3.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":465,"bidexch":"E","bid_date":1721660579000,"asksize":25,"askexch":"P","ask_date":1721660578000,"open_interest":19176,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00031000","description":"PLTR + Nov 15 2024 $31.00 Put","exch":"Z","type":"option","last":5.3,"change":0.25,"volume":1,"open":5.3,"high":5.3,"low":5.3,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.5124103046359676,"gamma":0.04109034630491932,"theta":-0.018425848227469364,"vega":0.06393264063328284,"rho":0.033614241169709645,"phi":-0.04316765731093852,"bid_iv":0.600543,"mid_iv":0.608433,"ask_iv":0.616323,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.95,"average_volume":0,"last_volume":1,"trade_date":1721656446579,"prevclose":5.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1522,"bidexch":"E","bid_date":1721660577000,"asksize":1699,"askexch":"E","ask_date":1721660577000,"open_interest":219,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00031000","description":"PLTR + Nov 15 2024 $31.00 Call","exch":"Z","type":"option","last":2.89,"change":-0.55,"volume":27,"open":3.35,"high":3.4,"low":2.89,"close":null,"bid":3.05,"ask":3.15,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.4875896953640324,"gamma":0.04109034630491932,"theta":-0.018425848227469364,"vega":0.06393264063328284,"rho":0.033614241169709645,"phi":-0.04316765731093852,"bid_iv":0.606506,"mid_iv":0.61433,"ask_iv":0.622154,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.99,"average_volume":0,"last_volume":1,"trade_date":1721656619628,"prevclose":3.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":830,"bidexch":"E","bid_date":1721660578000,"asksize":501,"askexch":"D","ask_date":1721660578000,"open_interest":2104,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00032000","description":"PLTR + Nov 15 2024 $32.00 Put","exch":"Z","type":"option","last":5.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.85,"ask":5.9,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.5487721580566258,"gamma":0.040674986836178054,"theta":-0.0181842496812709,"vega":0.06335521929063075,"rho":0.03137002648660447,"phi":-0.0399079939850111,"bid_iv":0.598026,"mid_iv":0.60597,"ask_iv":0.613914,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721142362239,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":25,"bidexch":"B","bid_date":1721660577000,"asksize":686,"askexch":"E","ask_date":1721660577000,"open_interest":431,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00032000","description":"PLTR + Nov 15 2024 $32.00 Call","exch":"Z","type":"option","last":2.67,"change":-0.44,"volume":89,"open":2.9,"high":2.9,"low":2.55,"close":null,"bid":2.76,"ask":2.8,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.45122784194337423,"gamma":0.040674986836178054,"theta":-0.0181842496812709,"vega":0.06335521929063075,"rho":0.03137002648660447,"phi":-0.0399079939850111,"bid_iv":0.609559,"mid_iv":0.613506,"ask_iv":0.617453,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.15,"average_volume":0,"last_volume":1,"trade_date":1721659939189,"prevclose":3.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":343,"bidexch":"E","bid_date":1721660577000,"asksize":178,"askexch":"X","ask_date":1721660577000,"open_interest":4773,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115C00033000","description":"PLTR + Nov 15 2024 $33.00 Call","exch":"Z","type":"option","last":2.48,"change":-0.25,"volume":70,"open":2.3,"high":2.48,"low":2.22,"close":null,"bid":2.46,"ask":2.51,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.41650731548246356,"gamma":0.03995188733079608,"theta":-0.01783086891221593,"vega":0.06212121663036428,"rho":0.029176453520935133,"phi":-0.036800452494212266,"bid_iv":0.606101,"mid_iv":0.611738,"ask_iv":0.617375,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.16,"average_volume":0,"last_volume":1,"trade_date":1721660252686,"prevclose":2.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":889,"bidexch":"E","bid_date":1721660579000,"asksize":26,"askexch":"P","ask_date":1721660578000,"open_interest":1065,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00033000","description":"PLTR + Nov 15 2024 $33.00 Put","exch":"Z","type":"option","last":7.0,"change":0.05,"volume":1,"open":7.0,"high":7.0,"low":7.0,"close":null,"bid":6.55,"ask":6.6,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5834926845175364,"gamma":0.03995188733079608,"theta":-0.01783086891221593,"vega":0.06212121663036428,"rho":0.029176453520935133,"phi":-0.036800452494212266,"bid_iv":0.598051,"mid_iv":0.606243,"ask_iv":0.614435,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.72,"average_volume":0,"last_volume":1,"trade_date":1721656784776,"prevclose":6.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"T","bid_date":1721660577000,"asksize":595,"askexch":"E","ask_date":1721660578000,"open_interest":16,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115P00034000","description":"PLTR + Nov 15 2024 $34.00 Put","exch":"Z","type":"option","last":7.35,"change":0.05,"volume":28,"open":7.35,"high":7.35,"low":7.35,"close":null,"bid":7.25,"ask":7.35,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.6163429188990789,"gamma":0.03895821847667891,"theta":-0.017381220990052203,"vega":0.0602656327976523,"rho":0.027057631921118163,"phi":-0.03386503192981394,"bid_iv":0.6011,"mid_iv":0.609592,"ask_iv":0.618084,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.69,"average_volume":0,"last_volume":23,"trade_date":1721656390138,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1244,"bidexch":"E","bid_date":1721660577000,"asksize":1107,"askexch":"E","ask_date":1721660577000,"open_interest":21,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00034000","description":"PLTR + Nov 15 2024 $34.00 Call","exch":"Z","type":"option","last":2.12,"change":-0.31,"volume":51,"open":2.38,"high":2.38,"low":1.99,"close":null,"bid":2.2,"ask":2.24,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.38365708110092117,"gamma":0.03895821847667891,"theta":-0.017381220990052203,"vega":0.0602656327976523,"rho":0.027057631921118163,"phi":-0.03386503192981394,"bid_iv":0.61406,"mid_iv":0.61655,"ask_iv":0.61904,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.76,"average_volume":0,"last_volume":2,"trade_date":1721657736846,"prevclose":2.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":795,"bidexch":"E","bid_date":1721660577000,"asksize":487,"askexch":"E","ask_date":1721660577000,"open_interest":443,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00035000","description":"PLTR + Nov 15 2024 $35.00 Put","exch":"Z","type":"option","last":7.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.0,"ask":8.1,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.6473471630443979,"gamma":0.03775932474531099,"theta":-0.016863532390184666,"vega":0.057854814486634244,"rho":0.025024654394384938,"phi":-0.031098550858921215,"bid_iv":0.599452,"mid_iv":0.608357,"ask_iv":0.617263,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402091932,"prevclose":7.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":551,"bidexch":"E","bid_date":1721660578000,"asksize":311,"askexch":"E","ask_date":1721660578000,"open_interest":964,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00035000","description":"PLTR + Nov 15 2024 $35.00 Call","exch":"Z","type":"option","last":1.98,"change":-0.40,"volume":91,"open":2.37,"high":2.37,"low":1.82,"close":null,"bid":1.95,"ask":2.0,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.3526528369556021,"gamma":0.03775932474531099,"theta":-0.016863532390184666,"vega":0.057854814486634244,"rho":0.025024654394384938,"phi":-0.031098550858921215,"bid_iv":0.614823,"mid_iv":0.617405,"ask_iv":0.619987,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.81,"average_volume":0,"last_volume":5,"trade_date":1721660319996,"prevclose":2.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1399,"bidexch":"E","bid_date":1721660578000,"asksize":189,"askexch":"D","ask_date":1721660578000,"open_interest":3870,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00036000","description":"PLTR + Nov 15 2024 $36.00 Put","exch":"Z","type":"option","last":8.25,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":8.8,"ask":8.9,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.6765627216280123,"gamma":0.03640521925862361,"theta":-0.016272968951265714,"vega":0.05495237156914863,"rho":0.023082754239122972,"phi":-0.02849509885383128,"bid_iv":0.601926,"mid_iv":0.611243,"ask_iv":0.62056,"smv_vol":0.617,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402289934,"prevclose":8.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":306,"bidexch":"D","bid_date":1721660578000,"asksize":372,"askexch":"E","ask_date":1721660578000,"open_interest":9,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00036000","description":"PLTR + Nov 15 2024 $36.00 Call","exch":"Z","type":"option","last":1.75,"change":-0.22,"volume":10,"open":1.75,"high":1.75,"low":1.75,"close":null,"bid":1.75,"ask":1.8,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.32343727837198766,"gamma":0.03640521925862361,"theta":-0.016272968951265714,"vega":0.05495237156914863,"rho":0.023082754239122972,"phi":-0.02849509885383128,"bid_iv":0.616578,"mid_iv":0.620164,"ask_iv":0.623751,"smv_vol":0.617,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.17,"average_volume":0,"last_volume":3,"trade_date":1721660096634,"prevclose":1.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":560,"bidexch":"A","bid_date":1721660578000,"asksize":50,"askexch":"B","ask_date":1721660578000,"open_interest":490,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00037000","description":"PLTR + Nov 15 2024 $37.00 Put","exch":"Z","type":"option","last":9.55,"change":0.55,"volume":6,"open":9.55,"high":9.55,"low":9.55,"close":null,"bid":9.55,"ask":9.75,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.7034011442715031,"gamma":0.0348934112279776,"theta":-0.015627504139286885,"vega":0.05592669232152175,"rho":0.02126983238605678,"phi":-0.02610756829168892,"bid_iv":0.609246,"mid_iv":0.619024,"ask_iv":0.628803,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.12,"average_volume":0,"last_volume":1,"trade_date":1721655191833,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1162,"bidexch":"E","bid_date":1721660577000,"asksize":1135,"askexch":"E","ask_date":1721660577000,"open_interest":77,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00037000","description":"PLTR + Nov 15 2024 $37.00 Call","exch":"Z","type":"option","last":1.55,"change":-0.27,"volume":23,"open":1.48,"high":1.55,"low":1.48,"close":null,"bid":1.57,"ask":1.6,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.2965988557284969,"gamma":0.0348934112279776,"theta":-0.015627504139286885,"vega":0.05592669232152175,"rho":0.02126983238605678,"phi":-0.02610756829168892,"bid_iv":0.617236,"mid_iv":0.620814,"ask_iv":0.624391,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.84,"average_volume":0,"last_volume":20,"trade_date":1721659275239,"prevclose":1.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":434,"bidexch":"D","bid_date":1721660577000,"asksize":175,"askexch":"D","ask_date":1721660577000,"open_interest":2742,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00038000","description":"PLTR + Nov 15 2024 $38.00 Put","exch":"Z","type":"option","last":10.53,"change":0.73,"volume":4,"open":10.53,"high":10.53,"low":10.53,"close":null,"bid":10.45,"ask":10.55,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.7284227278443582,"gamma":0.03331265868584201,"theta":-0.014955671885853807,"vega":0.05254546413420925,"rho":0.019563380558087234,"phi":-0.02388427819299821,"bid_iv":0.603132,"mid_iv":0.613359,"ask_iv":0.623585,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.45,"average_volume":0,"last_volume":4,"trade_date":1721656133828,"prevclose":9.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":302,"bidexch":"E","bid_date":1721660578000,"asksize":98,"askexch":"E","ask_date":1721660578000,"open_interest":51,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00038000","description":"PLTR + Nov 15 2024 $38.00 Call","exch":"Z","type":"option","last":1.4,"change":-0.21,"volume":3,"open":1.4,"high":1.4,"low":1.4,"close":null,"bid":1.4,"ask":1.49,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.2715772721556418,"gamma":0.03331265868584201,"theta":-0.014955671885853807,"vega":0.05254546413420925,"rho":0.019563380558087234,"phi":-0.02388427819299821,"bid_iv":0.619998,"mid_iv":0.623806,"ask_iv":0.627614,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.05,"average_volume":0,"last_volume":3,"trade_date":1721659533220,"prevclose":1.61,"week_52_high":0.0,"week_52_low":0.0,"bidsize":887,"bidexch":"E","bid_date":1721660579000,"asksize":246,"askexch":"X","ask_date":1721660579000,"open_interest":325,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00039000","description":"PLTR + Nov 15 2024 $39.00 Put","exch":"Z","type":"option","last":11.45,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.35,"ask":11.4,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.7517129766018855,"gamma":0.03168681570734565,"theta":-0.014261261880652541,"vega":0.04883983542917754,"rho":0.017961019692127406,"phi":-0.021817184094885533,"bid_iv":0.582317,"mid_iv":0.60876,"ask_iv":0.635203,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721230938874,"prevclose":11.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"B","bid_date":1721660577000,"asksize":1,"askexch":"A","ask_date":1721660577000,"open_interest":7,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00039000","description":"PLTR + Nov 15 2024 $39.00 Call","exch":"Z","type":"option","last":1.26,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.26,"ask":1.36,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.24828702339811445,"gamma":0.03168681570734565,"theta":-0.014261261880652541,"vega":0.04883983542917754,"rho":0.017961019692127406,"phi":-0.021817184094885533,"bid_iv":0.621512,"mid_iv":0.624585,"ask_iv":0.627658,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721397099617,"prevclose":1.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":195,"bidexch":"E","bid_date":1721660578000,"asksize":814,"askexch":"E","ask_date":1721660578000,"open_interest":1014,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00040000","description":"PLTR + Nov 15 2024 $40.00 Put","exch":"Z","type":"option","last":12.27,"change":0.67,"volume":2,"open":12.27,"high":12.27,"low":12.27,"close":null,"bid":12.2,"ask":12.3,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.7734660638753492,"gamma":0.030035707514850418,"theta":-0.013553516773324979,"vega":0.04963456486386519,"rho":0.01645290657265487,"phi":-0.0198885431346163,"bid_iv":0.608925,"mid_iv":0.620585,"ask_iv":0.632245,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.78,"average_volume":0,"last_volume":2,"trade_date":1721656133828,"prevclose":11.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":460,"bidexch":"E","bid_date":1721660577000,"asksize":111,"askexch":"E","ask_date":1721660577000,"open_interest":353,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00040000","description":"PLTR + Nov 15 2024 $40.00 Call","exch":"Z","type":"option","last":1.1,"change":-0.15,"volume":26,"open":1.29,"high":1.29,"low":1.04,"close":null,"bid":1.12,"ask":1.15,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.2265339361246508,"gamma":0.030035707514850418,"theta":-0.013553516773324979,"vega":0.04963456486386519,"rho":0.01645290657265487,"phi":-0.0198885431346163,"bid_iv":0.624236,"mid_iv":0.627262,"ask_iv":0.630288,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.00,"average_volume":0,"last_volume":1,"trade_date":1721657671138,"prevclose":1.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":911,"bidexch":"E","bid_date":1721660577000,"asksize":337,"askexch":"D","ask_date":1721660577000,"open_interest":12144,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00041000","description":"PLTR + Nov 15 2024 $41.00 Put","exch":"Z","type":"option","last":12.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.0,"ask":13.2,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.7930736296143978,"gamma":0.02837984803146391,"theta":-0.012841620005303315,"vega":0.04565250289390346,"rho":0.015080044698125794,"phi":-0.01815268470428677,"bid_iv":0.56798,"mid_iv":0.602463,"ask_iv":0.636946,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402382700,"prevclose":12.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":183,"bidexch":"E","bid_date":1721660578000,"asksize":212,"askexch":"X","ask_date":1721660578000,"open_interest":298,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00041000","description":"PLTR + Nov 15 2024 $41.00 Call","exch":"Z","type":"option","last":0.97,"change":-0.18,"volume":52,"open":0.96,"high":0.97,"low":0.95,"close":null,"bid":1.01,"ask":1.04,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.2069263703856022,"gamma":0.02837984803146391,"theta":-0.012841620005303315,"vega":0.04565250289390346,"rho":0.015080044698125794,"phi":-0.01815268470428677,"bid_iv":0.625212,"mid_iv":0.628503,"ask_iv":0.631794,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.66,"average_volume":0,"last_volume":1,"trade_date":1721657820300,"prevclose":1.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":930,"bidexch":"E","bid_date":1721660579000,"asksize":338,"askexch":"D","ask_date":1721660579000,"open_interest":427,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '198' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '2' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-07-26&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240726P00015000","description":"PLTR + Jul 26 2024 $15.00 Put","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":30,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-1.523066810436E-4,"gamma":1.1742731137192659E-11,"theta":-0.0012212898226403957,"vega":2.0000001134845288E-5,"rho":0.0017307586323898963,"phi":-0.0032553846984090507,"bid_iv":0.0,"mid_iv":2.3544,"ask_iv":2.3544,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":29,"trade_date":1721655015770,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Q","bid_date":1721656579000,"asksize":152,"askexch":"U","ask_date":1721660440000,"open_interest":21,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00015000","description":"PLTR + Jul 26 2024 $15.00 Call","exch":"Z","type":"option","last":13.4,"change":-0.70,"volume":15,"open":13.05,"high":13.4,"low":13.05,"close":null,"bid":13.35,"ask":13.45,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9998476933189564,"gamma":1.1742731137192659E-11,"theta":-0.0012212898226403957,"vega":2.0000001134845288E-5,"rho":0.0017307586323898963,"phi":-0.0032553846984090507,"bid_iv":0.0,"mid_iv":4.236847,"ask_iv":4.236847,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.97,"average_volume":0,"last_volume":1,"trade_date":1721660544180,"prevclose":14.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":49,"bidexch":"E","bid_date":1721660567000,"asksize":51,"askexch":"E","ask_date":1721660536000,"open_interest":24,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00016000","description":"PLTR + Jul 26 2024 $16.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-1.523067200933E-4,"gamma":1.7462321035468894E-10,"theta":-0.0013713329208546912,"vega":2.0000015835092713E-5,"rho":0.0018461425552760615,"phi":-0.003255384676088707,"bid_iv":0.0,"mid_iv":2.131383,"ask_iv":2.131383,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1720721545945,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"I","bid_date":1721659378000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":21,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00016000","description":"PLTR + Jul 26 2024 $16.00 Call","exch":"Z","type":"option","last":13.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.4,"ask":12.85,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9998476932799067,"gamma":1.7462321035468894E-10,"theta":-0.0013713329208546912,"vega":2.0000015835092713E-5,"rho":0.0018461425552760615,"phi":-0.003255384676088707,"bid_iv":0.0,"mid_iv":6.103228,"ask_iv":6.103228,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404430891,"prevclose":13.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"B","bid_date":1721660589000,"asksize":124,"askexch":"Q","ask_date":1721660561000,"open_interest":40,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00017000","description":"PLTR + Jul 26 2024 $17.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-1.523311131961E-4,"gamma":7.3007773174306E-8,"theta":-0.0015214410401396315,"vega":2.0009087175769412E-5,"rho":0.0019615263329975817,"phi":-0.0032553845762671695,"bid_iv":0.0,"mid_iv":1.920616,"ask_iv":1.920616,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721311363429,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721658668000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":273,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00017000","description":"PLTR + Jul 26 2024 $17.00 Call","exch":"Z","type":"option","last":12.05,"change":0.35,"volume":14,"open":12.05,"high":12.05,"low":12.05,"close":12.05,"bid":11.35,"ask":11.65,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9998476688868039,"gamma":7.3007773174306E-8,"theta":-0.0015214410401396315,"vega":2.0009087175769412E-5,"rho":0.0019615263329975817,"phi":-0.0032553845762671695,"bid_iv":0.0,"mid_iv":2.338163,"ask_iv":2.338163,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.00,"average_volume":0,"last_volume":2,"trade_date":1721408570677,"prevclose":11.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"E","bid_date":1721660562000,"asksize":120,"askexch":"N","ask_date":1721660507000,"open_interest":31,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00017500","description":"PLTR + Jul 26 2024 $17.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":17.5,"greeks":{"delta":-1.524487000193E-4,"gamma":3.9149638256017453E-7,"theta":-0.0015967473110900074,"vega":2.002784700964258E-5,"rho":0.0020192177190347525,"phi":-0.003255384016398547,"bid_iv":0.0,"mid_iv":1.819929,"ask_iv":1.819929,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721311342755,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655003000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":29,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00017500","description":"PLTR + Jul 26 2024 $17.50 Call","exch":"Z","type":"option","last":11.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.8,"ask":10.9,"underlying":"PLTR","strike":17.5,"greeks":{"delta":0.9998475512999807,"gamma":3.9149638256017453E-7,"theta":-0.0015967473110900074,"vega":2.002784700964258E-5,"rho":0.0020192177190347525,"phi":-0.003255384016398547,"bid_iv":0.0,"mid_iv":2.217856,"ask_iv":2.217856,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721403103776,"prevclose":11.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"E","bid_date":1721660534000,"asksize":7,"askexch":"C","ask_date":1721660502000,"open_interest":3,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00018000","description":"PLTR + Jul 26 2024 $18.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-1.529999618864E-4,"gamma":1.7634267475343597E-6,"theta":-0.0016729953995255295,"vega":2.0138248848095968E-5,"rho":0.002076907068787601,"phi":-0.003255381461959205,"bid_iv":0.0,"mid_iv":1.722137,"ask_iv":1.722137,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721321705750,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721656817000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":126,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00018000","description":"PLTR + Jul 26 2024 $18.00 Call","exch":"Z","type":"option","last":10.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.6,"ask":11.05,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9998470000381136,"gamma":1.7634267475343597E-6,"theta":-0.0016729953995255295,"vega":2.0138248848095968E-5,"rho":0.002076907068787601,"phi":-0.003255381461959205,"bid_iv":0.0,"mid_iv":2.098767,"ask_iv":2.098767,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721229550006,"prevclose":10.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":161,"bidexch":"Q","bid_date":1721660565000,"asksize":29,"askexch":"E","ask_date":1721660565000,"open_interest":34,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00018500","description":"PLTR + Jul 26 2024 $18.50 Call","exch":"Z","type":"option","last":10.05,"change":0.00,"volume":8,"open":null,"high":null,"low":null,"close":null,"bid":9.55,"ask":9.95,"underlying":"PLTR","strike":18.5,"greeks":{"delta":0.9998446414628372,"gamma":7.137765356031952E-6,"theta":-0.0017528212563234819,"vega":2.0577685487462515E-5,"rho":0.0021345881443148584,"phi":-0.003255370807715116,"bid_iv":0.0,"mid_iv":1.982669,"ask_iv":1.982669,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721229548363,"prevclose":10.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"Q","bid_date":1721660567000,"asksize":20,"askexch":"B","ask_date":1721660566000,"open_interest":12,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00018500","description":"PLTR + Jul 26 2024 $18.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":18.5,"greeks":{"delta":-1.553585371628E-4,"gamma":7.137765356031952E-6,"theta":-0.0017528212563234819,"vega":2.0577685487462515E-5,"rho":0.0021345881443148584,"phi":-0.003255370807715116,"bid_iv":0.0,"mid_iv":1.627077,"ask_iv":1.627077,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721321721597,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721659171000,"asksize":152,"askexch":"U","ask_date":1721660217000,"open_interest":264,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00019000","description":"PLTR + Jul 26 2024 $19.00 Call","exch":"Z","type":"option","last":10.28,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.4,"ask":9.5,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9998364773187689,"gamma":2.4238977134748495E-5,"theta":-0.001843128082741257,"vega":2.226601983977007E-5,"rho":0.0021922432411008554,"phi":-0.003255334759739931,"bid_iv":0.0,"mid_iv":1.869742,"ask_iv":1.869742,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721404361773,"prevclose":10.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"U","bid_date":1721660590000,"asksize":40,"askexch":"Z","ask_date":1721660590000,"open_interest":36,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00019000","description":"PLTR + Jul 26 2024 $19.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":802,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-1.635226812311E-4,"gamma":2.4238977134748495E-5,"theta":-0.001843128082741257,"vega":2.226601983977007E-5,"rho":0.0021922432411008554,"phi":-0.003255334759739931,"bid_iv":0.0,"mid_iv":1.533882,"ask_iv":1.533882,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":14,"trade_date":1721321733370,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721659171000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":938,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00019500","description":"PLTR + Jul 26 2024 $19.50 Call","exch":"Z","type":"option","last":9.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.6,"ask":9.5,"underlying":"PLTR","strike":19.5,"greeks":{"delta":0.9998101801496668,"gamma":7.465282560090564E-5,"theta":-0.0019632027208355864,"vega":2.7697313963848883E-5,"rho":0.0022498189538367424,"phi":-0.0032552212347515003,"bid_iv":0.0,"mid_iv":1.759818,"ask_iv":1.759818,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721150689716,"prevclose":9.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":127,"bidexch":"Z","bid_date":1721660590000,"asksize":118,"askexch":"Z","ask_date":1721660590000,"open_interest":16,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00019500","description":"PLTR + Jul 26 2024 $19.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":19.5,"greeks":{"delta":-1.898198503332E-4,"gamma":7.465282560090564E-5,"theta":-0.0019632027208355864,"vega":2.7697313963848883E-5,"rho":0.0022498189538367424,"phi":-0.0032552212347515003,"bid_iv":0.0,"mid_iv":1.441584,"ask_iv":1.441584,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721323510937,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721660120000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":2115,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00020000","description":"PLTR + Jul 26 2024 $20.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-2.655546030761E-4,"gamma":2.0728208058370213E-4,"theta":-0.002156728186930421,"vega":3.668965563390653E-5,"rho":0.0023071827567519945,"phi":-0.0032549012403831758,"bid_iv":0.0,"mid_iv":1.351661,"ask_iv":1.351661,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656333336,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721660120000,"asksize":152,"askexch":"U","ask_date":1721660217000,"open_interest":577,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00020000","description":"PLTR + Jul 26 2024 $20.00 Call","exch":"Z","type":"option","last":8.3,"change":-0.35,"volume":3,"open":8.73,"high":8.73,"low":8.3,"close":null,"bid":8.05,"ask":8.5,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9997344453969239,"gamma":2.0728208058370213E-4,"theta":-0.002156728186930421,"vega":3.668965563390653E-5,"rho":0.0023071827567519945,"phi":-0.0032549012403831758,"bid_iv":0.0,"mid_iv":1.652744,"ask_iv":1.652744,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.05,"average_volume":0,"last_volume":1,"trade_date":1721659789105,"prevclose":8.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":167,"bidexch":"J","bid_date":1721660535000,"asksize":38,"askexch":"C","ask_date":1721660590000,"open_interest":212,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00020500","description":"PLTR + Jul 26 2024 $20.50 Call","exch":"Z","type":"option","last":8.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.8,"ask":8.55,"underlying":"PLTR","strike":20.5,"greeks":{"delta":0.9995455579368103,"gamma":5.100330332910547E-4,"theta":-0.0025022023691890064,"vega":6.90288253726225E-5,"rho":0.0023640709113929943,"phi":-0.003254118672080618,"bid_iv":0.0,"mid_iv":1.548377,"ask_iv":1.548377,"smv_vol":0.913,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721153088349,"prevclose":8.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"N","bid_date":1721660535000,"asksize":114,"askexch":"Z","ask_date":1721660589000,"open_interest":34,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00020500","description":"PLTR + Jul 26 2024 $20.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.07,"underlying":"PLTR","strike":20.5,"greeks":{"delta":-4.544420631897E-4,"gamma":5.100330332910547E-4,"theta":-0.0025022023691890064,"vega":6.90288253726225E-5,"rho":0.0023640709113929943,"phi":-0.003254118672080618,"bid_iv":0.0,"mid_iv":1.263996,"ask_iv":1.263996,"smv_vol":0.913,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":200,"trade_date":1721331983496,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"U","bid_date":1721655777000,"asksize":1444,"askexch":"E","ask_date":1721655777000,"open_interest":359,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00021000","description":"PLTR + Jul 26 2024 $21.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":45,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":2.77,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-9.04646313745E-4,"gamma":0.001165461598547579,"theta":-0.0031625880480257965,"vega":1.147940971278406E-4,"rho":0.0024198811779565146,"phi":-0.003252290081017965,"bid_iv":0.0,"mid_iv":1.178482,"ask_iv":1.178482,"smv_vol":0.911,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":15,"trade_date":1721655514162,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721655003000,"asksize":18,"askexch":"B","ask_date":1721655002000,"open_interest":1073,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00021000","description":"PLTR + Jul 26 2024 $21.00 Call","exch":"Z","type":"option","last":7.17,"change":-0.96,"volume":21,"open":6.97,"high":7.17,"low":6.97,"close":null,"bid":7.3,"ask":7.4,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.999095353686255,"gamma":0.001165461598547579,"theta":-0.0031625880480257965,"vega":1.147940971278406E-4,"rho":0.0024198811779565146,"phi":-0.003252290081017965,"bid_iv":0.0,"mid_iv":1.446588,"ask_iv":1.446588,"smv_vol":0.911,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.81,"average_volume":0,"last_volume":20,"trade_date":1721657740985,"prevclose":8.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"E","bid_date":1721660475000,"asksize":10,"askexch":"U","ask_date":1721660475000,"open_interest":450,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00021500","description":"PLTR + Jul 26 2024 $21.50 Call","exch":"Z","type":"option","last":6.55,"change":-1.15,"volume":2,"open":6.55,"high":6.55,"low":6.55,"close":null,"bid":6.85,"ask":6.9,"underlying":"PLTR","strike":21.5,"greeks":{"delta":0.9981303241038558,"gamma":0.00243907727109355,"theta":-0.0043747669528750015,"vega":2.520243765801346E-4,"rho":0.002473606426181248,"phi":-0.0032484431139697275,"bid_iv":0.0,"mid_iv":1.345168,"ask_iv":1.345168,"smv_vol":0.907,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.94,"average_volume":0,"last_volume":2,"trade_date":1721657395011,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"J","bid_date":1721660411000,"asksize":30,"askexch":"B","ask_date":1721660534000,"open_interest":117,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00021500","description":"PLTR + Jul 26 2024 $21.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":4,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":21.5,"greeks":{"delta":-0.0018696758961442,"gamma":0.00243907727109355,"theta":-0.0043747669528750015,"vega":2.520243765801346E-4,"rho":0.002473606426181248,"phi":-0.0032484431139697275,"bid_iv":0.0,"mid_iv":1.095019,"ask_iv":1.095019,"smv_vol":0.907,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660291155,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655001000,"asksize":25,"askexch":"Q","ask_date":1721657577000,"open_interest":415,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00022000","description":"PLTR + Jul 26 2024 $22.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":995,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0031474874847339,"gamma":0.0041035800681642745,"theta":-0.005768860180700954,"vega":3.306480139225247E-4,"rho":0.0025260577339944372,"phi":-0.0032433614034848533,"bid_iv":1.012689,"mid_iv":1.063211,"ask_iv":1.113734,"smv_vol":0.901,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721658495170,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"D","bid_date":1721660440000,"asksize":72,"askexch":"D","ask_date":1721660589000,"open_interest":1038,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00022000","description":"PLTR + Jul 26 2024 $22.00 Call","exch":"Z","type":"option","last":6.92,"change":0.22,"volume":1,"open":6.92,"high":6.92,"low":6.92,"close":null,"bid":6.35,"ask":6.45,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9968525125152661,"gamma":0.0041035800681642745,"theta":-0.005768860180700954,"vega":3.306480139225247E-4,"rho":0.0025260577339944372,"phi":-0.0032433614034848533,"bid_iv":0.0,"mid_iv":1.451577,"ask_iv":1.451577,"smv_vol":0.901,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.29,"average_volume":0,"last_volume":1,"trade_date":1721655015793,"prevclose":6.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"B","bid_date":1721660562000,"asksize":15,"askexch":"U","ask_date":1721660562000,"open_interest":448,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00022500","description":"PLTR + Jul 26 2024 $22.50 Call","exch":"Z","type":"option","last":5.8,"change":-0.38,"volume":19,"open":6.0,"high":6.0,"low":5.35,"close":null,"bid":5.55,"ask":6.9,"underlying":"PLTR","strike":22.5,"greeks":{"delta":0.9941057000476925,"gamma":0.007301056871319733,"theta":-0.008464792037692504,"vega":6.89900391215172E-4,"rho":0.0025726743671287368,"phi":-0.003232648296929241,"bid_iv":0.0,"mid_iv":1.341704,"ask_iv":1.341704,"smv_vol":0.889,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.15,"average_volume":0,"last_volume":3,"trade_date":1721659773321,"prevclose":6.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":159,"bidexch":"J","bid_date":1721660589000,"asksize":138,"askexch":"Q","ask_date":1721660589000,"open_interest":124,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00022500","description":"PLTR + Jul 26 2024 $22.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":3,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":22.5,"greeks":{"delta":-0.0058942999523075,"gamma":0.007301056871319733,"theta":-0.008464792037692504,"vega":6.89900391215172E-4,"rho":0.0025726743671287368,"phi":-0.003232648296929241,"bid_iv":0.930591,"mid_iv":0.977936,"ask_iv":1.02528,"smv_vol":0.889,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721660415108,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"D","bid_date":1721660344000,"asksize":29,"askexch":"B","ask_date":1721660443000,"open_interest":4734,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00023000","description":"PLTR + Jul 26 2024 $23.00 Put","exch":"Z","type":"option","last":0.02,"change":0.01,"volume":7,"open":0.02,"high":0.02,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.0105532651453034,"gamma":0.012259143440862283,"theta":-0.012493932091043295,"vega":0.001088241285037756,"rho":0.0026118096762200917,"phi":-0.003214734968640958,"bid_iv":0.868448,"mid_iv":0.912687,"ask_iv":0.956926,"smv_vol":0.869,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":100.00,"average_volume":0,"last_volume":5,"trade_date":1721657351155,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":877,"bidexch":"D","bid_date":1721660589000,"asksize":3,"askexch":"W","ask_date":1721659699000,"open_interest":1599,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00023000","description":"PLTR + Jul 26 2024 $23.00 Call","exch":"Z","type":"option","last":5.25,"change":-0.65,"volume":23,"open":5.83,"high":5.83,"low":5.1,"close":null,"bid":5.35,"ask":5.5,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.9894467348546966,"gamma":0.012259143440862283,"theta":-0.012493932091043295,"vega":0.001088241285037756,"rho":0.0026118096762200917,"phi":-0.003214734968640958,"bid_iv":0.0,"mid_iv":1.234309,"ask_iv":1.234309,"smv_vol":0.869,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.02,"average_volume":0,"last_volume":10,"trade_date":1721659935252,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":50,"bidexch":"E","bid_date":1721660562000,"asksize":102,"askexch":"C","ask_date":1721660565000,"open_interest":473,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00023500","description":"PLTR + Jul 26 2024 $23.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":38,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":23.5,"greeks":{"delta":-0.0181083329921081,"gamma":0.019556609031169982,"theta":-0.018241736502587556,"vega":0.0016535737697200236,"rho":0.0026397676726318937,"phi":-0.0031860974216759226,"bid_iv":0.792044,"mid_iv":0.832776,"ask_iv":0.873507,"smv_vol":0.854,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721659360523,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1711,"bidexch":"D","bid_date":1721660589000,"asksize":132,"askexch":"N","ask_date":1721657672000,"open_interest":957,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00023500","description":"PLTR + Jul 26 2024 $23.50 Call","exch":"Z","type":"option","last":4.6,"change":-0.60,"volume":2,"open":4.6,"high":4.6,"low":4.6,"close":null,"bid":4.85,"ask":4.95,"underlying":"PLTR","strike":23.5,"greeks":{"delta":0.9818916670078919,"gamma":0.019556609031169982,"theta":-0.018241736502587556,"vega":0.0016535737697200236,"rho":0.0026397676726318937,"phi":-0.0031860974216759226,"bid_iv":0.0,"mid_iv":1.129289,"ask_iv":1.129289,"smv_vol":0.854,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.54,"average_volume":0,"last_volume":2,"trade_date":1721658032517,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":42,"bidexch":"N","bid_date":1721660535000,"asksize":43,"askexch":"E","ask_date":1721660536000,"open_interest":290,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00024000","description":"PLTR + Jul 26 2024 $24.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":75,"open":0.02,"high":0.03,"low":0.02,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.023027321034898,"gamma":0.025831199708884724,"theta":-0.020669818578759658,"vega":0.002021388840275984,"rho":0.00267739803653049,"phi":-0.003166608801646122,"bid_iv":0.739443,"mid_iv":0.791448,"ask_iv":0.843454,"smv_vol":0.799,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":50,"trade_date":1721659632921,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1642,"bidexch":"E","bid_date":1721660534000,"asksize":494,"askexch":"E","ask_date":1721660533000,"open_interest":2951,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00024000","description":"PLTR + Jul 26 2024 $24.00 Call","exch":"Z","type":"option","last":4.2,"change":-0.74,"volume":82,"open":3.8,"high":4.2,"low":3.8,"close":null,"bid":4.4,"ask":4.45,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.976972678965102,"gamma":0.025831199708884724,"theta":-0.020669818578759658,"vega":0.002021388840275984,"rho":0.00267739803653049,"phi":-0.003166608801646122,"bid_iv":0.0,"mid_iv":1.023611,"ask_iv":1.023611,"smv_vol":0.799,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.98,"average_volume":0,"last_volume":2,"trade_date":1721658522387,"prevclose":4.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"U","bid_date":1721660563000,"asksize":25,"askexch":"U","ask_date":1721660563000,"open_interest":1526,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00024500","description":"PLTR + Jul 26 2024 $24.50 Put","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":200,"open":0.04,"high":0.04,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":24.5,"greeks":{"delta":-0.0313233200446525,"gamma":0.03553526765926358,"theta":-0.024616656373760384,"vega":0.0024393982160945786,"rho":0.0027016779888125765,"phi":-0.0031342268387622675,"bid_iv":0.757623,"mid_iv":0.778186,"ask_iv":0.798749,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721660388268,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":89,"bidexch":"U","bid_date":1721660411000,"asksize":3840,"askexch":"E","ask_date":1721660566000,"open_interest":2428,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00024500","description":"PLTR + Jul 26 2024 $24.50 Call","exch":"Z","type":"option","last":3.75,"change":-0.42,"volume":50,"open":4.25,"high":4.43,"low":3.55,"close":null,"bid":3.85,"ask":3.95,"underlying":"PLTR","strike":24.5,"greeks":{"delta":0.9686766799553475,"gamma":0.03553526765926358,"theta":-0.024616656373760384,"vega":0.0024393982160945786,"rho":0.0027016779888125765,"phi":-0.0031342268387622675,"bid_iv":0.0,"mid_iv":0.919142,"ask_iv":0.919142,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.08,"average_volume":0,"last_volume":12,"trade_date":1721659885847,"prevclose":4.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"E","bid_date":1721660536000,"asksize":19,"askexch":"U","ask_date":1721660404000,"open_interest":646,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00025000","description":"PLTR + Jul 26 2024 $25.00 Put","exch":"Z","type":"option","last":0.03,"change":-0.02,"volume":257,"open":0.05,"high":0.06,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.0501258897271327,"gamma":0.05245728780471944,"theta":-0.03383800369662622,"vega":0.003425773174362036,"rho":0.0026860709549075905,"phi":-0.003063641568163365,"bid_iv":0.672228,"mid_iv":0.690849,"ask_iv":0.70947,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-40.00,"average_volume":0,"last_volume":5,"trade_date":1721660110313,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1139,"bidexch":"D","bid_date":1721660536000,"asksize":1406,"askexch":"W","ask_date":1721660566000,"open_interest":3736,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00025000","description":"PLTR + Jul 26 2024 $25.00 Call","exch":"Z","type":"option","last":3.41,"change":-0.31,"volume":154,"open":4.6,"high":4.6,"low":2.84,"close":null,"bid":3.4,"ask":3.5,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.9498741102728673,"gamma":0.05245728780471944,"theta":-0.03383800369662622,"vega":0.003425773174362036,"rho":0.0026860709549075905,"phi":-0.003063641568163365,"bid_iv":0.0,"mid_iv":0.814757,"ask_iv":0.814757,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.34,"average_volume":0,"last_volume":1,"trade_date":1721660413467,"prevclose":3.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":118,"bidexch":"W","bid_date":1721660566000,"asksize":156,"askexch":"X","ask_date":1721660567000,"open_interest":2139,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00025500","description":"PLTR + Jul 26 2024 $25.50 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":579,"open":0.06,"high":0.1,"low":0.04,"close":null,"bid":0.04,"ask":0.05,"underlying":"PLTR","strike":25.5,"greeks":{"delta":-0.0637065348731444,"gamma":0.06981858801759575,"theta":-0.03708800774862546,"vega":0.004617154875629843,"rho":0.0026884788008334215,"phi":-0.003009815138157151,"bid_iv":0.624004,"mid_iv":0.637036,"ask_iv":0.650069,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660520792,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1509,"bidexch":"D","bid_date":1721660474000,"asksize":2015,"askexch":"W","ask_date":1721660474000,"open_interest":4056,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00025500","description":"PLTR + Jul 26 2024 $25.50 Call","exch":"Z","type":"option","last":2.83,"change":-0.52,"volume":28,"open":3.6,"high":3.6,"low":2.4,"close":null,"bid":2.87,"ask":2.98,"underlying":"PLTR","strike":25.5,"greeks":{"delta":0.9362934651268556,"gamma":0.06981858801759575,"theta":-0.03708800774862546,"vega":0.004617154875629843,"rho":0.0026884788008334215,"phi":-0.003009815138157151,"bid_iv":0.0,"mid_iv":0.666714,"ask_iv":0.666714,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.53,"average_volume":0,"last_volume":1,"trade_date":1721659244415,"prevclose":3.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":134,"bidexch":"E","bid_date":1721660567000,"asksize":118,"askexch":"W","ask_date":1721660565000,"open_interest":1114,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00026000","description":"PLTR + Jul 26 2024 $26.00 Put","exch":"Z","type":"option","last":0.06,"change":-0.03,"volume":1331,"open":0.06,"high":0.16,"low":0.06,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.0859594665163621,"gamma":0.09570140250242382,"theta":-0.04210456244191731,"vega":0.005310210452153918,"rho":0.0026568350426103716,"phi":-0.002923036123043766,"bid_iv":0.58101,"mid_iv":0.591395,"ask_iv":0.601781,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":2,"trade_date":1721660082507,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1043,"bidexch":"H","bid_date":1721660565000,"asksize":3251,"askexch":"H","ask_date":1721660565000,"open_interest":4214,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00026000","description":"PLTR + Jul 26 2024 $26.00 Call","exch":"Z","type":"option","last":2.45,"change":-0.31,"volume":223,"open":3.04,"high":3.05,"low":1.89,"close":null,"bid":2.47,"ask":2.5,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.9140405334836379,"gamma":0.09570140250242382,"theta":-0.04210456244191731,"vega":0.005310210452153918,"rho":0.0026568350426103716,"phi":-0.002923036123043766,"bid_iv":0.530737,"mid_iv":0.705599,"ask_iv":0.880462,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.24,"average_volume":0,"last_volume":10,"trade_date":1721660530825,"prevclose":2.76,"week_52_high":0.0,"week_52_low":0.0,"bidsize":146,"bidexch":"X","bid_date":1721660589000,"asksize":120,"askexch":"X","ask_date":1721660565000,"open_interest":2519,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00026500","description":"PLTR + Jul 26 2024 $26.50 Call","exch":"Z","type":"option","last":1.9,"change":-0.35,"volume":66,"open":2.3,"high":2.5,"low":1.62,"close":null,"bid":2.02,"ask":2.09,"underlying":"PLTR","strike":26.5,"greeks":{"delta":0.8823373094259328,"gamma":0.1325266819818986,"theta":-0.047117196921899265,"vega":0.0067407554799400315,"rho":0.0025874135625564166,"phi":-0.002799431426325047,"bid_iv":0.547968,"mid_iv":0.587469,"ask_iv":0.62697,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.56,"average_volume":0,"last_volume":1,"trade_date":1721659971412,"prevclose":2.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":797,"bidexch":"E","bid_date":1721660590000,"asksize":1199,"askexch":"E","ask_date":1721660590000,"open_interest":2305,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00026500","description":"PLTR + Jul 26 2024 $26.50 Put","exch":"Z","type":"option","last":0.1,"change":-0.04,"volume":1864,"open":0.15,"high":0.25,"low":0.09,"close":null,"bid":0.1,"ask":0.11,"underlying":"PLTR","strike":26.5,"greeks":{"delta":-0.1176626905740672,"gamma":0.1325266819818986,"theta":-0.047117196921899265,"vega":0.0067407554799400315,"rho":0.0025874135625564166,"phi":-0.002799431426325047,"bid_iv":0.552916,"mid_iv":0.567724,"ask_iv":0.582531,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-28.58,"average_volume":0,"last_volume":1,"trade_date":1721660561830,"prevclose":0.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1997,"bidexch":"D","bid_date":1721660566000,"asksize":1567,"askexch":"D","ask_date":1721660566000,"open_interest":10452,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00027000","description":"PLTR + Jul 26 2024 $27.00 Put","exch":"Z","type":"option","last":0.17,"change":-0.04,"volume":2744,"open":0.2,"high":0.4,"low":0.15,"close":null,"bid":0.17,"ask":0.18,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.1755041011863079,"gamma":0.18245203954626596,"theta":-0.05563292092984407,"vega":0.008908362786459775,"rho":0.0024217683649382705,"phi":-0.0025834730357332243,"bid_iv":0.534129,"mid_iv":0.545362,"ask_iv":0.556594,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-19.05,"average_volume":0,"last_volume":1,"trade_date":1721660580968,"prevclose":0.21,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1106,"bidexch":"D","bid_date":1721660589000,"asksize":3234,"askexch":"D","ask_date":1721660589000,"open_interest":8443,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00027000","description":"PLTR + Jul 26 2024 $27.00 Call","exch":"Z","type":"option","last":1.59,"change":-0.25,"volume":494,"open":1.95,"high":2.12,"low":1.15,"close":null,"bid":1.59,"ask":1.66,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.8244958988136921,"gamma":0.18245203954626596,"theta":-0.05563292092984407,"vega":0.008908362786459775,"rho":0.0024217683649382705,"phi":-0.0025834730357332243,"bid_iv":0.542462,"mid_iv":0.570443,"ask_iv":0.598423,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.59,"average_volume":0,"last_volume":1,"trade_date":1721660316027,"prevclose":1.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":982,"bidexch":"E","bid_date":1721660591000,"asksize":1442,"askexch":"E","ask_date":1721660591000,"open_interest":3703,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00027500","description":"PLTR + Jul 26 2024 $27.50 Call","exch":"Z","type":"option","last":1.19,"change":-0.27,"volume":1298,"open":1.49,"high":1.69,"low":0.83,"close":null,"bid":1.21,"ask":1.25,"underlying":"PLTR","strike":27.5,"greeks":{"delta":0.7282353004699164,"gamma":0.22883503869907812,"theta":-0.06714760018774049,"vega":0.01077749448539647,"rho":0.0021252416817225334,"phi":-0.002244387050343165,"bid_iv":0.545875,"mid_iv":0.564458,"ask_iv":0.583041,"smv_vol":0.539,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.50,"average_volume":0,"last_volume":1,"trade_date":1721660564038,"prevclose":1.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1235,"bidexch":"E","bid_date":1721660590000,"asksize":599,"askexch":"H","ask_date":1721660589000,"open_interest":3773,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00027500","description":"PLTR + Jul 26 2024 $27.50 Put","exch":"Z","type":"option","last":0.32,"change":-0.01,"volume":3086,"open":0.26,"high":0.6,"low":0.23,"close":null,"bid":0.28,"ask":0.31,"underlying":"PLTR","strike":27.5,"greeks":{"delta":-0.2717646995300836,"gamma":0.22883503869907812,"theta":-0.06714760018774049,"vega":0.01077749448539647,"rho":0.0021252416817225334,"phi":-0.002244387050343165,"bid_iv":0.529868,"mid_iv":0.539152,"ask_iv":0.548435,"smv_vol":0.539,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":1,"trade_date":1721660535079,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":529,"bidexch":"E","bid_date":1721660589000,"asksize":2464,"askexch":"E","ask_date":1721660589000,"open_interest":5901,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00028000","description":"PLTR + Jul 26 2024 $28.00 Put","exch":"Z","type":"option","last":0.5,"change":0.00,"volume":4033,"open":0.5,"high":0.85,"low":0.35,"close":null,"bid":0.46,"ask":0.47,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3936413053093506,"gamma":0.2469798022066599,"theta":-0.07674530983765562,"vega":0.011923983127017604,"rho":0.0017510725006595997,"phi":-0.0018375282511346527,"bid_iv":0.523518,"mid_iv":0.531918,"ask_iv":0.540317,"smv_vol":0.544,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660517185,"prevclose":0.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"D","bid_date":1721660589000,"asksize":301,"askexch":"D","ask_date":1721660589000,"open_interest":5452,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00028000","description":"PLTR + Jul 26 2024 $28.00 Call","exch":"Z","type":"option","last":0.9,"change":-0.22,"volume":6123,"open":1.17,"high":1.34,"low":0.59,"close":null,"bid":0.9,"ask":0.92,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6063586946906494,"gamma":0.2469798022066599,"theta":-0.07674530983765562,"vega":0.011923983127017604,"rho":0.0017510725006595997,"phi":-0.0018375282511346527,"bid_iv":0.554721,"mid_iv":0.567321,"ask_iv":0.579922,"smv_vol":0.544,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-19.65,"average_volume":0,"last_volume":2,"trade_date":1721660594352,"prevclose":1.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":257,"bidexch":"D","bid_date":1721660590000,"asksize":661,"askexch":"D","ask_date":1721660590000,"open_interest":7399,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00028500","description":"PLTR + Jul 26 2024 $28.50 Call","exch":"Z","type":"option","last":0.65,"change":-0.20,"volume":10130,"open":0.95,"high":1.31,"low":0.4,"close":null,"bid":0.64,"ask":0.65,"underlying":"PLTR","strike":28.5,"greeks":{"delta":0.4841819358397982,"gamma":0.23733216573111027,"theta":-0.07995780887802445,"vega":0.012059477716323541,"rho":0.001383090663593041,"phi":-0.0014450752794381524,"bid_iv":0.55493,"mid_iv":0.559096,"ask_iv":0.563263,"smv_vol":0.549,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.53,"average_volume":0,"last_volume":2,"trade_date":1721660592056,"prevclose":0.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"U","bid_date":1721660589000,"asksize":80,"askexch":"H","ask_date":1721660589000,"open_interest":4936,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00028500","description":"PLTR + Jul 26 2024 $28.50 Put","exch":"Z","type":"option","last":0.72,"change":0.00,"volume":2880,"open":0.57,"high":1.17,"low":0.47,"close":null,"bid":0.68,"ask":0.71,"underlying":"PLTR","strike":28.5,"greeks":{"delta":-0.5158180641602018,"gamma":0.23733216573111027,"theta":-0.07995780887802445,"vega":0.012059477716323541,"rho":0.001383090663593041,"phi":-0.0014450752794381524,"bid_iv":0.524031,"mid_iv":0.536479,"ask_iv":0.548926,"smv_vol":0.549,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":40,"trade_date":1721660399795,"prevclose":0.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1547,"bidexch":"E","bid_date":1721660590000,"asksize":556,"askexch":"H","ask_date":1721660590000,"open_interest":3422,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00029000","description":"PLTR + Jul 26 2024 $29.00 Put","exch":"Z","type":"option","last":1.02,"change":0.04,"volume":1215,"open":0.8,"high":1.52,"low":0.73,"close":null,"bid":0.97,"ask":1.0,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.6267759835078008,"gamma":0.21299027672005272,"theta":-0.07583487368868852,"vega":0.011150250227705478,"rho":0.0010542391266417277,"phi":-0.0010972827731633545,"bid_iv":0.513371,"mid_iv":0.526854,"ask_iv":0.540336,"smv_vol":0.552,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.09,"average_volume":0,"last_volume":1,"trade_date":1721660427494,"prevclose":0.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":872,"bidexch":"E","bid_date":1721660590000,"asksize":53,"askexch":"H","ask_date":1721660590000,"open_interest":3848,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00029000","description":"PLTR + Jul 26 2024 $29.00 Call","exch":"Z","type":"option","last":0.43,"change":-0.20,"volume":12343,"open":0.7,"high":0.88,"low":0.26,"close":null,"bid":0.43,"ask":0.45,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.3732240164921992,"gamma":0.21299027672005272,"theta":-0.07583487368868852,"vega":0.011150250227705478,"rho":0.0010542391266417277,"phi":-0.0010972827731633545,"bid_iv":0.546983,"mid_iv":0.555958,"ask_iv":0.564932,"smv_vol":0.552,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-31.75,"average_volume":0,"last_volume":4,"trade_date":1721660592245,"prevclose":0.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":656,"bidexch":"D","bid_date":1721660590000,"asksize":2592,"askexch":"D","ask_date":1721660590000,"open_interest":16605,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00029500","description":"PLTR + Jul 26 2024 $29.50 Call","exch":"Z","type":"option","last":0.27,"change":-0.17,"volume":9121,"open":0.48,"high":0.53,"low":0.17,"close":null,"bid":0.27,"ask":0.28,"underlying":"PLTR","strike":29.5,"greeks":{"delta":0.2750740331281898,"gamma":0.18095650950140124,"theta":-0.06577117245213633,"vega":0.00942582043691268,"rho":7.671645163839499E-4,"phi":-7.95448829058867E-4,"bid_iv":0.543367,"mid_iv":0.548698,"ask_iv":0.554029,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-38.64,"average_volume":0,"last_volume":6,"trade_date":1721660566008,"prevclose":0.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2,"bidexch":"D","bid_date":1721660566000,"asksize":2811,"askexch":"D","ask_date":1721660566000,"open_interest":10740,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00029500","description":"PLTR + Jul 26 2024 $29.50 Put","exch":"Z","type":"option","last":1.44,"change":0.15,"volume":80,"open":1.06,"high":1.95,"low":0.99,"close":null,"bid":1.29,"ask":1.4,"underlying":"PLTR","strike":29.5,"greeks":{"delta":-0.7249259668718102,"gamma":0.18095650950140124,"theta":-0.06577117245213633,"vega":0.00942582043691268,"rho":7.671645163839499E-4,"phi":-7.95448829058867E-4,"bid_iv":0.471346,"mid_iv":0.572275,"ask_iv":0.673205,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.63,"average_volume":0,"last_volume":1,"trade_date":1721659245832,"prevclose":1.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1227,"bidexch":"E","bid_date":1721660567000,"asksize":1305,"askexch":"E","ask_date":1721660567000,"open_interest":745,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00030000","description":"PLTR + Jul 26 2024 $30.00 Put","exch":"Z","type":"option","last":1.85,"change":0.15,"volume":57,"open":1.18,"high":2.38,"low":1.18,"close":null,"bid":1.66,"ask":1.77,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.8071635773165277,"gamma":0.1442361786913709,"theta":-0.05292720595870836,"vega":0.008045023694826845,"rho":5.303471769621725E-4,"phi":-5.480176817273831E-4,"bid_iv":0.0,"mid_iv":0.626096,"ask_iv":0.626096,"smv_vol":0.548,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.83,"average_volume":0,"last_volume":1,"trade_date":1721659367524,"prevclose":1.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":586,"bidexch":"E","bid_date":1721660590000,"asksize":1069,"askexch":"E","ask_date":1721660590000,"open_interest":1012,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00030000","description":"PLTR + Jul 26 2024 $30.00 Call","exch":"Z","type":"option","last":0.17,"change":-0.14,"volume":29944,"open":0.35,"high":0.38,"low":0.11,"close":null,"bid":0.17,"ask":0.17,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.19283642268347229,"gamma":0.1442361786913709,"theta":-0.05292720595870836,"vega":0.008045023694826845,"rho":5.303471769621725E-4,"phi":-5.480176817273831E-4,"bid_iv":0.546464,"mid_iv":0.553343,"ask_iv":0.560222,"smv_vol":0.548,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-45.17,"average_volume":0,"last_volume":1,"trade_date":1721660579708,"prevclose":0.31,"week_52_high":0.0,"week_52_low":0.0,"bidsize":964,"bidexch":"E","bid_date":1721660590000,"asksize":1070,"askexch":"D","ask_date":1721660505000,"open_interest":28626,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00030500","description":"PLTR + Jul 26 2024 $30.50 Call","exch":"Z","type":"option","last":0.11,"change":-0.09,"volume":2985,"open":0.23,"high":0.25,"low":0.07,"close":null,"bid":0.1,"ask":0.12,"underlying":"PLTR","strike":30.5,"greeks":{"delta":0.1310676156515744,"gamma":0.10831907566462487,"theta":-0.040617878442582675,"vega":0.005856488555373826,"rho":3.558566811668264E-4,"phi":-3.667859284996345E-4,"bid_iv":0.557904,"mid_iv":0.566471,"ask_iv":0.575038,"smv_vol":0.558,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-45.00,"average_volume":0,"last_volume":1,"trade_date":1721660582087,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2005,"bidexch":"D","bid_date":1721660566000,"asksize":816,"askexch":"E","ask_date":1721660589000,"open_interest":3471,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00030500","description":"PLTR + Jul 26 2024 $30.50 Put","exch":"Z","type":"option","last":2.4,"change":0.41,"volume":14,"open":2.6,"high":2.6,"low":2.39,"close":null,"bid":2.03,"ask":2.21,"underlying":"PLTR","strike":30.5,"greeks":{"delta":-0.8689323843484256,"gamma":0.10831907566462487,"theta":-0.040617878442582675,"vega":0.005856488555373826,"rho":3.558566811668264E-4,"phi":-3.667859284996345E-4,"bid_iv":0.285497,"mid_iv":0.438035,"ask_iv":0.590572,"smv_vol":0.558,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":20.61,"average_volume":0,"last_volume":1,"trade_date":1721658966586,"prevclose":1.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1237,"bidexch":"E","bid_date":1721660590000,"asksize":318,"askexch":"E","ask_date":1721660590000,"open_interest":187,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00031000","description":"PLTR + Jul 26 2024 $31.00 Put","exch":"Z","type":"option","last":2.96,"change":0.85,"volume":14,"open":2.73,"high":2.99,"low":2.45,"close":null,"bid":2.42,"ask":2.75,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.9120196555266563,"gamma":0.07824380745720139,"theta":-0.030563084294982782,"vega":0.004520881552468577,"rho":2.3631399571769486E-4,"phi":-2.4314557095567687E-4,"bid_iv":0.410501,"mid_iv":0.557369,"ask_iv":0.704237,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":40.29,"average_volume":0,"last_volume":1,"trade_date":1721658738119,"prevclose":2.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":196,"bidexch":"C","bid_date":1721660589000,"asksize":138,"askexch":"E","ask_date":1721660566000,"open_interest":233,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00031000","description":"PLTR + Jul 26 2024 $31.00 Call","exch":"Z","type":"option","last":0.07,"change":-0.08,"volume":2380,"open":0.15,"high":0.19,"low":0.05,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.08798034447334371,"gamma":0.07824380745720139,"theta":-0.030563084294982782,"vega":0.004520881552468577,"rho":2.3631399571769486E-4,"phi":-2.4314557095567687E-4,"bid_iv":0.567799,"mid_iv":0.578913,"ask_iv":0.590028,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-53.34,"average_volume":0,"last_volume":34,"trade_date":1721660266490,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1664,"bidexch":"E","bid_date":1721660589000,"asksize":81,"askexch":"U","ask_date":1721660566000,"open_interest":7079,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00031500","description":"PLTR + Jul 26 2024 $31.50 Put","exch":"Z","type":"option","last":3.55,"change":0.82,"volume":19,"open":2.92,"high":3.55,"low":2.92,"close":null,"bid":3.05,"ask":3.25,"underlying":"PLTR","strike":31.5,"greeks":{"delta":-0.9401520496345519,"gamma":0.05580112811935032,"theta":-0.023119619437510126,"vega":0.0033514030143095104,"rho":1.5952876148903826E-4,"phi":-1.639718715525245E-4,"bid_iv":0.182491,"mid_iv":0.423918,"ask_iv":0.665344,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":30.04,"average_volume":0,"last_volume":8,"trade_date":1721657890942,"prevclose":2.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"X","bid_date":1721660589000,"asksize":25,"askexch":"B","ask_date":1721660536000,"open_interest":43,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00031500","description":"PLTR + Jul 26 2024 $31.50 Call","exch":"Z","type":"option","last":0.05,"change":-0.06,"volume":958,"open":0.11,"high":0.12,"low":0.04,"close":null,"bid":0.04,"ask":0.05,"underlying":"PLTR","strike":31.5,"greeks":{"delta":0.059847950365448065,"gamma":0.05580112811935032,"theta":-0.023119619437510126,"vega":0.0033514030143095104,"rho":1.5952876148903826E-4,"phi":-1.639718715525245E-4,"bid_iv":0.591226,"mid_iv":0.60584,"ask_iv":0.620455,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-54.55,"average_volume":0,"last_volume":1,"trade_date":1721660452192,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2073,"bidexch":"D","bid_date":1721660536000,"asksize":914,"askexch":"D","ask_date":1721660536000,"open_interest":6105,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00032000","description":"PLTR + Jul 26 2024 $32.00 Call","exch":"Z","type":"option","last":0.03,"change":-0.05,"volume":1863,"open":0.08,"high":0.08,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.04035402207406801,"gamma":0.039176521306437784,"theta":-0.017125427365884124,"vega":0.002386770969319075,"rho":1.0682520076760964E-4,"phi":-1.0970368398462903E-4,"bid_iv":0.626578,"mid_iv":0.64432,"ask_iv":0.662062,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-62.50,"average_volume":0,"last_volume":1,"trade_date":1721660571083,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2061,"bidexch":"D","bid_date":1721660564000,"asksize":1548,"askexch":"D","ask_date":1721660564000,"open_interest":5080,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00032000","description":"PLTR + Jul 26 2024 $32.00 Put","exch":"Z","type":"option","last":3.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.65,"ask":3.75,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.959645977925932,"gamma":0.039176521306437784,"theta":-0.017125427365884124,"vega":0.002386770969319075,"rho":1.0682520076760964E-4,"phi":-1.0970368398462903E-4,"bid_iv":0.0,"mid_iv":0.459998,"ask_iv":0.919996,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417476112,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"U","bid_date":1721660535000,"asksize":11,"askexch":"U","ask_date":1721660536000,"open_interest":115,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00032500","description":"PLTR + Jul 26 2024 $32.50 Put","exch":"Z","type":"option","last":4.4,"change":0.70,"volume":1,"open":4.4,"high":4.4,"low":4.4,"close":null,"bid":4.1,"ask":4.2,"underlying":"PLTR","strike":32.5,"greeks":{"delta":-0.9713841207268864,"gamma":0.028249073652050528,"theta":-0.0133189182444791,"vega":0.0016328987602647806,"rho":7.55178871867423E-5,"phi":-7.753403178922588E-5,"bid_iv":0.0,"mid_iv":0.819371,"ask_iv":0.819371,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":18.92,"average_volume":0,"last_volume":1,"trade_date":1721658800877,"prevclose":3.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":45,"bidexch":"E","bid_date":1721660564000,"asksize":96,"askexch":"E","ask_date":1721660564000,"open_interest":55,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00032500","description":"PLTR + Jul 26 2024 $32.50 Call","exch":"Z","type":"option","last":0.03,"change":-0.03,"volume":874,"open":0.05,"high":0.06,"low":0.02,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":32.5,"greeks":{"delta":0.02861587927311362,"gamma":0.028249073652050528,"theta":-0.0133189182444791,"vega":0.0016328987602647806,"rho":7.55178871867423E-5,"phi":-7.753403178922588E-5,"bid_iv":0.642434,"mid_iv":0.665948,"ask_iv":0.689462,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-50.00,"average_volume":0,"last_volume":1,"trade_date":1721660362043,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1502,"bidexch":"D","bid_date":1721660562000,"asksize":640,"askexch":"W","ask_date":1721660589000,"open_interest":1374,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00033000","description":"PLTR + Jul 26 2024 $33.00 Put","exch":"Z","type":"option","last":4.87,"change":0.52,"volume":297,"open":5.0,"high":5.3,"low":4.87,"close":null,"bid":4.55,"ask":4.75,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.9823495950680133,"gamma":0.018392027333194286,"theta":-0.008799905878200951,"vega":0.001075301966602514,"rho":4.6119619640585685E-5,"phi":-4.728762906373138E-5,"bid_iv":0.0,"mid_iv":1.014364,"ask_iv":1.014364,"smv_vol":0.683,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.96,"average_volume":0,"last_volume":7,"trade_date":1721657750708,"prevclose":4.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"B","bid_date":1721660589000,"asksize":74,"askexch":"N","ask_date":1721660589000,"open_interest":641,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00033000","description":"PLTR + Jul 26 2024 $33.00 Call","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":191,"open":0.05,"high":0.05,"low":0.01,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.01765040493198671,"gamma":0.018392027333194286,"theta":-0.008799905878200951,"vega":0.001075301966602514,"rho":4.6119619640585685E-5,"phi":-4.728762906373138E-5,"bid_iv":0.704563,"mid_iv":0.729347,"ask_iv":0.754131,"smv_vol":0.683,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721660470088,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":859,"bidexch":"D","bid_date":1721660472000,"asksize":420,"askexch":"Q","ask_date":1721660563000,"open_interest":4075,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00033500","description":"PLTR + Jul 26 2024 $33.50 Put","exch":"Z","type":"option","last":5.45,"change":0.80,"volume":40,"open":5.45,"high":5.45,"low":5.45,"close":null,"bid":5.1,"ask":5.2,"underlying":"PLTR","strike":33.5,"greeks":{"delta":-0.9893293578405372,"gamma":0.011666753761206312,"theta":-0.005669464633200135,"vega":6.821447615217824E-4,"rho":2.7618239107394876E-5,"phi":-2.8284791888843757E-5,"bid_iv":0.299957,"mid_iv":0.627131,"ask_iv":0.954306,"smv_vol":0.715,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":17.21,"average_volume":0,"last_volume":40,"trade_date":1721658505829,"prevclose":4.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"E","bid_date":1721660506000,"asksize":38,"askexch":"E","ask_date":1721660566000,"open_interest":3,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00033500","description":"PLTR + Jul 26 2024 $33.50 Call","exch":"Z","type":"option","last":0.02,"change":-0.02,"volume":66,"open":0.03,"high":0.03,"low":0.02,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":33.5,"greeks":{"delta":0.010670642159462765,"gamma":0.011666753761206312,"theta":-0.005669464633200135,"vega":6.821447615217824E-4,"rho":2.7618239107394876E-5,"phi":-2.8284791888843757E-5,"bid_iv":0.787315,"mid_iv":0.813688,"ask_iv":0.840062,"smv_vol":0.715,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-50.00,"average_volume":0,"last_volume":2,"trade_date":1721660380179,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"N","bid_date":1721660316000,"asksize":792,"askexch":"X","ask_date":1721660562000,"open_interest":665,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00034000","description":"PLTR + Jul 26 2024 $34.00 Put","exch":"Z","type":"option","last":5.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.6,"ask":5.7,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.9922321324602195,"gamma":0.008501078612284135,"theta":-0.004430643268911274,"vega":5.357741147433277E-4,"rho":2.009868706370317E-5,"phi":-2.0585904610858386E-5,"bid_iv":0.0,"mid_iv":1.15713,"ask_iv":1.15713,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413095903,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"B","bid_date":1721660534000,"asksize":11,"askexch":"U","ask_date":1721660534000,"open_interest":1,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00034000","description":"PLTR + Jul 26 2024 $34.00 Call","exch":"Z","type":"option","last":0.02,"change":-0.01,"volume":117,"open":0.03,"high":0.03,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.007767867539780487,"gamma":0.008501078612284135,"theta":-0.004430643268911274,"vega":5.357741147433277E-4,"rho":2.009868706370317E-5,"phi":-2.0585904610858386E-5,"bid_iv":0.766178,"mid_iv":0.832308,"ask_iv":0.898439,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":1,"trade_date":1721659065162,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1768,"bidexch":"D","bid_date":1721660474000,"asksize":2160,"askexch":"C","ask_date":1721660567000,"open_interest":1065,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00034500","description":"PLTR + Jul 26 2024 $34.50 Call","exch":"Z","type":"option","last":0.02,"change":-0.03,"volume":80,"open":0.03,"high":0.03,"low":0.02,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":34.5,"greeks":{"delta":0.0045630862534797164,"gamma":0.005213459407371313,"theta":-0.002746166358780576,"vega":3.2333270452002E-4,"rho":1.1700068404333486E-5,"phi":-1.197121569557225E-5,"bid_iv":0.817638,"mid_iv":0.886797,"ask_iv":0.955957,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-60.00,"average_volume":0,"last_volume":1,"trade_date":1721657235753,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1394,"bidexch":"D","bid_date":1721660535000,"asksize":381,"askexch":"C","ask_date":1721660343000,"open_interest":152,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00034500","description":"PLTR + Jul 26 2024 $34.50 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.05,"ask":6.2,"underlying":"PLTR","strike":34.5,"greeks":{"delta":-0.9954369137465203,"gamma":0.005213459407371313,"theta":-0.002746166358780576,"vega":3.2333270452002E-4,"rho":1.1700068404333486E-5,"phi":-1.197121569557225E-5,"bid_iv":0.0,"mid_iv":1.224312,"ask_iv":1.224312,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"B","bid_date":1721660561000,"asksize":21,"askexch":"N","ask_date":1721660564000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00035000","description":"PLTR + Jul 26 2024 $35.00 Put","exch":"Z","type":"option","last":6.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.6,"ask":6.8,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.9967927848079916,"gamma":0.003685552437511776,"theta":-0.002050480588152272,"vega":2.5102154457592866E-4,"rho":8.212512068260008E-6,"phi":-8.402357489891958E-6,"bid_iv":0.0,"mid_iv":1.290512,"ask_iv":1.290512,"smv_vol":0.768,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":9,"trade_date":1721317116453,"prevclose":6.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":15,"bidexch":"U","bid_date":1721660565000,"asksize":82,"askexch":"Z","ask_date":1721660565000,"open_interest":24,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00035000","description":"PLTR + Jul 26 2024 $35.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.02,"volume":457,"open":0.02,"high":0.03,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.003207215192008341,"gamma":0.003685552437511776,"theta":-0.002050480588152272,"vega":2.5102154457592866E-4,"rho":8.212512068260008E-6,"phi":-8.402357489891958E-6,"bid_iv":0.866889,"mid_iv":0.909611,"ask_iv":0.952333,"smv_vol":0.768,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":70,"trade_date":1721659363757,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":725,"bidexch":"D","bid_date":1721660566000,"asksize":3,"askexch":"D","ask_date":1721658763000,"open_interest":4996,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00035500","description":"PLTR + Jul 26 2024 $35.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.02,"volume":219,"open":0.04,"high":0.04,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":35.5,"greeks":{"delta":0.0015187433900892785,"gamma":0.0018653170806727927,"theta":-0.0010052173742290046,"vega":1.476030533527681E-4,"rho":3.830250405255818E-6,"phi":-3.912394665277223E-6,"bid_iv":0.915437,"mid_iv":0.991681,"ask_iv":1.067925,"smv_vol":0.804,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":1,"trade_date":1721658309379,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":250,"bidexch":"D","bid_date":1721660343000,"asksize":340,"askexch":"B","ask_date":1721660442000,"open_interest":284,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00035500","description":"PLTR + Jul 26 2024 $35.50 Put","exch":"Z","type":"option","last":7.55,"change":1.15,"volume":2,"open":7.55,"high":7.55,"low":7.55,"close":null,"bid":7.05,"ask":7.2,"underlying":"PLTR","strike":35.5,"greeks":{"delta":-0.9984812566099107,"gamma":0.0018653170806727927,"theta":-0.0010052173742290046,"vega":1.476030533527681E-4,"rho":3.830250405255818E-6,"phi":-3.912394665277223E-6,"bid_iv":0.299957,"mid_iv":0.827854,"ask_iv":1.35575,"smv_vol":0.804,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":17.97,"average_volume":0,"last_volume":2,"trade_date":1721657942286,"prevclose":6.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"Q","bid_date":1721660566000,"asksize":41,"askexch":"E","ask_date":1721660567000,"open_interest":1,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00036000","description":"PLTR + Jul 26 2024 $36.00 Put","exch":"Z","type":"option","last":7.9,"change":0.50,"volume":1,"open":7.9,"high":7.9,"low":7.9,"close":null,"bid":7.55,"ask":7.7,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.9991466349644917,"gamma":0.0010824595704723603,"theta":-5.898614064656947E-4,"vega":8.741169463153133E-5,"rho":2.1351254284170282E-6,"phi":-2.1793135994853883E-6,"bid_iv":0.0,"mid_iv":1.261875,"ask_iv":1.261875,"smv_vol":0.828,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.76,"average_volume":0,"last_volume":1,"trade_date":1721658017840,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":47,"bidexch":"C","bid_date":1721660406000,"asksize":19,"askexch":"E","ask_date":1721660443000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00036000","description":"PLTR + Jul 26 2024 $36.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.02,"volume":2,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":36.0,"greeks":{"delta":8.533650355082722E-4,"gamma":0.0010824595704723603,"theta":-5.898614064656947E-4,"vega":8.741169463153133E-5,"rho":2.1351254284170282E-6,"phi":-2.1793135994853883E-6,"bid_iv":0.963303,"mid_iv":1.042062,"ask_iv":1.120822,"smv_vol":0.828,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":2,"trade_date":1721658297066,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":146,"bidexch":"P","bid_date":1721660566000,"asksize":994,"askexch":"E","ask_date":1721660566000,"open_interest":361,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00036500","description":"PLTR + Jul 26 2024 $36.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":59,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":36.5,"greeks":{"delta":4.7270209499204903E-4,"gamma":6.176564245101726E-4,"theta":-3.3993184575092824E-4,"vega":6.790216207297166E-5,"rho":1.17369335885347E-6,"phi":-1.1971889258900092E-6,"bid_iv":1.010506,"mid_iv":1.091749,"ask_iv":1.172991,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":1,"trade_date":1721660392231,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":319,"bidexch":"P","bid_date":1721660566000,"asksize":1968,"askexch":"X","ask_date":1721660566000,"open_interest":2,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00036500","description":"PLTR + Jul 26 2024 $36.50 Put","exch":"Z","type":"option","last":7.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.05,"ask":8.2,"underlying":"PLTR","strike":36.5,"greeks":{"delta":-0.9995272979050079,"gamma":6.176564245101726E-4,"theta":-3.3993184575092824E-4,"vega":6.790216207297166E-5,"rho":1.17369335885347E-6,"phi":-1.1971889258900092E-6,"bid_iv":0.0,"mid_iv":1.801677,"ask_iv":1.801677,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721408482989,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"N","bid_date":1721660562000,"asksize":24,"askexch":"B","ask_date":1721660370000,"open_interest":13,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00037000","description":"PLTR + Jul 26 2024 $37.00 Put","exch":"Z","type":"option","last":8.9,"change":0.95,"volume":4,"open":8.9,"high":8.9,"low":8.9,"close":null,"bid":8.55,"ask":8.7,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.9995699858217426,"gamma":5.45355021866626E-4,"theta":-3.2829394485606135E-4,"vega":5.42735482854123E-5,"rho":1.0758308486125884E-6,"phi":-1.098220970933016E-6,"bid_iv":0.0,"mid_iv":1.373768,"ask_iv":1.373768,"smv_vol":0.853,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.95,"average_volume":0,"last_volume":1,"trade_date":1721658017842,"prevclose":7.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"E","bid_date":1721660567000,"asksize":30,"askexch":"B","ask_date":1721660535000,"open_interest":2,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00037000","description":"PLTR + Jul 26 2024 $37.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.04,"volume":445,"open":0.02,"high":0.02,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":37.0,"greeks":{"delta":4.3001417825733516E-4,"gamma":5.45355021866626E-4,"theta":-3.2829394485606135E-4,"vega":5.42735482854123E-5,"rho":1.0758308486125884E-6,"phi":-1.098220970933016E-6,"bid_iv":0.0,"mid_iv":1.057067,"ask_iv":1.057067,"smv_vol":0.853,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-80.00,"average_volume":0,"last_volume":1,"trade_date":1721659061978,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"P","bid_date":1721658991000,"asksize":16,"askexch":"N","ask_date":1721658587000,"open_interest":550,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00037500","description":"PLTR + Jul 26 2024 $37.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":35,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":37.5,"greeks":{"delta":5.608731347487866E-5,"gamma":8.404673066566082E-5,"theta":-4.2006647234393126E-5,"vega":2.4985893186443026E-5,"rho":1.3382749097920114E-7,"phi":-1.3609375452538628E-7,"bid_iv":0.0,"mid_iv":1.275222,"ask_iv":1.275222,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":4,"trade_date":1721659453789,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Q","bid_date":1721659438000,"asksize":561,"askexch":"A","ask_date":1721660536000,"open_interest":91,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00037500","description":"PLTR + Jul 26 2024 $37.50 Put","exch":"Z","type":"option","last":8.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.05,"ask":9.2,"underlying":"PLTR","strike":37.5,"greeks":{"delta":-0.9999439126865252,"gamma":8.404673066566082E-5,"theta":-4.2006647234393126E-5,"vega":2.4985893186443026E-5,"rho":1.3382749097920114E-7,"phi":-1.3609375452538628E-7,"bid_iv":0.0,"mid_iv":1.599372,"ask_iv":1.599372,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401681456,"prevclose":8.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"Z","bid_date":1721660562000,"asksize":26,"askexch":"E","ask_date":1721660534000,"open_interest":8,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00038000","description":"PLTR + Jul 26 2024 $38.00 Put","exch":"Z","type":"option","last":10.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.35,"ask":9.65,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.9999524185406714,"gamma":6.982464922726445E-5,"theta":-3.7483568929535475E-5,"vega":2.501543445261135E-5,"rho":1.1427998899479673E-7,"phi":-1.1627162701929333E-7,"bid_iv":0.0,"mid_iv":1.657568,"ask_iv":1.657568,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721140141886,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":140,"bidexch":"N","bid_date":1721660564000,"asksize":20,"askexch":"U","ask_date":1721660562000,"open_interest":5,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00038000","description":"PLTR + Jul 26 2024 $38.00 Call","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":230,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.0,"ask":0.02,"underlying":"PLTR","strike":38.0,"greeks":{"delta":4.75814593286345E-5,"gamma":6.982464922726445E-5,"theta":-3.7483568929535475E-5,"vega":2.501543445261135E-5,"rho":1.1427998899479673E-7,"phi":-1.1627162701929333E-7,"bid_iv":0.0,"mid_iv":1.250871,"ask_iv":1.250871,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656266804,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721659171000,"asksize":164,"askexch":"N","ask_date":1721660438000,"open_interest":4183,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00038500","description":"PLTR + Jul 26 2024 $38.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.07,"volume":120,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":38.5,"greeks":{"delta":3.525624668370806E-5,"gamma":5.1328821554943874E-5,"theta":-2.9073014546725072E-5,"vega":2.3374980431877954E-5,"rho":8.488265293162229E-8,"phi":-8.637964156588102E-8,"bid_iv":0.0,"mid_iv":1.189221,"ask_iv":1.189221,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-87.50,"average_volume":0,"last_volume":10,"trade_date":1721656302514,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721656818000,"asksize":151,"askexch":"U","ask_date":1721660222000,"open_interest":7,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00038500","description":"PLTR + Jul 26 2024 $38.50 Put","exch":"Z","type":"option","last":9.35,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":10.05,"ask":10.2,"underlying":"PLTR","strike":38.5,"greeks":{"delta":-0.9999647437533163,"gamma":5.1328821554943874E-5,"theta":-2.9073014546725072E-5,"vega":2.3374980431877954E-5,"rho":8.488265293162229E-8,"phi":-8.637964156588102E-8,"bid_iv":0.0,"mid_iv":1.714978,"ask_iv":1.714978,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721322880304,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":39,"bidexch":"Z","bid_date":1721660561000,"asksize":21,"askexch":"B","ask_date":1721660536000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00039000","description":"PLTR + Jul 26 2024 $39.00 Put","exch":"Z","type":"option","last":10.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.7,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9999710619230437,"gamma":4.1498659388342764E-5,"theta":-2.4961179283631547E-5,"vega":2.3395032813472905E-5,"rho":6.9989103238963E-8,"phi":-7.124942727118061E-8,"bid_iv":0.0,"mid_iv":1.769435,"ask_iv":1.769435,"smv_vol":0.872,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721319123730,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"B","bid_date":1721660536000,"asksize":35,"askexch":"E","ask_date":1721660506000,"open_interest":4,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00039000","description":"PLTR + Jul 26 2024 $39.00 Call","exch":"Z","type":"option","last":0.01,"change":null,"volume":10,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":39.0,"greeks":{"delta":2.893807695628313E-5,"gamma":4.1498659388342764E-5,"theta":-2.4961179283631547E-5,"vega":2.3395032813472905E-5,"rho":6.9989103238963E-8,"phi":-7.124942727118061E-8,"bid_iv":0.0,"mid_iv":1.231792,"ask_iv":1.231792,"smv_vol":0.872,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":10,"trade_date":1721655004461,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721657577000,"asksize":151,"askexch":"U","ask_date":1721660440000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00040000","description":"PLTR + Jul 26 2024 $40.00 Put","exch":"Z","type":"option","last":11.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.6,"ask":11.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9999921942430364,"gamma":1.165516449608152E-5,"theta":-7.099749024165824E-6,"vega":2.0890887173492268E-5,"rho":1.8643789209818482E-8,"phi":-1.8963482457548E-8,"bid_iv":0.0,"mid_iv":1.68624,"ask_iv":1.68624,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721226452416,"prevclose":11.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"Z","bid_date":1721660536000,"asksize":30,"askexch":"N","ask_date":1721660561000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00040000","description":"PLTR + Jul 26 2024 $40.00 Call","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":15,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":40.0,"greeks":{"delta":7.805756963558193E-6,"gamma":1.165516449608152E-5,"theta":-7.099749024165824E-6,"vega":2.0890887173492268E-5,"rho":1.8643789209818482E-8,"phi":-1.8963482457548E-8,"bid_iv":0.0,"mid_iv":1.315328,"ask_iv":1.315328,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":15,"trade_date":1721655636626,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"U","bid_date":1721660316000,"asksize":151,"askexch":"U","ask_date":1721660440000,"open_interest":6399,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00041000","description":"PLTR + Jul 26 2024 $41.00 Put","exch":"Z","type":"option","last":11.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.55,"ask":12.65,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.999998370968901,"gamma":2.554646492403575E-6,"theta":-1.5559126304077778E-6,"vega":2.0219533683520683E-5,"rho":3.828216383605776E-9,"phi":-3.889934652312427E-9,"bid_iv":0.0,"mid_iv":1.97923,"ask_iv":1.97923,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721400867852,"prevclose":11.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"N","bid_date":1721660564000,"asksize":20,"askexch":"U","ask_date":1721660566000,"open_interest":29,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00041000","description":"PLTR + Jul 26 2024 $41.00 Call","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":66,"open":0.03,"high":0.03,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":41.0,"greeks":{"delta":1.6290310990114979E-6,"gamma":2.554646492403575E-6,"theta":-1.5559126304077778E-6,"vega":2.0219533683520683E-5,"rho":3.828216383605776E-9,"phi":-3.889934652312427E-9,"bid_iv":0.0,"mid_iv":1.395835,"ask_iv":1.395835,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721656662536,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":225,"askexch":"D","ask_date":1721660120000,"open_interest":3987,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-12-20&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR241220P00003000","description":"PLTR + Dec 20 2024 $3.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":2,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.0,"ask":1.08,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.07918266E-8,"gamma":1.002826684377171E-8,"theta":-4.215297304934411E-4,"vega":2.002406448881139E-5,"rho":0.012164939399553624,"phi":-0.11686065253257993,"bid_iv":0.0,"mid_iv":1.458685,"ask_iv":1.458685,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721655004500,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":1,"askexch":"B","ask_date":1721655003000,"open_interest":521,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00003000","description":"PLTR + Dec 20 2024 $3.00 Call","exch":"Z","type":"option","last":24.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.2,"ask":25.6,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9999999792081734,"gamma":1.002826684377171E-8,"theta":-4.215297304934411E-4,"vega":2.002406448881139E-5,"rho":0.012164939399553624,"phi":-0.11686065253257993,"bid_iv":0.0,"mid_iv":2.360117,"ask_iv":2.360117,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720535907610,"prevclose":24.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":120,"bidexch":"Q","bid_date":1721660317000,"asksize":120,"askexch":"Q","ask_date":1721660317000,"open_interest":50,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00005000","description":"PLTR + Dec 20 2024 $5.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-1.05523761035E-5,"gamma":3.982521257687848E-6,"theta":-7.045337605703349E-4,"vega":2.845949328663688E-5,"rho":0.020273452116581336,"phi":-0.11685934250493801,"bid_iv":0.0,"mid_iv":1.182579,"ask_iv":1.182579,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1716301544539,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721659172000,"asksize":80,"askexch":"E","ask_date":1721660590000,"open_interest":1227,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00005000","description":"PLTR + Dec 20 2024 $5.00 Call","exch":"Z","type":"option","last":16.19,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.25,"ask":23.65,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9999894476238965,"gamma":3.982521257687848E-6,"theta":-7.045337605703349E-4,"vega":2.845949328663688E-5,"rho":0.020273452116581336,"phi":-0.11685934250493801,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1716570957379,"prevclose":16.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":110,"bidexch":"Q","bid_date":1721660317000,"asksize":110,"askexch":"Q","ask_date":1721660317000,"open_interest":17,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00008000","description":"PLTR + Dec 20 2024 $8.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-7.805174845885E-4,"gamma":2.2451290028975467E-4,"theta":-0.001350119733923707,"vega":5.566143284381152E-4,"rho":0.03225727729399001,"phi":-0.11676498843371519,"bid_iv":0.765926,"mid_iv":0.850723,"ask_iv":0.93552,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721407751370,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1997,"bidexch":"D","bid_date":1721660561000,"asksize":1658,"askexch":"H","ask_date":1721660561000,"open_interest":1077,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00008000","description":"PLTR + Dec 20 2024 $8.00 Call","exch":"Z","type":"option","last":20.17,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":20.55,"ask":20.65,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.9992194825154115,"gamma":2.2451290028975467E-4,"theta":-0.001350119733923707,"vega":5.566143284381152E-4,"rho":0.03225727729399001,"phi":-0.11676498843371519,"bid_iv":0.0,"mid_iv":1.058412,"ask_iv":1.058412,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720798927667,"prevclose":20.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":27,"bidexch":"E","bid_date":1721660563000,"asksize":121,"askexch":"Q","ask_date":1721660472000,"open_interest":57,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00010000","description":"PLTR + Dec 20 2024 $10.00 Put","exch":"Z","type":"option","last":0.06,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.06,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0040569720884536,"gamma":9.987937514045796E-4,"theta":-0.002038835159270614,"vega":0.0023184353814177726,"rho":0.03988557563916914,"phi":-0.11636671224835027,"bid_iv":0.7269,"mid_iv":0.764163,"ask_iv":0.801425,"smv_vol":0.702,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402700958,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":136,"bidexch":"N","bid_date":1721660442000,"asksize":1671,"askexch":"E","ask_date":1721660562000,"open_interest":1502,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00010000","description":"PLTR + Dec 20 2024 $10.00 Call","exch":"Z","type":"option","last":19.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":18.6,"ask":18.7,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9959430279115464,"gamma":9.987937514045796E-4,"theta":-0.002038835159270614,"vega":0.0023184353814177726,"rho":0.03988557563916914,"phi":-0.11636671224835027,"bid_iv":0.0,"mid_iv":0.888719,"ask_iv":0.888719,"smv_vol":0.702,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721312590844,"prevclose":19.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":53,"bidexch":"E","bid_date":1721660561000,"asksize":45,"askexch":"Q","ask_date":1721660505000,"open_interest":334,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00012000","description":"PLTR + Dec 20 2024 $12.00 Put","exch":"Z","type":"option","last":0.08,"change":0.00,"volume":1,"open":0.08,"high":0.08,"low":0.08,"close":null,"bid":0.05,"ask":0.09,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0123426664848834,"gamma":0.0026779329723010444,"theta":-0.003138640775910958,"vega":0.0061430300359132765,"rho":0.046788301622635434,"phi":-0.1153650812568685,"bid_iv":0.657517,"mid_iv":0.689169,"ask_iv":0.720821,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656632389,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1676,"bidexch":"D","bid_date":1721660474000,"asksize":1454,"askexch":"E","ask_date":1721660562000,"open_interest":27,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00012000","description":"PLTR + Dec 20 2024 $12.00 Call","exch":"Z","type":"option","last":16.92,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.7,"ask":16.9,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9876573335151166,"gamma":0.0026779329723010444,"theta":-0.003138640775910958,"vega":0.0061430300359132765,"rho":0.046788301622635434,"phi":-0.1153650812568685,"bid_iv":0.614198,"mid_iv":0.742788,"ask_iv":0.871379,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721150805677,"prevclose":16.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660561000,"asksize":10,"askexch":"X","ask_date":1721660536000,"open_interest":2,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00013000","description":"PLTR + Dec 20 2024 $13.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":6,"open":0.11,"high":0.11,"low":0.1,"close":null,"bid":0.1,"ask":0.11,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0183323191953797,"gamma":0.0038208526831208876,"theta":-0.0037761737173932614,"vega":0.009334713416488174,"rho":0.04997045810802865,"phi":-0.11464242051673068,"bid_iv":0.673466,"mid_iv":0.678786,"ask_iv":0.684106,"smv_vol":0.677,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721659947846,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":424,"bidexch":"W","bid_date":1721660564000,"asksize":1071,"askexch":"D","ask_date":1721660589000,"open_interest":12852,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00013000","description":"PLTR + Dec 20 2024 $13.00 Call","exch":"Z","type":"option","last":15.7,"change":1.74,"volume":1,"open":15.7,"high":15.7,"low":15.7,"close":null,"bid":15.75,"ask":15.9,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9816676808046203,"gamma":0.0038208526831208876,"theta":-0.0037761737173932614,"vega":0.009334713416488174,"rho":0.04997045810802865,"phi":-0.11464242051673068,"bid_iv":0.620584,"mid_iv":0.74648,"ask_iv":0.872375,"smv_vol":0.677,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":12.47,"average_volume":0,"last_volume":1,"trade_date":1721660530761,"prevclose":13.96,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"E","bid_date":1721660566000,"asksize":112,"askexch":"Z","ask_date":1721660566000,"open_interest":310,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00014000","description":"PLTR + Dec 20 2024 $14.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.26,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0269656472965837,"gamma":0.005322621903122894,"theta":-0.004570748645912519,"vega":0.01159271244376061,"rho":0.05275864286887507,"phi":-0.11360368711521573,"bid_iv":0.552051,"mid_iv":0.648953,"ask_iv":0.745854,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1719860150296,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1827,"bidexch":"E","bid_date":1721660590000,"asksize":2465,"askexch":"E","ask_date":1721660590000,"open_interest":11,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00014000","description":"PLTR + Dec 20 2024 $14.00 Call","exch":"Z","type":"option","last":15.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.85,"ask":14.95,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9730343527034163,"gamma":0.005322621903122894,"theta":-0.004570748645912519,"vega":0.01159271244376061,"rho":0.05275864286887507,"phi":-0.11360368711521573,"bid_iv":0.60715,"mid_iv":0.654616,"ask_iv":0.702083,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721150141837,"prevclose":15.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"E","bid_date":1721660589000,"asksize":63,"askexch":"Z","ask_date":1721660567000,"open_interest":13,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00015000","description":"PLTR + Dec 20 2024 $15.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":9,"open":null,"high":null,"low":null,"close":null,"bid":0.14,"ask":0.3,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0366941182259348,"gamma":0.006988815145723328,"theta":-0.005347632336639315,"vega":0.01416174075891874,"rho":0.05538706003772586,"phi":-0.11243371053737405,"bid_iv":0.601869,"mid_iv":0.655065,"ask_iv":0.708261,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414128816,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1705,"bidexch":"E","bid_date":1721660590000,"asksize":2452,"askexch":"X","ask_date":1721660470000,"open_interest":1928,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00015000","description":"PLTR + Dec 20 2024 $15.00 Call","exch":"Z","type":"option","last":14.2,"change":0.00,"volume":4,"open":null,"high":null,"low":null,"close":null,"bid":13.85,"ask":14.0,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9633058817740652,"gamma":0.006988815145723328,"theta":-0.005347632336639315,"vega":0.01416174075891874,"rho":0.05538706003772586,"phi":-0.11243371053737405,"bid_iv":0.628706,"mid_iv":0.696189,"ask_iv":0.763672,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721413939798,"prevclose":14.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"E","bid_date":1721660536000,"asksize":114,"askexch":"E","ask_date":1721660508000,"open_interest":548,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220C00016000","description":"PLTR + Dec 20 2024 $16.00 Call","exch":"Z","type":"option","last":12.75,"change":-0.70,"volume":1,"open":12.75,"high":12.75,"low":12.75,"close":null,"bid":12.95,"ask":13.15,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.950682184612161,"gamma":0.008977844086348757,"theta":-0.006238091366721586,"vega":0.019682348625278876,"rho":0.05757619358042884,"phi":-0.11091898313608795,"bid_iv":0.621931,"mid_iv":0.699951,"ask_iv":0.777971,"smv_vol":0.64,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.21,"average_volume":0,"last_volume":1,"trade_date":1721657807732,"prevclose":13.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":56,"bidexch":"X","bid_date":1721660502000,"asksize":63,"askexch":"E","ask_date":1721660590000,"open_interest":461,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00016000","description":"PLTR + Dec 20 2024 $16.00 Put","exch":"Z","type":"option","last":0.26,"change":0.00,"volume":1,"open":0.26,"high":0.26,"low":0.26,"close":null,"bid":0.26,"ask":0.3,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.049317815387839,"gamma":0.008977844086348757,"theta":-0.006238091366721586,"vega":0.019682348625278876,"rho":0.05757619358042884,"phi":-0.11091898313608795,"bid_iv":0.628178,"mid_iv":0.63833,"ask_iv":0.648481,"smv_vol":0.64,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655026053,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":821,"bidexch":"E","bid_date":1721660564000,"asksize":1912,"askexch":"E","ask_date":1721660564000,"open_interest":305,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220P00017000","description":"PLTR + Dec 20 2024 $17.00 Put","exch":"Z","type":"option","last":0.35,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":0.36,"ask":0.38,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0643678827223606,"gamma":0.01120921212663066,"theta":-0.007175945040895124,"vega":0.023274789163222,"rho":0.059394717275829345,"phi":-0.10911589029660718,"bid_iv":0.621317,"mid_iv":0.6256,"ask_iv":0.629883,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721404714223,"prevclose":0.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":348,"bidexch":"D","bid_date":1721660590000,"asksize":813,"askexch":"X","ask_date":1721660590000,"open_interest":8985,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00017000","description":"PLTR + Dec 20 2024 $17.00 Call","exch":"Z","type":"option","last":11.75,"change":-1.15,"volume":2,"open":11.75,"high":11.75,"low":11.75,"close":null,"bid":12.1,"ask":12.2,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9356321172776394,"gamma":0.01120921212663066,"theta":-0.007175945040895124,"vega":0.023274789163222,"rho":0.059394717275829345,"phi":-0.10911589029660718,"bid_iv":0.607155,"mid_iv":0.6406,"ask_iv":0.674044,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.92,"average_volume":0,"last_volume":1,"trade_date":1721657322009,"prevclose":12.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"M","bid_date":1721660534000,"asksize":34,"askexch":"C","ask_date":1721660564000,"open_interest":3997,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00018000","description":"PLTR + Dec 20 2024 $18.00 Put","exch":"Z","type":"option","last":0.51,"change":0.04,"volume":8,"open":0.48,"high":0.51,"low":0.48,"close":null,"bid":0.47,"ask":0.5,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.081906861197223,"gamma":0.013653840087704087,"theta":-0.00813350850345653,"vega":0.027170209986464387,"rho":0.06082863456140004,"phi":-0.10701770579046865,"bid_iv":0.609571,"mid_iv":0.615076,"ask_iv":0.620581,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.52,"average_volume":0,"last_volume":1,"trade_date":1721656925096,"prevclose":0.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":901,"bidexch":"E","bid_date":1721660566000,"asksize":1231,"askexch":"E","ask_date":1721660566000,"open_interest":578,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00018000","description":"PLTR + Dec 20 2024 $18.00 Call","exch":"Z","type":"option","last":11.35,"change":-0.40,"volume":5,"open":11.35,"high":11.35,"low":11.35,"close":null,"bid":11.2,"ask":11.35,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.918093138802777,"gamma":0.013653840087704087,"theta":-0.00813350850345653,"vega":0.027170209986464387,"rho":0.06082863456140004,"phi":-0.10701770579046865,"bid_iv":0.606187,"mid_iv":0.624226,"ask_iv":0.642265,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.41,"average_volume":0,"last_volume":5,"trade_date":1721655865582,"prevclose":11.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"E","bid_date":1721660534000,"asksize":46,"askexch":"E","ask_date":1721660561000,"open_interest":12,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00019000","description":"PLTR + Dec 20 2024 $19.00 Put","exch":"Z","type":"option","last":0.67,"change":0.05,"volume":1,"open":0.67,"high":0.67,"low":0.67,"close":null,"bid":0.62,"ask":0.65,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1021970175985726,"gamma":0.01627982345608514,"theta":-0.00910942571712116,"vega":0.03465219062424035,"rho":0.061828373581674395,"phi":-0.1045944131305987,"bid_iv":0.604279,"mid_iv":0.608873,"ask_iv":0.613467,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.07,"average_volume":0,"last_volume":1,"trade_date":1721656963293,"prevclose":0.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":584,"bidexch":"E","bid_date":1721660566000,"asksize":1183,"askexch":"E","ask_date":1721660563000,"open_interest":253,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00019000","description":"PLTR + Dec 20 2024 $19.00 Call","exch":"Z","type":"option","last":10.1,"change":-1.10,"volume":1,"open":10.1,"high":10.1,"low":10.1,"close":null,"bid":10.45,"ask":10.55,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8978029824014274,"gamma":0.01627982345608514,"theta":-0.00910942571712116,"vega":0.03465219062424035,"rho":0.061828373581674395,"phi":-0.1045944131305987,"bid_iv":0.594776,"mid_iv":0.61729,"ask_iv":0.639804,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.83,"average_volume":0,"last_volume":1,"trade_date":1721657197490,"prevclose":11.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":92,"bidexch":"E","bid_date":1721660589000,"asksize":116,"askexch":"E","ask_date":1721660590000,"open_interest":35,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00020000","description":"PLTR + Dec 20 2024 $20.00 Put","exch":"Z","type":"option","last":0.87,"change":0.04,"volume":19,"open":0.84,"high":0.87,"low":0.84,"close":null,"bid":0.8,"ask":0.82,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1254494011813183,"gamma":0.01903312927369319,"theta":-0.010079563550432494,"vega":0.03916277162866862,"rho":0.06234821274387656,"phi":-0.10182242649037221,"bid_iv":0.598657,"mid_iv":0.602475,"ask_iv":0.606293,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.82,"average_volume":0,"last_volume":1,"trade_date":1721658155863,"prevclose":0.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":706,"bidexch":"E","bid_date":1721660566000,"asksize":616,"askexch":"H","ask_date":1721660590000,"open_interest":11613,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00020000","description":"PLTR + Dec 20 2024 $20.00 Call","exch":"Z","type":"option","last":9.45,"change":-0.70,"volume":13,"open":9.73,"high":9.73,"low":9.45,"close":null,"bid":9.65,"ask":9.75,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8745505988186817,"gamma":0.01903312927369319,"theta":-0.010079563550432494,"vega":0.03916277162866862,"rho":0.06234821274387656,"phi":-0.10182242649037221,"bid_iv":0.590599,"mid_iv":0.603632,"ask_iv":0.616666,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.90,"average_volume":0,"last_volume":2,"trade_date":1721656472898,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":793,"bidexch":"E","bid_date":1721660589000,"asksize":810,"askexch":"E","ask_date":1721660590000,"open_interest":6818,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00021000","description":"PLTR + Dec 20 2024 $21.00 Put","exch":"Z","type":"option","last":1.12,"change":0.12,"volume":6,"open":1.03,"high":1.12,"low":1.03,"close":null,"bid":1.02,"ask":1.05,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1514768572046096,"gamma":0.021837931453292585,"theta":-0.011020686122746612,"vega":0.043752192834448464,"rho":0.06240451830877184,"phi":-0.09872511771646941,"bid_iv":0.594292,"mid_iv":0.597709,"ask_iv":0.601127,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":12.00,"average_volume":0,"last_volume":5,"trade_date":1721656735425,"prevclose":1.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":134,"bidexch":"D","bid_date":1721660565000,"asksize":978,"askexch":"E","ask_date":1721660566000,"open_interest":608,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00021000","description":"PLTR + Dec 20 2024 $21.00 Call","exch":"Z","type":"option","last":9.54,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.9,"ask":9.05,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8485231427953904,"gamma":0.021837931453292585,"theta":-0.011020686122746612,"vega":0.043752192834448464,"rho":0.06240451830877184,"phi":-0.09872511771646941,"bid_iv":0.58998,"mid_iv":0.601418,"ask_iv":0.612855,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721399472539,"prevclose":9.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":491,"bidexch":"E","bid_date":1721660590000,"asksize":1168,"askexch":"E","ask_date":1721660590000,"open_interest":51,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00022000","description":"PLTR + Dec 20 2024 $22.00 Put","exch":"Z","type":"option","last":1.29,"change":-0.02,"volume":17,"open":1.3,"high":1.41,"low":1.28,"close":null,"bid":1.23,"ask":1.31,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1800878923708196,"gamma":0.024621526280861034,"theta":-0.011919709960255343,"vega":0.048350313522159884,"rho":0.06201324437586023,"phi":-0.09532631029429695,"bid_iv":0.591308,"mid_iv":0.594399,"ask_iv":0.59749,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.53,"average_volume":0,"last_volume":5,"trade_date":1721660424035,"prevclose":1.31,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1966,"bidexch":"X","bid_date":1721660589000,"asksize":1731,"askexch":"E","ask_date":1721660589000,"open_interest":4531,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00022000","description":"PLTR + Dec 20 2024 $22.00 Call","exch":"Z","type":"option","last":7.85,"change":-0.65,"volume":29,"open":8.25,"high":8.25,"low":7.65,"close":null,"bid":8.15,"ask":8.25,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8199121076291804,"gamma":0.024621526280861034,"theta":-0.011919709960255343,"vega":0.048350313522159884,"rho":0.06201324437586023,"phi":-0.09532631029429695,"bid_iv":0.591898,"mid_iv":0.597079,"ask_iv":0.602261,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.65,"average_volume":0,"last_volume":6,"trade_date":1721657202559,"prevclose":8.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":317,"bidexch":"D","bid_date":1721660567000,"asksize":1048,"askexch":"E","ask_date":1721660567000,"open_interest":5677,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00023000","description":"PLTR + Dec 20 2024 $23.00 Put","exch":"Z","type":"option","last":1.71,"change":0.13,"volume":1,"open":1.71,"high":1.71,"low":1.71,"close":null,"bid":1.57,"ask":1.61,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2111275276549248,"gamma":0.027295718392127185,"theta":-0.012750339617169029,"vega":0.05283658805652555,"rho":0.06117662417682973,"phi":-0.09164586750820547,"bid_iv":0.586779,"mid_iv":0.589594,"ask_iv":0.592409,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.23,"average_volume":0,"last_volume":1,"trade_date":1721656732334,"prevclose":1.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":483,"bidexch":"D","bid_date":1721660564000,"asksize":1148,"askexch":"E","ask_date":1721660566000,"open_interest":134,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00023000","description":"PLTR + Dec 20 2024 $23.00 Call","exch":"Z","type":"option","last":7.15,"change":-0.60,"volume":4,"open":7.5,"high":7.5,"low":7.02,"close":null,"bid":7.45,"ask":7.55,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7888724723450752,"gamma":0.027295718392127185,"theta":-0.012750339617169029,"vega":0.05283658805652555,"rho":0.06117662417682973,"phi":-0.09164586750820547,"bid_iv":0.585962,"mid_iv":0.59543,"ask_iv":0.604897,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.75,"average_volume":0,"last_volume":1,"trade_date":1721656987468,"prevclose":7.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1033,"bidexch":"E","bid_date":1721660590000,"asksize":145,"askexch":"E","ask_date":1721660590000,"open_interest":604,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220C00024000","description":"PLTR + Dec 20 2024 $24.00 Call","exch":"Z","type":"option","last":7.2,"change":0.00,"volume":9,"open":null,"high":null,"low":null,"close":null,"bid":6.85,"ask":6.95,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7557901491651936,"gamma":0.02978642028357342,"theta":-0.013499206981597485,"vega":0.05711359423603236,"rho":0.05993753320407091,"phi":-0.08773036690001845,"bid_iv":0.582812,"mid_iv":0.59157,"ask_iv":0.600328,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415727752,"prevclose":7.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":326,"bidexch":"E","bid_date":1721660589000,"asksize":1122,"askexch":"E","ask_date":1721660590000,"open_interest":926,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00024000","description":"PLTR + Dec 20 2024 $24.00 Put","exch":"Z","type":"option","last":2.01,"change":0.06,"volume":1,"open":2.01,"high":2.01,"low":2.01,"close":null,"bid":1.91,"ask":1.95,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2442098508348064,"gamma":0.02978642028357342,"theta":-0.013499206981597485,"vega":0.05711359423603236,"rho":0.05993753320407091,"phi":-0.08773036690001845,"bid_iv":0.584594,"mid_iv":0.587203,"ask_iv":0.589812,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.08,"average_volume":0,"last_volume":1,"trade_date":1721656535514,"prevclose":1.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":100,"bidexch":"P","bid_date":1721660566000,"asksize":1411,"askexch":"E","ask_date":1721660566000,"open_interest":255,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220P00025000","description":"PLTR + Dec 20 2024 $25.00 Put","exch":"Z","type":"option","last":2.42,"change":0.15,"volume":30,"open":2.44,"high":2.44,"low":2.42,"close":null,"bid":2.27,"ask":2.33,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.278976951800359,"gamma":0.03201069531656012,"theta":-0.0141461717778107,"vega":0.061061257515806766,"rho":0.0583264314811879,"phi":-0.08362327223565558,"bid_iv":0.582296,"mid_iv":0.585546,"ask_iv":0.588796,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.61,"average_volume":0,"last_volume":20,"trade_date":1721658288422,"prevclose":2.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1745,"bidexch":"E","bid_date":1721660566000,"asksize":1385,"askexch":"E","ask_date":1721660565000,"open_interest":5199,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00025000","description":"PLTR + Dec 20 2024 $25.00 Call","exch":"Z","type":"option","last":6.0,"change":-0.54,"volume":25,"open":6.7,"high":6.7,"low":5.93,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.721023048199641,"gamma":0.03201069531656012,"theta":-0.0141461717778107,"vega":0.061061257515806766,"rho":0.0583264314811879,"phi":-0.08362327223565558,"bid_iv":0.581496,"mid_iv":0.589688,"ask_iv":0.597879,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.26,"average_volume":0,"last_volume":1,"trade_date":1721658400442,"prevclose":6.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":326,"bidexch":"D","bid_date":1721660589000,"asksize":1276,"askexch":"E","ask_date":1721660590000,"open_interest":13393,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00026000","description":"PLTR + Dec 20 2024 $26.00 Put","exch":"Z","type":"option","last":2.74,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.63,"ask":2.75,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3149110402117076,"gamma":0.03392104810518884,"theta":-0.01468140539269529,"vega":0.06457475736302457,"rho":0.05640808983723039,"phi":-0.07938603598489635,"bid_iv":0.581558,"mid_iv":0.583868,"ask_iv":0.586179,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721415406571,"prevclose":2.74,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1862,"bidexch":"E","bid_date":1721660589000,"asksize":1656,"askexch":"E","ask_date":1721660589000,"open_interest":717,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00026000","description":"PLTR + Dec 20 2024 $26.00 Call","exch":"Z","type":"option","last":5.54,"change":-0.51,"volume":11,"open":5.5,"high":5.54,"low":5.5,"close":null,"bid":5.65,"ask":5.75,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6850889597882924,"gamma":0.03392104810518884,"theta":-0.01468140539269529,"vega":0.06457475736302457,"rho":0.05640808983723039,"phi":-0.07938603598489635,"bid_iv":0.581853,"mid_iv":0.589598,"ask_iv":0.597344,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.43,"average_volume":0,"last_volume":9,"trade_date":1721658972167,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1266,"bidexch":"E","bid_date":1721660589000,"asksize":899,"askexch":"E","ask_date":1721660590000,"open_interest":788,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00027000","description":"PLTR + Dec 20 2024 $27.00 Put","exch":"Z","type":"option","last":3.2,"change":0.10,"volume":6,"open":3.05,"high":3.2,"low":3.05,"close":null,"bid":3.15,"ask":3.25,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3515409417561173,"gamma":0.03547019268993577,"theta":-0.01509432125055776,"vega":0.06755044613978901,"rho":0.054234909248840404,"phi":-0.07507466689204989,"bid_iv":0.57471,"mid_iv":0.582099,"ask_iv":0.589489,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.23,"average_volume":0,"last_volume":1,"trade_date":1721660131996,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1780,"bidexch":"E","bid_date":1721660566000,"asksize":2081,"askexch":"E","ask_date":1721660566000,"open_interest":4060,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00027000","description":"PLTR + Dec 20 2024 $27.00 Call","exch":"Z","type":"option","last":5.15,"change":-0.90,"volume":13,"open":5.44,"high":5.44,"low":4.9,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6484590582438827,"gamma":0.03547019268993577,"theta":-0.01509432125055776,"vega":0.06755044613978901,"rho":0.054234909248840404,"phi":-0.07507466689204989,"bid_iv":0.583581,"mid_iv":0.587285,"ask_iv":0.590988,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.88,"average_volume":0,"last_volume":1,"trade_date":1721660421085,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1405,"bidexch":"E","bid_date":1721660590000,"asksize":1355,"askexch":"E","ask_date":1721660590000,"open_interest":13955,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00028000","description":"PLTR + Dec 20 2024 $28.00 Put","exch":"Z","type":"option","last":3.85,"change":0.30,"volume":47,"open":3.7,"high":3.85,"low":3.7,"close":null,"bid":3.7,"ask":3.75,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3883703067115133,"gamma":0.03664171427806758,"theta":-0.015384983195207962,"vega":0.0699010598035463,"rho":0.05187073529476198,"phi":-0.07074748493707261,"bid_iv":0.572584,"mid_iv":0.57973,"ask_iv":0.586877,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.46,"average_volume":0,"last_volume":2,"trade_date":1721658714110,"prevclose":3.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":755,"bidexch":"E","bid_date":1721660535000,"asksize":706,"askexch":"E","ask_date":1721660535000,"open_interest":213,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00028000","description":"PLTR + Dec 20 2024 $28.00 Call","exch":"Z","type":"option","last":4.63,"change":-0.42,"volume":33,"open":4.85,"high":4.95,"low":4.35,"close":null,"bid":4.65,"ask":4.75,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6116296932884867,"gamma":0.03664171427806758,"theta":-0.015384983195207962,"vega":0.0699010598035463,"rho":0.05187073529476198,"phi":-0.07074748493707261,"bid_iv":0.579651,"mid_iv":0.586806,"ask_iv":0.59396,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.32,"average_volume":0,"last_volume":1,"trade_date":1721659750974,"prevclose":5.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1462,"bidexch":"E","bid_date":1721660589000,"asksize":1166,"askexch":"E","ask_date":1721660590000,"open_interest":977,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00029000","description":"PLTR + Dec 20 2024 $29.00 Put","exch":"Z","type":"option","last":4.1,"change":0.00,"volume":154,"open":null,"high":null,"low":null,"close":null,"bid":4.2,"ask":4.3,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4249457271078451,"gamma":0.03743531786084322,"theta":-0.015554429866904336,"vega":0.07155520788295786,"rho":0.04937506446576389,"phi":-0.06645749323297423,"bid_iv":0.572036,"mid_iv":0.579035,"ask_iv":0.586035,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721407948602,"prevclose":4.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1114,"bidexch":"E","bid_date":1721660590000,"asksize":1525,"askexch":"E","ask_date":1721660590000,"open_interest":352,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00029000","description":"PLTR + Dec 20 2024 $29.00 Call","exch":"Z","type":"option","last":4.09,"change":-0.46,"volume":65,"open":4.55,"high":4.55,"low":3.99,"close":null,"bid":4.2,"ask":4.3,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5750542728921549,"gamma":0.03743531786084322,"theta":-0.015554429866904336,"vega":0.07155520788295786,"rho":0.04937506446576389,"phi":-0.06645749323297423,"bid_iv":0.577672,"mid_iv":0.584663,"ask_iv":0.591655,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.11,"average_volume":0,"last_volume":1,"trade_date":1721658387229,"prevclose":4.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1396,"bidexch":"E","bid_date":1721660536000,"asksize":1638,"askexch":"E","ask_date":1721660536000,"open_interest":779,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00030000","description":"PLTR + Dec 20 2024 $30.00 Put","exch":"Z","type":"option","last":4.9,"change":0.25,"volume":1,"open":4.9,"high":4.9,"low":4.9,"close":null,"bid":4.8,"ask":4.9,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4608810048333483,"gamma":0.03786656155159142,"theta":-0.015608577029139339,"vega":0.07246324405575444,"rho":0.046801704572268205,"phi":-0.062249504244604736,"bid_iv":0.57319,"mid_iv":0.580123,"ask_iv":0.587055,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.38,"average_volume":0,"last_volume":1,"trade_date":1721656360835,"prevclose":4.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":910,"bidexch":"E","bid_date":1721660590000,"asksize":1742,"askexch":"E","ask_date":1721660590000,"open_interest":678,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00030000","description":"PLTR + Dec 20 2024 $30.00 Call","exch":"Z","type":"option","last":3.85,"change":-0.30,"volume":344,"open":4.15,"high":4.2,"low":3.6,"close":null,"bid":3.85,"ask":3.9,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5391189951666517,"gamma":0.03786656155159142,"theta":-0.015608577029139339,"vega":0.07246324405575444,"rho":0.046801704572268205,"phi":-0.062249504244604736,"bid_iv":0.584616,"mid_iv":0.58807,"ask_iv":0.591523,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.23,"average_volume":0,"last_volume":3,"trade_date":1721660343838,"prevclose":4.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":717,"bidexch":"E","bid_date":1721660590000,"asksize":597,"askexch":"E","ask_date":1721660590000,"open_interest":11740,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00031000","description":"PLTR + Dec 20 2024 $31.00 Put","exch":"Z","type":"option","last":5.82,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.4,"ask":5.5,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4958739053417004,"gamma":0.03796992088087629,"theta":-0.015559135516710784,"vega":0.07259932484931325,"rho":0.04419853255701986,"phi":-0.05815815727672202,"bid_iv":0.576395,"mid_iv":0.579895,"ask_iv":0.583394,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720453166154,"prevclose":5.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1470,"bidexch":"E","bid_date":1721660590000,"asksize":1519,"askexch":"E","ask_date":1721660590000,"open_interest":5,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00031000","description":"PLTR + Dec 20 2024 $31.00 Call","exch":"Z","type":"option","last":3.2,"change":-0.60,"volume":31,"open":3.75,"high":3.75,"low":3.2,"close":null,"bid":3.45,"ask":3.55,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5041260946582996,"gamma":0.03796992088087629,"theta":-0.015559135516710784,"vega":0.07259932484931325,"rho":0.04419853255701986,"phi":-0.05815815727672202,"bid_iv":0.580078,"mid_iv":0.586971,"ask_iv":0.593863,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.79,"average_volume":0,"last_volume":15,"trade_date":1721656755991,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1838,"bidexch":"E","bid_date":1721660589000,"asksize":1514,"askexch":"E","ask_date":1721660589000,"open_interest":1528,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00032000","description":"PLTR + Dec 20 2024 $32.00 Put","exch":"Z","type":"option","last":6.3,"change":0.62,"volume":20,"open":6.3,"high":6.3,"low":6.3,"close":null,"bid":6.05,"ask":6.15,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.529669335711748,"gamma":0.03777407284216977,"theta":-0.01541517721030503,"vega":0.07196061911810346,"rho":0.04160321603179782,"phi":-0.054212692663924145,"bid_iv":0.57496,"mid_iv":0.58199,"ask_iv":0.589021,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.92,"average_volume":0,"last_volume":18,"trade_date":1721656512737,"prevclose":5.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1429,"bidexch":"E","bid_date":1721660590000,"asksize":930,"askexch":"E","ask_date":1721660590000,"open_interest":760,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00032000","description":"PLTR + Dec 20 2024 $32.00 Call","exch":"Z","type":"option","last":3.01,"change":-0.43,"volume":18,"open":3.3,"high":3.3,"low":3.0,"close":null,"bid":3.15,"ask":3.2,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.47033066428825204,"gamma":0.03777407284216977,"theta":-0.01541517721030503,"vega":0.07196061911810346,"rho":0.04160321603179782,"phi":-0.054212692663924145,"bid_iv":0.578089,"mid_iv":0.58504,"ask_iv":0.591991,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.50,"average_volume":0,"last_volume":1,"trade_date":1721659024004,"prevclose":3.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":814,"bidexch":"D","bid_date":1721660589000,"asksize":1670,"askexch":"E","ask_date":1721660563000,"open_interest":4924,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00033000","description":"PLTR + Dec 20 2024 $33.00 Put","exch":"Z","type":"option","last":6.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.75,"ask":6.85,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5621813262188518,"gamma":0.03733083297502663,"theta":-0.015192530097116049,"vega":0.07057320052759168,"rho":0.03904311752304338,"phi":-0.05042212687822456,"bid_iv":0.576347,"mid_iv":0.583545,"ask_iv":0.590743,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721327469257,"prevclose":6.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1305,"bidexch":"E","bid_date":1721660590000,"asksize":1004,"askexch":"E","ask_date":1721660589000,"open_interest":12,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00033000","description":"PLTR + Dec 20 2024 $33.00 Call","exch":"Z","type":"option","last":2.77,"change":-0.48,"volume":13,"open":3.1,"high":3.1,"low":2.62,"close":null,"bid":2.82,"ask":2.96,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.43781867378114825,"gamma":0.03733083297502663,"theta":-0.015192530097116049,"vega":0.07057320052759168,"rho":0.03904311752304338,"phi":-0.05042212687822456,"bid_iv":0.569263,"mid_iv":0.58131,"ask_iv":0.593358,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.77,"average_volume":0,"last_volume":2,"trade_date":1721658283049,"prevclose":3.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2136,"bidexch":"E","bid_date":1721660589000,"asksize":2443,"askexch":"E","ask_date":1721660589000,"open_interest":561,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00034000","description":"PLTR + Dec 20 2024 $34.00 Put","exch":"Z","type":"option","last":7.9,"change":0.98,"volume":106,"open":7.9,"high":7.9,"low":7.9,"close":null,"bid":7.5,"ask":7.6,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5932548853438212,"gamma":0.03666503220159117,"theta":-0.014899253504501211,"vega":0.06847680530359082,"rho":0.03654130053583272,"phi":-0.04680407747148507,"bid_iv":0.573632,"mid_iv":0.580886,"ask_iv":0.588141,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.17,"average_volume":0,"last_volume":15,"trade_date":1721656727716,"prevclose":6.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":400,"bidexch":"E","bid_date":1721660590000,"asksize":1284,"askexch":"E","ask_date":1721660589000,"open_interest":192,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00034000","description":"PLTR + Dec 20 2024 $34.00 Call","exch":"Z","type":"option","last":2.58,"change":-0.52,"volume":5,"open":2.65,"high":2.65,"low":2.4,"close":null,"bid":2.58,"ask":2.64,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.4067451146561788,"gamma":0.03666503220159117,"theta":-0.014899253504501211,"vega":0.06847680530359082,"rho":0.03654130053583272,"phi":-0.04680407747148507,"bid_iv":0.577881,"mid_iv":0.585018,"ask_iv":0.592156,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.78,"average_volume":0,"last_volume":1,"trade_date":1721659289460,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":322,"bidexch":"E","bid_date":1721660590000,"asksize":1646,"askexch":"E","ask_date":1721660590000,"open_interest":1276,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00035000","description":"PLTR + Dec 20 2024 $35.00 Put","exch":"Z","type":"option","last":7.75,"change":0.00,"volume":19,"open":null,"high":null,"low":null,"close":null,"bid":8.25,"ask":8.35,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.6223246476854103,"gamma":0.03576158135676548,"theta":-0.014526415912548336,"vega":0.06977863365198211,"rho":0.03414308675464199,"phi":-0.04342491489506273,"bid_iv":0.57386,"mid_iv":0.581279,"ask_iv":0.588698,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721402316466,"prevclose":7.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":575,"bidexch":"E","bid_date":1721660590000,"asksize":1339,"askexch":"E","ask_date":1721660589000,"open_interest":292,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00035000","description":"PLTR + Dec 20 2024 $35.00 Call","exch":"Z","type":"option","last":2.29,"change":-0.26,"volume":24,"open":2.6,"high":2.6,"low":2.22,"close":null,"bid":2.32,"ask":2.37,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.3776753523145897,"gamma":0.03576158135676548,"theta":-0.014526415912548336,"vega":0.06977863365198211,"rho":0.03414308675464199,"phi":-0.04342491489506273,"bid_iv":0.586525,"mid_iv":0.58939,"ask_iv":0.592255,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.20,"average_volume":0,"last_volume":5,"trade_date":1721657715080,"prevclose":2.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":320,"bidexch":"E","bid_date":1721660566000,"asksize":547,"askexch":"X","ask_date":1721660590000,"open_interest":5119,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00036000","description":"PLTR + Dec 20 2024 $36.00 Put","exch":"Z","type":"option","last":8.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.0,"ask":9.1,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.6499435657936646,"gamma":0.034738791052517884,"theta":-0.014111058089687385,"vega":0.06695650452092038,"rho":0.03183499648293932,"phi":-0.04021766991879616,"bid_iv":0.57704,"mid_iv":0.585155,"ask_iv":0.59327,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721403631016,"prevclose":8.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1225,"bidexch":"E","bid_date":1721660590000,"asksize":748,"askexch":"E","ask_date":1721660590000,"open_interest":44,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00036000","description":"PLTR + Dec 20 2024 $36.00 Call","exch":"Z","type":"option","last":2.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.09,"ask":2.18,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.35005643420633537,"gamma":0.034738791052517884,"theta":-0.014111058089687385,"vega":0.06695650452092038,"rho":0.03183499648293932,"phi":-0.04021766991879616,"bid_iv":0.582033,"mid_iv":0.58801,"ask_iv":0.593988,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721410401951,"prevclose":2.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":908,"bidexch":"E","bid_date":1721660566000,"asksize":2211,"askexch":"E","ask_date":1721660566000,"open_interest":5244,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220C00037000","description":"PLTR + Dec 20 2024 $37.00 Call","exch":"Z","type":"option","last":2.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.91,"ask":1.94,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.32395713154882466,"gamma":0.03360624543571495,"theta":-0.013658735022440903,"vega":0.06356628068963799,"rho":0.029625113308013776,"phi":-0.03719018827563758,"bid_iv":0.588074,"mid_iv":0.593584,"ask_iv":0.599095,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721413183480,"prevclose":2.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":411,"bidexch":"D","bid_date":1721660590000,"asksize":266,"askexch":"D","ask_date":1721660590000,"open_interest":4721,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00037000","description":"PLTR + Dec 20 2024 $37.00 Put","exch":"Z","type":"option","last":9.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.8,"ask":9.9,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.6760428684511753,"gamma":0.03360624543571495,"theta":-0.013658735022440903,"vega":0.06356628068963799,"rho":0.029625113308013776,"phi":-0.03719018827563758,"bid_iv":0.578234,"mid_iv":0.586483,"ask_iv":0.594731,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":8,"trade_date":1721403624353,"prevclose":9.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1187,"bidexch":"E","bid_date":1721660590000,"asksize":432,"askexch":"E","ask_date":1721660590000,"open_interest":402,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220P00038000","description":"PLTR + Dec 20 2024 $38.00 Put","exch":"Z","type":"option","last":11.2,"change":0.60,"volume":1,"open":11.2,"high":11.2,"low":11.2,"close":null,"bid":10.65,"ask":10.75,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.7004876903966311,"gamma":0.03237628398314026,"theta":-0.01317920339808329,"vega":0.06466398266100842,"rho":0.02752746550051375,"phi":-0.03435798580087024,"bid_iv":0.575812,"mid_iv":0.584163,"ask_iv":0.592515,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.66,"average_volume":0,"last_volume":1,"trade_date":1721656742877,"prevclose":10.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":973,"bidexch":"E","bid_date":1721660565000,"asksize":413,"askexch":"E","ask_date":1721660562000,"open_interest":150,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00038000","description":"PLTR + Dec 20 2024 $38.00 Call","exch":"Z","type":"option","last":1.9,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":1.73,"ask":1.79,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.29951230960336894,"gamma":0.03237628398314026,"theta":-0.01317920339808329,"vega":0.06466398266100842,"rho":0.02752746550051375,"phi":-0.03435798580087024,"bid_iv":0.57732,"mid_iv":0.586603,"ask_iv":0.595886,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415577872,"prevclose":1.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":114,"bidexch":"E","bid_date":1721660589000,"asksize":928,"askexch":"E","ask_date":1721660589000,"open_interest":736,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00039000","description":"PLTR + Dec 20 2024 $39.00 Put","exch":"Z","type":"option","last":10.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.5,"ask":11.6,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.7231299378171154,"gamma":0.031078243740603154,"theta":-0.012668143558388833,"vega":0.06072867233576543,"rho":0.025560887327054447,"phi":-0.03173778514886649,"bid_iv":0.577325,"mid_iv":0.586274,"ask_iv":0.595223,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721313491372,"prevclose":10.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":171,"bidexch":"E","bid_date":1721660590000,"asksize":878,"askexch":"E","ask_date":1721660590000,"open_interest":1,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00039000","description":"PLTR + Dec 20 2024 $39.00 Call","exch":"Z","type":"option","last":1.43,"change":-0.41,"volume":1,"open":1.43,"high":1.43,"low":1.43,"close":null,"bid":1.55,"ask":1.6,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.27687006218288457,"gamma":0.031078243740603154,"theta":-0.012668143558388833,"vega":0.06072867233576543,"rho":0.025560887327054447,"phi":-0.03173778514886649,"bid_iv":0.589668,"mid_iv":0.593789,"ask_iv":0.597911,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.29,"average_volume":0,"last_volume":1,"trade_date":1721656653339,"prevclose":1.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":456,"bidexch":"D","bid_date":1721660566000,"asksize":1613,"askexch":"E","ask_date":1721660566000,"open_interest":217,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00040000","description":"PLTR + Dec 20 2024 $40.00 Put","exch":"Z","type":"option","last":11.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.35,"ask":12.45,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.7444493700918265,"gamma":0.029749400565416126,"theta":-0.01214670637147357,"vega":0.05642240975264552,"rho":0.02369447790768028,"phi":-0.02927278276887435,"bid_iv":0.540223,"mid_iv":0.568049,"ask_iv":0.595874,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404211551,"prevclose":11.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":304,"bidexch":"E","bid_date":1721660590000,"asksize":677,"askexch":"E","ask_date":1721660590000,"open_interest":154,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00040000","description":"PLTR + Dec 20 2024 $40.00 Call","exch":"Z","type":"option","last":1.35,"change":-0.21,"volume":64,"open":1.48,"high":1.49,"low":1.13,"close":null,"bid":1.41,"ask":1.46,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.2555506299081734,"gamma":0.029749400565416126,"theta":-0.01214670637147357,"vega":0.05642240975264552,"rho":0.02369447790768028,"phi":-0.02927278276887435,"bid_iv":0.592424,"mid_iv":0.596864,"ask_iv":0.601304,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.47,"average_volume":0,"last_volume":35,"trade_date":1721657602533,"prevclose":1.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":327,"bidexch":"D","bid_date":1721660589000,"asksize":1171,"askexch":"E","ask_date":1721660590000,"open_interest":9047,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00041000","description":"PLTR + Dec 20 2024 $41.00 Put","exch":"Z","type":"option","last":13.35,"change":0.65,"volume":11,"open":13.15,"high":13.35,"low":13.15,"close":null,"bid":13.25,"ask":13.35,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.7643055820340628,"gamma":0.028393450183031747,"theta":-0.011615506274421579,"vega":0.05731637008710862,"rho":0.021940078596461843,"phi":-0.026979311935626527,"bid_iv":0.564249,"mid_iv":0.582923,"ask_iv":0.601596,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.12,"average_volume":0,"last_volume":1,"trade_date":1721656320636,"prevclose":12.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":507,"bidexch":"E","bid_date":1721660565000,"asksize":474,"askexch":"E","ask_date":1721660565000,"open_interest":332,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00041000","description":"PLTR + Dec 20 2024 $41.00 Call","exch":"Z","type":"option","last":1.26,"change":-0.17,"volume":171,"open":1.39,"high":1.39,"low":1.21,"close":null,"bid":1.28,"ask":1.32,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.2356944179659372,"gamma":0.028393450183031747,"theta":-0.011615506274421579,"vega":0.05731637008710862,"rho":0.021940078596461843,"phi":-0.026979311935626527,"bid_iv":0.582092,"mid_iv":0.592568,"ask_iv":0.603044,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.89,"average_volume":0,"last_volume":1,"trade_date":1721659467029,"prevclose":1.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":221,"bidexch":"E","bid_date":1721660590000,"asksize":527,"askexch":"D","ask_date":1721660589000,"open_interest":760,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '198' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '2' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-16&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240816P00003000","description":"PLTR + Aug 16 2024 $3.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.869491885865E-4,"gamma":6.886717154278026E-6,"theta":-1.037330977627443E-4,"vega":2.2296307176157264E-5,"rho":0.0019544316358858244,"phi":-0.018003527201777645,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":100,"trade_date":1715713152481,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"B","bid_date":1721659171000,"asksize":20,"askexch":"M","ask_date":1721660473000,"open_interest":200,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00003000","description":"PLTR + Aug 16 2024 $3.00 Call","exch":"Z","type":"option","last":20.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.15,"ask":25.65,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9997130508114135,"gamma":6.886717154278026E-6,"theta":-1.037330977627443E-4,"vega":2.2296307176157264E-5,"rho":0.0019544316358858244,"phi":-0.018003527201777645,"bid_iv":0.0,"mid_iv":5.330688,"ask_iv":5.330688,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1717617122127,"prevclose":20.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":100,"bidexch":"N","bid_date":1721660317000,"asksize":100,"askexch":"N","ask_date":1721660317000,"open_interest":11,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00005000","description":"PLTR + Aug 16 2024 $5.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-3.114964548326E-4,"gamma":3.3677565890072514E-8,"theta":-3.9599981575767296E-4,"vega":2.0015961528256796E-5,"rho":0.0034406157878148153,"phi":-0.01947017117113935,"bid_iv":0.0,"mid_iv":2.523422,"ask_iv":2.523422,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721050851339,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"B","bid_date":1721659171000,"asksize":20,"askexch":"M","ask_date":1721660473000,"open_interest":740,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00005000","description":"PLTR + Aug 16 2024 $5.00 Call","exch":"Z","type":"option","last":18.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.15,"ask":23.65,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9996885035451674,"gamma":3.3677565890072514E-8,"theta":-3.9599981575767296E-4,"vega":2.0015961528256796E-5,"rho":0.0034406157878148153,"phi":-0.01947017117113935,"bid_iv":0.0,"mid_iv":4.029686,"ask_iv":4.029686,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1711992589172,"prevclose":18.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":104,"bidexch":"N","bid_date":1721660317000,"asksize":104,"askexch":"N","ask_date":1721660317000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00009000","description":"PLTR + Aug 16 2024 $9.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":0.01,"bid":0.0,"ask":0.75,"underlying":"PLTR","strike":9.0,"greeks":{"delta":-3.124246871495E-4,"gamma":6.676472651176899E-7,"theta":-9.949301659715416E-4,"vega":2.0362568148802198E-5,"rho":0.0061936835098369706,"phi":-0.019474394038716987,"bid_iv":0.0,"mid_iv":1.68329,"ask_iv":1.68329,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721322958396,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":10,"askexch":"B","ask_date":1721655003000,"open_interest":2353,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00009000","description":"PLTR + Aug 16 2024 $9.00 Call","exch":"Z","type":"option","last":21.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":19.35,"ask":19.45,"underlying":"PLTR","strike":9.0,"greeks":{"delta":0.9996875753128505,"gamma":6.676472651176899E-7,"theta":-9.949301659715416E-4,"vega":2.0362568148802198E-5,"rho":0.0061936835098369706,"phi":-0.019474394038716987,"bid_iv":0.0,"mid_iv":2.185301,"ask_iv":2.185301,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721405475555,"prevclose":21.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"E","bid_date":1721660505000,"asksize":26,"askexch":"E","ask_date":1721660505000,"open_interest":111,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00010000","description":"PLTR + Aug 16 2024 $10.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-3.185043383286E-4,"gamma":4.9114168021286015E-6,"theta":-0.001148716152159783,"vega":2.244794355046908E-5,"rho":0.006881732634640719,"phi":-0.019474261583063198,"bid_iv":1.534521,"mid_iv":1.597873,"ask_iv":1.661225,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721323038428,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"N","bid_date":1721656425000,"asksize":16,"askexch":"N","ask_date":1721660120000,"open_interest":15310,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00010000","description":"PLTR + Aug 16 2024 $10.00 Call","exch":"Z","type":"option","last":18.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":18.4,"ask":18.5,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9996814956616714,"gamma":4.9114168021286015E-6,"theta":-0.001148716152159783,"vega":2.244794355046908E-5,"rho":0.006881732634640719,"phi":-0.019474261583063198,"bid_iv":0.0,"mid_iv":1.98036,"ask_iv":1.98036,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414945616,"prevclose":18.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":62,"bidexch":"Z","bid_date":1721660589000,"asksize":21,"askexch":"U","ask_date":1721660589000,"open_interest":890,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00011000","description":"PLTR + Aug 16 2024 $11.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":11.0,"greeks":{"delta":-3.506214086255E-4,"gamma":2.5157399178856876E-5,"theta":-0.0013183658110424332,"vega":3.3565852698473565E-5,"rho":0.007569185478793169,"phi":-0.019473568875576698,"bid_iv":1.400433,"mid_iv":1.499187,"ask_iv":1.597941,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721412781499,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"X","bid_date":1721660343000,"asksize":38,"askexch":"N","ask_date":1721660343000,"open_interest":2654,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00011000","description":"PLTR + Aug 16 2024 $11.00 Call","exch":"Z","type":"option","last":17.05,"change":-0.47,"volume":1,"open":17.05,"high":17.05,"low":17.05,"close":null,"bid":17.4,"ask":17.5,"underlying":"PLTR","strike":11.0,"greeks":{"delta":0.9996493785913745,"gamma":2.5157399178856876E-5,"theta":-0.0013183658110424332,"vega":3.3565852698473565E-5,"rho":0.007569185478793169,"phi":-0.019473568875576698,"bid_iv":0.0,"mid_iv":1.79607,"ask_iv":1.79607,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.69,"average_volume":0,"last_volume":1,"trade_date":1721656535544,"prevclose":17.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"E","bid_date":1721660561000,"asksize":85,"askexch":"Z","ask_date":1721660411000,"open_interest":276,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00012000","description":"PLTR + Aug 16 2024 $12.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":5,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-4.721759457192E-4,"gamma":9.465095672336981E-5,"theta":-0.0015367954202319455,"vega":8.220208051008807E-5,"rho":0.008254598354432909,"phi":-0.019470970793302643,"bid_iv":1.278413,"mid_iv":1.369551,"ask_iv":1.460688,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721656505669,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"B","bid_date":1721660411000,"asksize":16,"askexch":"B","ask_date":1721660442000,"open_interest":2466,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00012000","description":"PLTR + Aug 16 2024 $12.00 Call","exch":"Z","type":"option","last":16.7,"change":-0.60,"volume":5,"open":17.05,"high":17.3,"low":16.7,"close":16.7,"bid":16.4,"ask":16.45,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9995278240542808,"gamma":9.465095672336981E-5,"theta":-0.0015367954202319455,"vega":8.220208051008807E-5,"rho":0.008254598354432909,"phi":-0.019470970793302643,"bid_iv":0.0,"mid_iv":1.628646,"ask_iv":1.628646,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.47,"average_volume":0,"last_volume":1,"trade_date":1721413531045,"prevclose":17.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"E","bid_date":1721660566000,"asksize":39,"askexch":"N","ask_date":1721660535000,"open_interest":194,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00013000","description":"PLTR + Aug 16 2024 $13.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-8.480618812493E-4,"gamma":2.890418276366749E-4,"theta":-0.001878813148268594,"vega":1.9597026749343824E-4,"rho":0.00893422590245942,"phi":-0.019463004590070488,"bid_iv":1.16649,"mid_iv":1.250694,"ask_iv":1.334897,"smv_vol":0.995,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721236204339,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":218,"bidexch":"D","bid_date":1721660590000,"asksize":80,"askexch":"B","ask_date":1721660442000,"open_interest":8830,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00013000","description":"PLTR + Aug 16 2024 $13.00 Call","exch":"Z","type":"option","last":15.5,"change":-0.16,"volume":15,"open":15.2,"high":15.5,"low":15.2,"close":null,"bid":15.4,"ask":15.5,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9991519381187507,"gamma":2.890418276366749E-4,"theta":-0.001878813148268594,"vega":1.9597026749343824E-4,"rho":0.00893422590245942,"phi":-0.019463004590070488,"bid_iv":0.0,"mid_iv":1.475251,"ask_iv":1.475251,"smv_vol":0.995,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.03,"average_volume":0,"last_volume":2,"trade_date":1721660585911,"prevclose":15.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":27,"bidexch":"P","bid_date":1721660507000,"asksize":76,"askexch":"Z","ask_date":1721660507000,"open_interest":1686,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00014000","description":"PLTR + Aug 16 2024 $14.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0018139552584281,"gamma":7.393083852984407E-4,"theta":-0.002473711596661049,"vega":4.630148058521989E-4,"rho":0.0096004504331997,"phi":-0.019442697377746912,"bid_iv":1.063141,"mid_iv":1.140206,"ask_iv":1.217271,"smv_vol":0.992,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404580733,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":155,"bidexch":"E","bid_date":1721660474000,"asksize":64,"askexch":"B","ask_date":1721660442000,"open_interest":4625,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00014000","description":"PLTR + Aug 16 2024 $14.00 Call","exch":"Z","type":"option","last":15.22,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.4,"ask":14.5,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9981860447415719,"gamma":7.393083852984407E-4,"theta":-0.002473711596661049,"vega":4.630148058521989E-4,"rho":0.0096004504331997,"phi":-0.019442697377746912,"bid_iv":0.0,"mid_iv":1.483466,"ask_iv":1.483466,"smv_vol":0.992,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721400361246,"prevclose":15.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":96,"bidexch":"E","bid_date":1721660589000,"asksize":21,"askexch":"U","ask_date":1721660562000,"open_interest":534,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00015000","description":"PLTR + Aug 16 2024 $15.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":8,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0039055929731784,"gamma":0.0016192263937085038,"theta":-0.0034926124709769553,"vega":8.092523955922043E-4,"rho":0.010241097255768683,"phi":-0.019399037253135028,"bid_iv":1.050532,"mid_iv":1.078904,"ask_iv":1.107276,"smv_vol":0.985,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721417211559,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":81,"bidexch":"D","bid_date":1721660535000,"asksize":17,"askexch":"P","ask_date":1721660411000,"open_interest":3680,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00015000","description":"PLTR + Aug 16 2024 $15.00 Call","exch":"Z","type":"option","last":13.35,"change":-0.35,"volume":2,"open":13.25,"high":13.35,"low":13.25,"close":null,"bid":13.4,"ask":13.5,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9960944070268216,"gamma":0.0016192263937085038,"theta":-0.0034926124709769553,"vega":8.092523955922043E-4,"rho":0.010241097255768683,"phi":-0.019399037253135028,"bid_iv":0.0,"mid_iv":1.344565,"ask_iv":1.344565,"smv_vol":0.985,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.56,"average_volume":0,"last_volume":1,"trade_date":1721659984731,"prevclose":13.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":229,"bidexch":"X","bid_date":1721660567000,"asksize":80,"askexch":"W","ask_date":1721660561000,"open_interest":754,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00016000","description":"PLTR + Aug 16 2024 $16.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0074693132406625,"gamma":0.0030053238327632996,"theta":-0.004954218616214046,"vega":0.0017203878549393791,"rho":0.010848263802040398,"phi":-0.01932502385612563,"bid_iv":1.004628,"mid_iv":1.026238,"ask_iv":1.047848,"smv_vol":0.974,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721395952777,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1478,"bidexch":"N","bid_date":1721660120000,"asksize":140,"askexch":"H","ask_date":1721660474000,"open_interest":2737,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00016000","description":"PLTR + Aug 16 2024 $16.00 Call","exch":"Z","type":"option","last":12.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.4,"ask":12.5,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9925306867593375,"gamma":0.0030053238327632996,"theta":-0.004954218616214046,"vega":0.0017203878549393791,"rho":0.010848263802040398,"phi":-0.01932502385612563,"bid_iv":0.0,"mid_iv":1.21503,"ask_iv":1.21503,"smv_vol":0.974,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417742242,"prevclose":12.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"M","bid_date":1721660409000,"asksize":42,"askexch":"X","ask_date":1721660474000,"open_interest":1964,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00017000","description":"PLTR + Aug 16 2024 $17.00 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":6,"open":0.04,"high":0.05,"low":0.04,"close":null,"bid":0.03,"ask":0.05,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0134695749502707,"gamma":0.005140391044023541,"theta":-0.007070751995437987,"vega":0.0027307063220286328,"rho":0.011399908225848972,"phi":-0.019201065307178203,"bid_iv":0.917086,"mid_iv":0.953207,"ask_iv":0.989328,"smv_vol":0.956,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":2,"trade_date":1721659504107,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":674,"bidexch":"D","bid_date":1721660536000,"asksize":414,"askexch":"E","ask_date":1721660502000,"open_interest":6058,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00017000","description":"PLTR + Aug 16 2024 $17.00 Call","exch":"Z","type":"option","last":11.35,"change":-0.85,"volume":2,"open":11.35,"high":11.35,"low":11.35,"close":null,"bid":11.45,"ask":11.55,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9865304250497293,"gamma":0.005140391044023541,"theta":-0.007070751995437987,"vega":0.0027307063220286328,"rho":0.011399908225848972,"phi":-0.019201065307178203,"bid_iv":0.0,"mid_iv":1.093685,"ask_iv":1.093685,"smv_vol":0.956,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.97,"average_volume":0,"last_volume":2,"trade_date":1721657766523,"prevclose":12.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"P","bid_date":1721660561000,"asksize":31,"askexch":"N","ask_date":1721660563000,"open_interest":1614,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00018000","description":"PLTR + Aug 16 2024 $18.00 Put","exch":"Z","type":"option","last":0.06,"change":0.00,"volume":4,"open":0.06,"high":0.06,"low":0.06,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0208682713914923,"gamma":0.007747213524993537,"theta":-0.009253599433666907,"vega":0.004155589868772984,"rho":0.011919850510535814,"phi":-0.01904830214214512,"bid_iv":0.919641,"mid_iv":0.93172,"ask_iv":0.943799,"smv_vol":0.925,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660201828,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"E","bid_date":1721659755000,"asksize":553,"askexch":"E","ask_date":1721660472000,"open_interest":11206,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00018000","description":"PLTR + Aug 16 2024 $18.00 Call","exch":"Z","type":"option","last":10.5,"change":-0.35,"volume":3,"open":9.93,"high":10.5,"low":9.91,"close":null,"bid":10.45,"ask":10.55,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9791317286085077,"gamma":0.007747213524993537,"theta":-0.009253599433666907,"vega":0.004155589868772984,"rho":0.011919850510535814,"phi":-0.01904830214214512,"bid_iv":0.0,"mid_iv":1.068918,"ask_iv":1.068918,"smv_vol":0.925,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.23,"average_volume":0,"last_volume":1,"trade_date":1721660386747,"prevclose":10.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"E","bid_date":1721660561000,"asksize":12,"askexch":"U","ask_date":1721660561000,"open_interest":2639,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00019000","description":"PLTR + Aug 16 2024 $19.00 Call","exch":"Z","type":"option","last":9.15,"change":-0.90,"volume":2,"open":10.0,"high":10.0,"low":9.15,"close":null,"bid":9.45,"ask":9.8,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9679838554360787,"gamma":0.011392264594956505,"theta":-0.012139388387046566,"vega":0.005614781024925933,"rho":0.012354332749332857,"phi":-0.018819064875291627,"bid_iv":0.728626,"mid_iv":0.873213,"ask_iv":1.017799,"smv_vol":0.887,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.96,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":10.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"E","bid_date":1721660504000,"asksize":146,"askexch":"X","ask_date":1721660504000,"open_interest":2050,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00019000","description":"PLTR + Aug 16 2024 $19.00 Put","exch":"Z","type":"option","last":0.08,"change":0.00,"volume":2,"open":0.08,"high":0.08,"low":0.08,"close":null,"bid":0.06,"ask":0.12,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0320161445639213,"gamma":0.011392264594956505,"theta":-0.012139388387046566,"vega":0.005614781024925933,"rho":0.012354332749332857,"phi":-0.018819064875291627,"bid_iv":0.825217,"mid_iv":0.881886,"ask_iv":0.938555,"smv_vol":0.887,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656544643,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":923,"bidexch":"E","bid_date":1721660567000,"asksize":1261,"askexch":"E","ask_date":1721660567000,"open_interest":14983,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00020000","description":"PLTR + Aug 16 2024 $20.00 Put","exch":"Z","type":"option","last":0.12,"change":0.00,"volume":302,"open":0.1,"high":0.13,"low":0.1,"close":null,"bid":0.11,"ask":0.12,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0474465503680394,"gamma":0.01611192861338467,"theta":-0.015527181684391742,"vega":0.007312985524008,"rho":0.012691108543363042,"phi":-0.01850284311963839,"bid_iv":0.822098,"mid_iv":0.837306,"ask_iv":0.852514,"smv_vol":0.84,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660474114,"prevclose":0.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":329,"bidexch":"T","bid_date":1721660567000,"asksize":438,"askexch":"H","ask_date":1721660567000,"open_interest":11396,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00020000","description":"PLTR + Aug 16 2024 $20.00 Call","exch":"Z","type":"option","last":8.46,"change":-0.51,"volume":15,"open":8.25,"high":8.46,"low":8.0,"close":null,"bid":8.55,"ask":8.7,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9525534496319606,"gamma":0.01611192861338467,"theta":-0.015527181684391742,"vega":0.007312985524008,"rho":0.012691108543363042,"phi":-0.01850284311963839,"bid_iv":0.822314,"mid_iv":0.891892,"ask_iv":0.961471,"smv_vol":0.84,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.69,"average_volume":0,"last_volume":1,"trade_date":1721659789105,"prevclose":8.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":158,"bidexch":"X","bid_date":1721660589000,"asksize":194,"askexch":"X","ask_date":1721660589000,"open_interest":4688,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00021000","description":"PLTR + Aug 16 2024 $21.00 Put","exch":"Z","type":"option","last":0.16,"change":0.00,"volume":72,"open":0.17,"high":0.19,"low":0.16,"close":null,"bid":0.16,"ask":0.17,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0659514951805916,"gamma":0.02174421686949208,"theta":-0.01876180309453008,"vega":0.010027962009105424,"rho":0.012958631945201264,"phi":-0.018123705528675836,"bid_iv":0.790586,"mid_iv":0.797012,"ask_iv":0.803438,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660529359,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":8,"bidexch":"E","bid_date":1721660590000,"asksize":353,"askexch":"D","ask_date":1721660535000,"open_interest":10382,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00021000","description":"PLTR + Aug 16 2024 $21.00 Call","exch":"Z","type":"option","last":7.65,"change":-0.20,"volume":11,"open":8.1,"high":8.1,"low":7.25,"close":null,"bid":7.6,"ask":7.7,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9340485048194084,"gamma":0.02174421686949208,"theta":-0.01876180309453008,"vega":0.010027962009105424,"rho":0.012958631945201264,"phi":-0.018123705528675836,"bid_iv":0.784555,"mid_iv":0.813927,"ask_iv":0.843299,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.55,"average_volume":0,"last_volume":5,"trade_date":1721660238229,"prevclose":7.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"C","bid_date":1721660567000,"asksize":437,"askexch":"X","ask_date":1721660566000,"open_interest":4790,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00022000","description":"PLTR + Aug 16 2024 $22.00 Put","exch":"Z","type":"option","last":0.24,"change":-0.02,"volume":485,"open":0.23,"high":0.29,"low":0.22,"close":null,"bid":0.23,"ask":0.25,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0899789575070233,"gamma":0.028706372036497205,"theta":-0.022256852895081388,"vega":0.01319675086290998,"rho":0.013100921393366287,"phi":-0.01763258252578495,"bid_iv":0.759813,"mid_iv":0.767879,"ask_iv":0.775945,"smv_vol":0.775,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.70,"average_volume":0,"last_volume":20,"trade_date":1721659700583,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":283,"bidexch":"T","bid_date":1721660566000,"asksize":698,"askexch":"E","ask_date":1721660564000,"open_interest":11023,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00022000","description":"PLTR + Aug 16 2024 $22.00 Call","exch":"Z","type":"option","last":6.55,"change":-0.70,"volume":6,"open":6.5,"high":6.6,"low":6.5,"close":null,"bid":6.7,"ask":6.8,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9100210424929767,"gamma":0.028706372036497205,"theta":-0.022256852895081388,"vega":0.01319675086290998,"rho":0.013100921393366287,"phi":-0.01763258252578495,"bid_iv":0.740424,"mid_iv":0.780769,"ask_iv":0.821114,"smv_vol":0.775,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.66,"average_volume":0,"last_volume":1,"trade_date":1721659863852,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":155,"bidexch":"W","bid_date":1721660589000,"asksize":130,"askexch":"A","ask_date":1721660590000,"open_interest":7626,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00023000","description":"PLTR + Aug 16 2024 $23.00 Put","exch":"Z","type":"option","last":0.36,"change":0.00,"volume":556,"open":0.35,"high":0.44,"low":0.33,"close":null,"bid":0.33,"ask":0.36,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1208799647471464,"gamma":0.03711742895084665,"theta":-0.025809959776899375,"vega":0.015095425053359125,"rho":0.013087374355004623,"phi":-0.01700276125581849,"bid_iv":0.745592,"mid_iv":0.74891,"ask_iv":0.752227,"smv_vol":0.753,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660388318,"prevclose":0.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":761,"bidexch":"E","bid_date":1721660590000,"asksize":456,"askexch":"E","ask_date":1721660590000,"open_interest":13716,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00023000","description":"PLTR + Aug 16 2024 $23.00 Call","exch":"Z","type":"option","last":5.8,"change":-0.60,"volume":26,"open":6.22,"high":6.22,"low":5.32,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8791200352528536,"gamma":0.03711742895084665,"theta":-0.025809959776899375,"vega":0.015095425053359125,"rho":0.013087374355004623,"phi":-0.01700276125581849,"bid_iv":0.747332,"mid_iv":0.780309,"ask_iv":0.813285,"smv_vol":0.753,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.38,"average_volume":0,"last_volume":1,"trade_date":1721660103232,"prevclose":6.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":522,"bidexch":"E","bid_date":1721660590000,"asksize":259,"askexch":"E","ask_date":1721660590000,"open_interest":14886,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00024000","description":"PLTR + Aug 16 2024 $24.00 Put","exch":"Z","type":"option","last":0.53,"change":0.00,"volume":184,"open":0.73,"high":0.73,"low":0.46,"close":null,"bid":0.51,"ask":0.53,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1620252320599211,"gamma":0.04684992348253667,"theta":-0.029716594309883056,"vega":0.018679972946165815,"rho":0.01283879956796629,"phi":-0.016169000687462118,"bid_iv":0.734499,"mid_iv":0.737176,"ask_iv":0.739852,"smv_vol":0.739,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660534195,"prevclose":0.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":401,"bidexch":"D","bid_date":1721660589000,"asksize":446,"askexch":"D","ask_date":1721660566000,"open_interest":10377,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00024000","description":"PLTR + Aug 16 2024 $24.00 Call","exch":"Z","type":"option","last":5.0,"change":-0.35,"volume":127,"open":5.45,"high":5.45,"low":4.55,"close":null,"bid":5.0,"ask":5.1,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8379747679400789,"gamma":0.04684992348253667,"theta":-0.029716594309883056,"vega":0.018679972946165815,"rho":0.01283879956796629,"phi":-0.016169000687462118,"bid_iv":0.723458,"mid_iv":0.750026,"ask_iv":0.776595,"smv_vol":0.739,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.55,"average_volume":0,"last_volume":1,"trade_date":1721660307052,"prevclose":5.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":224,"bidexch":"E","bid_date":1721660590000,"asksize":362,"askexch":"E","ask_date":1721660591000,"open_interest":9101,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00025000","description":"PLTR + Aug 16 2024 $25.00 Put","exch":"Z","type":"option","last":0.75,"change":-0.03,"volume":440,"open":0.73,"high":0.92,"low":0.71,"close":null,"bid":0.73,"ask":0.75,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.215162675068178,"gamma":0.057002078417198204,"theta":-0.03383776842859839,"vega":0.022204130309366587,"rho":0.012310264636971706,"phi":-0.015100236945523421,"bid_iv":0.726004,"mid_iv":0.730505,"ask_iv":0.735006,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.85,"average_volume":0,"last_volume":2,"trade_date":1721660585980,"prevclose":0.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":368,"bidexch":"E","bid_date":1721660590000,"asksize":670,"askexch":"Q","ask_date":1721660590000,"open_interest":11364,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00025000","description":"PLTR + Aug 16 2024 $25.00 Call","exch":"Z","type":"option","last":4.25,"change":-0.23,"volume":357,"open":4.86,"high":4.86,"low":3.8,"close":null,"bid":4.2,"ask":4.3,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.784837324931822,"gamma":0.057002078417198204,"theta":-0.03383776842859839,"vega":0.022204130309366587,"rho":0.012310264636971706,"phi":-0.015100236945523421,"bid_iv":0.724332,"mid_iv":0.746858,"ask_iv":0.769385,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.14,"average_volume":0,"last_volume":1,"trade_date":1721660307052,"prevclose":4.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":638,"bidexch":"E","bid_date":1721660589000,"asksize":136,"askexch":"E","ask_date":1721660590000,"open_interest":15989,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00026000","description":"PLTR + Aug 16 2024 $26.00 Put","exch":"Z","type":"option","last":1.07,"change":0.00,"volume":442,"open":1.07,"high":1.3,"low":0.97,"close":null,"bid":1.06,"ask":1.08,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2798522605442434,"gamma":0.06598072168874329,"theta":-0.03780521693907491,"vega":0.025351739372317928,"rho":0.01150114567294825,"phi":-0.013810318223288242,"bid_iv":0.719943,"mid_iv":0.725856,"ask_iv":0.731769,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660557937,"prevclose":1.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":275,"bidexch":"D","bid_date":1721660566000,"asksize":388,"askexch":"D","ask_date":1721660566000,"open_interest":5951,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00026000","description":"PLTR + Aug 16 2024 $26.00 Call","exch":"Z","type":"option","last":3.42,"change":-0.46,"volume":192,"open":4.75,"high":4.75,"low":3.2,"close":null,"bid":3.55,"ask":3.65,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7201477394557566,"gamma":0.06598072168874329,"theta":-0.03780521693907491,"vega":0.025351739372317928,"rho":0.01150114567294825,"phi":-0.013810318223288242,"bid_iv":0.717367,"mid_iv":0.737101,"ask_iv":0.756834,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.86,"average_volume":0,"last_volume":1,"trade_date":1721659863852,"prevclose":3.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":461,"bidexch":"E","bid_date":1721660591000,"asksize":787,"askexch":"X","ask_date":1721660591000,"open_interest":12875,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00027000","description":"PLTR + Aug 16 2024 $27.00 Call","exch":"Z","type":"option","last":2.81,"change":-0.39,"volume":784,"open":3.3,"high":3.35,"low":2.57,"close":null,"bid":2.95,"ask":2.95,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6475561929443583,"gamma":0.0722442467998446,"theta":-0.04107637380706343,"vega":0.027798500008561468,"rho":0.010479842761451624,"phi":-0.012375457046158847,"bid_iv":0.731752,"mid_iv":0.735352,"ask_iv":0.738951,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.19,"average_volume":0,"last_volume":2,"trade_date":1721659876271,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":127,"bidexch":"B","bid_date":1721660590000,"asksize":16,"askexch":"P","ask_date":1721660564000,"open_interest":12047,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00027000","description":"PLTR + Aug 16 2024 $27.00 Put","exch":"Z","type":"option","last":1.44,"change":-0.02,"volume":717,"open":1.33,"high":1.69,"low":1.27,"close":null,"bid":1.43,"ask":1.44,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3524438070556417,"gamma":0.0722442467998446,"theta":-0.04107637380706343,"vega":0.027798500008561468,"rho":0.010479842761451624,"phi":-0.012375457046158847,"bid_iv":0.720575,"mid_iv":0.724172,"ask_iv":0.727769,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.37,"average_volume":0,"last_volume":8,"trade_date":1721660565592,"prevclose":1.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":114,"bidexch":"D","bid_date":1721660590000,"asksize":73,"askexch":"D","ask_date":1721660589000,"open_interest":7725,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00028000","description":"PLTR + Aug 16 2024 $28.00 Put","exch":"Z","type":"option","last":1.9,"change":-0.03,"volume":438,"open":1.63,"high":2.21,"low":1.63,"close":null,"bid":1.88,"ask":1.91,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4277491515470199,"gamma":0.07514706793091532,"theta":-0.04318585184986674,"vega":0.029268991809254824,"rho":0.009350943988105207,"phi":-0.010898859408146354,"bid_iv":0.722262,"mid_iv":0.725682,"ask_iv":0.729102,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.56,"average_volume":0,"last_volume":2,"trade_date":1721660585903,"prevclose":1.93,"week_52_high":0.0,"week_52_low":0.0,"bidsize":249,"bidexch":"E","bid_date":1721660590000,"asksize":259,"askexch":"D","ask_date":1721660590000,"open_interest":5197,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00028000","description":"PLTR + Aug 16 2024 $28.00 Call","exch":"Z","type":"option","last":2.39,"change":-0.25,"volume":1907,"open":2.65,"high":2.82,"low":2.07,"close":null,"bid":2.41,"ask":2.46,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5722508484529801,"gamma":0.07514706793091532,"theta":-0.04318585184986674,"vega":0.029268991809254824,"rho":0.009350943988105207,"phi":-0.010898859408146354,"bid_iv":0.728776,"mid_iv":0.735615,"ask_iv":0.742454,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.47,"average_volume":0,"last_volume":4,"trade_date":1721660365753,"prevclose":2.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":176,"bidexch":"E","bid_date":1721660590000,"asksize":341,"askexch":"E","ask_date":1721660590000,"open_interest":18950,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00029000","description":"PLTR + Aug 16 2024 $29.00 Put","exch":"Z","type":"option","last":2.46,"change":0.00,"volume":279,"open":2.29,"high":2.79,"low":2.29,"close":null,"bid":2.41,"ask":2.45,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.501345578846235,"gamma":0.07496048177130205,"theta":-0.043946335310629886,"vega":0.029590360394333028,"rho":0.008206999878316544,"phi":-0.009465783422304036,"bid_iv":0.718764,"mid_iv":0.723839,"ask_iv":0.728913,"smv_vol":0.73,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660171569,"prevclose":2.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":267,"bidexch":"E","bid_date":1721660590000,"asksize":249,"askexch":"D","ask_date":1721660590000,"open_interest":3211,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00029000","description":"PLTR + Aug 16 2024 $29.00 Call","exch":"Z","type":"option","last":1.93,"change":-0.24,"volume":857,"open":2.31,"high":2.33,"low":1.68,"close":null,"bid":1.94,"ask":1.95,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.49865442115376507,"gamma":0.07496048177130205,"theta":-0.043946335310629886,"vega":0.029590360394333028,"rho":0.008206999878316544,"phi":-0.009465783422304036,"bid_iv":0.728081,"mid_iv":0.731466,"ask_iv":0.73485,"smv_vol":0.73,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.06,"average_volume":0,"last_volume":3,"trade_date":1721660472398,"prevclose":2.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":329,"bidexch":"E","bid_date":1721660589000,"asksize":42,"askexch":"P","ask_date":1721660566000,"open_interest":18565,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00030000","description":"PLTR + Aug 16 2024 $30.00 Put","exch":"Z","type":"option","last":3.15,"change":0.12,"volume":280,"open":3.05,"high":3.4,"low":2.97,"close":null,"bid":3.0,"ask":3.1,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5705842246022074,"gamma":0.0724334503156125,"theta":-0.04340740193642121,"vega":0.02872565806763817,"rho":0.007107263779017952,"phi":-0.008125349905657107,"bid_iv":0.718274,"mid_iv":0.727,"ask_iv":0.735726,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.96,"average_volume":0,"last_volume":20,"trade_date":1721659819043,"prevclose":3.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":929,"bidexch":"E","bid_date":1721660589000,"asksize":1170,"askexch":"E","ask_date":1721660590000,"open_interest":2673,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00030000","description":"PLTR + Aug 16 2024 $30.00 Call","exch":"Z","type":"option","last":1.55,"change":-0.26,"volume":2505,"open":1.84,"high":2.0,"low":1.33,"close":null,"bid":1.55,"ask":1.57,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.42941577539779263,"gamma":0.0724334503156125,"theta":-0.04340740193642121,"vega":0.02872565806763817,"rho":0.007107263779017952,"phi":-0.008125349905657107,"bid_iv":0.731057,"mid_iv":0.734541,"ask_iv":0.738026,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.37,"average_volume":0,"last_volume":1,"trade_date":1721660553146,"prevclose":1.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":495,"bidexch":"E","bid_date":1721660591000,"asksize":270,"askexch":"D","ask_date":1721660565000,"open_interest":32823,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00031000","description":"PLTR + Aug 16 2024 $31.00 Put","exch":"Z","type":"option","last":4.2,"change":0.75,"volume":3,"open":3.65,"high":4.2,"low":3.65,"close":null,"bid":3.7,"ask":3.75,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.6342643588180709,"gamma":0.06826272826015646,"theta":-0.04171634505974463,"vega":0.028142597123461465,"rho":0.006081070559908066,"phi":-0.006898642276933168,"bid_iv":0.709219,"mid_iv":0.727069,"ask_iv":0.74492,"smv_vol":0.733,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":21.74,"average_volume":0,"last_volume":2,"trade_date":1721656735339,"prevclose":3.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":253,"bidexch":"E","bid_date":1721660590000,"asksize":250,"askexch":"E","ask_date":1721660590000,"open_interest":981,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00031000","description":"PLTR + Aug 16 2024 $31.00 Call","exch":"Z","type":"option","last":1.24,"change":-0.21,"volume":443,"open":1.46,"high":1.62,"low":1.02,"close":null,"bid":1.22,"ask":1.23,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.36573564118192914,"gamma":0.06826272826015646,"theta":-0.04171634505974463,"vega":0.028142597123461465,"rho":0.006081070559908066,"phi":-0.006898642276933168,"bid_iv":0.729298,"mid_iv":0.732854,"ask_iv":0.73641,"smv_vol":0.733,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.49,"average_volume":0,"last_volume":5,"trade_date":1721660594441,"prevclose":1.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":329,"bidexch":"E","bid_date":1721660565000,"asksize":46,"askexch":"U","ask_date":1721660536000,"open_interest":9604,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00032000","description":"PLTR + Aug 16 2024 $32.00 Call","exch":"Z","type":"option","last":0.95,"change":-0.19,"volume":436,"open":1.24,"high":1.44,"low":0.83,"close":null,"bid":0.96,"ask":1.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.30851135314066336,"gamma":0.06293905351643043,"theta":-0.039089883359345046,"vega":0.025702061784731393,"rho":0.005148468794560782,"phi":-0.005801515863890643,"bid_iv":0.730766,"mid_iv":0.734658,"ask_iv":0.73855,"smv_vol":0.735,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.67,"average_volume":0,"last_volume":1,"trade_date":1721660400135,"prevclose":1.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":687,"bidexch":"E","bid_date":1721660589000,"asksize":471,"askexch":"E","ask_date":1721660589000,"open_interest":10598,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00032000","description":"PLTR + Aug 16 2024 $32.00 Put","exch":"Z","type":"option","last":4.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.4,"ask":4.5,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6914886468593366,"gamma":0.06293905351643043,"theta":-0.039089883359345046,"vega":0.025702061784731393,"rho":0.005148468794560782,"phi":-0.005801515863890643,"bid_iv":0.712632,"mid_iv":0.732251,"ask_iv":0.75187,"smv_vol":0.735,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417627552,"prevclose":4.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":489,"bidexch":"E","bid_date":1721660590000,"asksize":191,"askexch":"X","ask_date":1721660589000,"open_interest":412,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00033000","description":"PLTR + Aug 16 2024 $33.00 Put","exch":"Z","type":"option","last":5.6,"change":0.50,"volume":4,"open":5.6,"high":5.6,"low":5.6,"close":null,"bid":5.25,"ask":5.3,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7426660370237239,"gamma":0.05701133534555871,"theta":-0.035894557304744376,"vega":0.02440573128583426,"rho":0.004307990079033253,"phi":-0.004824186326339924,"bid_iv":0.717608,"mid_iv":0.739201,"ask_iv":0.760794,"smv_vol":0.738,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.81,"average_volume":0,"last_volume":2,"trade_date":1721657856659,"prevclose":5.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":117,"bidexch":"E","bid_date":1721660567000,"asksize":30,"askexch":"X","ask_date":1721660564000,"open_interest":166,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00033000","description":"PLTR + Aug 16 2024 $33.00 Call","exch":"Z","type":"option","last":0.75,"change":-0.17,"volume":125,"open":0.97,"high":1.09,"low":0.65,"close":null,"bid":0.75,"ask":0.78,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.25733396297627614,"gamma":0.05701133534555871,"theta":-0.035894557304744376,"vega":0.02440573128583426,"rho":0.004307990079033253,"phi":-0.004824186326339924,"bid_iv":0.733668,"mid_iv":0.738105,"ask_iv":0.742542,"smv_vol":0.738,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.48,"average_volume":0,"last_volume":6,"trade_date":1721660045364,"prevclose":0.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":523,"bidexch":"E","bid_date":1721660590000,"asksize":350,"askexch":"D","ask_date":1721660590000,"open_interest":5678,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00034000","description":"PLTR + Aug 16 2024 $34.00 Put","exch":"Z","type":"option","last":6.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.05,"ask":6.15,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.7867633276001017,"gamma":0.0507479879092996,"theta":-0.03234143153159915,"vega":0.020968812339441492,"rho":0.003578272370393255,"phi":-0.0039858920515366495,"bid_iv":0.701652,"mid_iv":0.725757,"ask_iv":0.749862,"smv_vol":0.742,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721396961373,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":271,"bidexch":"E","bid_date":1721660561000,"asksize":411,"askexch":"E","ask_date":1721660590000,"open_interest":137,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00034000","description":"PLTR + Aug 16 2024 $34.00 Call","exch":"Z","type":"option","last":0.59,"change":-0.16,"volume":273,"open":0.78,"high":0.79,"low":0.53,"close":null,"bid":0.58,"ask":0.61,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.21323667239989835,"gamma":0.0507479879092996,"theta":-0.03234143153159915,"vega":0.020968812339441492,"rho":0.003578272370393255,"phi":-0.0039858920515366495,"bid_iv":0.739406,"mid_iv":0.744177,"ask_iv":0.748948,"smv_vol":0.742,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.34,"average_volume":0,"last_volume":5,"trade_date":1721660390684,"prevclose":0.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":880,"bidexch":"E","bid_date":1721660563000,"asksize":487,"askexch":"E","ask_date":1721660565000,"open_interest":6598,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00035000","description":"PLTR + Aug 16 2024 $35.00 Put","exch":"Z","type":"option","last":6.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.9,"ask":7.05,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.8249735711166156,"gamma":0.04452379192403099,"theta":-0.028724182459413907,"vega":0.019307659336428105,"rho":0.0029428966274046547,"phi":-0.0032621506300156596,"bid_iv":0.714956,"mid_iv":0.743368,"ask_iv":0.77178,"smv_vol":0.748,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416776403,"prevclose":6.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":238,"bidexch":"D","bid_date":1721660590000,"asksize":310,"askexch":"E","ask_date":1721660566000,"open_interest":150,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00035000","description":"PLTR + Aug 16 2024 $35.00 Call","exch":"Z","type":"option","last":0.47,"change":-0.13,"volume":703,"open":0.59,"high":0.63,"low":0.4,"close":null,"bid":0.46,"ask":0.49,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.17502642888338435,"gamma":0.04452379192403099,"theta":-0.028724182459413907,"vega":0.019307659336428105,"rho":0.0029428966274046547,"phi":-0.0032621506300156596,"bid_iv":0.745362,"mid_iv":0.750587,"ask_iv":0.755812,"smv_vol":0.748,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.67,"average_volume":0,"last_volume":2,"trade_date":1721660321594,"prevclose":0.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":576,"bidexch":"E","bid_date":1721660590000,"asksize":583,"askexch":"E","ask_date":1721660589000,"open_interest":11093,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00036000","description":"PLTR + Aug 16 2024 $36.00 Put","exch":"Z","type":"option","last":7.65,"change":0.15,"volume":2,"open":8.25,"high":8.25,"low":7.65,"close":null,"bid":7.8,"ask":7.9,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8569755139573123,"gamma":0.03857403088413671,"theta":-0.02521577207329856,"vega":0.015606809999958594,"rho":0.0024083360063028958,"phi":-0.0026584410649112106,"bid_iv":0.714037,"mid_iv":0.747361,"ask_iv":0.780684,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.00,"average_volume":0,"last_volume":1,"trade_date":1721655262081,"prevclose":7.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":241,"bidexch":"E","bid_date":1721660589000,"asksize":275,"askexch":"E","ask_date":1721660590000,"open_interest":127,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00036000","description":"PLTR + Aug 16 2024 $36.00 Call","exch":"Z","type":"option","last":0.36,"change":-0.11,"volume":571,"open":0.81,"high":0.81,"low":0.33,"close":null,"bid":0.36,"ask":0.39,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.14302448604268767,"gamma":0.03857403088413671,"theta":-0.02521577207329856,"vega":0.015606809999958594,"rho":0.0024083360063028958,"phi":-0.0026584410649112106,"bid_iv":0.750667,"mid_iv":0.757084,"ask_iv":0.763501,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.41,"average_volume":0,"last_volume":3,"trade_date":1721659610627,"prevclose":0.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":572,"bidexch":"E","bid_date":1721660590000,"asksize":689,"askexch":"E","ask_date":1721660589000,"open_interest":2862,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00037000","description":"PLTR + Aug 16 2024 $37.00 Put","exch":"Z","type":"option","last":9.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.75,"ask":8.85,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8831609604356473,"gamma":0.03311461427612864,"theta":-0.021972776562761285,"vega":0.013917540148708541,"rho":0.001969368755989954,"phi":-0.002166415781610123,"bid_iv":0.697878,"mid_iv":0.735943,"ask_iv":0.774008,"smv_vol":0.76,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721244181412,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":136,"bidexch":"E","bid_date":1721660565000,"asksize":308,"askexch":"E","ask_date":1721660589000,"open_interest":225,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00037000","description":"PLTR + Aug 16 2024 $37.00 Call","exch":"Z","type":"option","last":0.29,"change":-0.11,"volume":56,"open":0.4,"high":0.4,"low":0.29,"close":null,"bid":0.28,"ask":0.3,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.11683903956435271,"gamma":0.03311461427612864,"theta":-0.021972776562761285,"vega":0.013917540148708541,"rho":0.001969368755989954,"phi":-0.002166415781610123,"bid_iv":0.75572,"mid_iv":0.76291,"ask_iv":0.7701,"smv_vol":0.76,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.50,"average_volume":0,"last_volume":1,"trade_date":1721659291490,"prevclose":0.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":544,"bidexch":"E","bid_date":1721660589000,"asksize":266,"askexch":"P","ask_date":1721660589000,"open_interest":1445,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00038000","description":"PLTR + Aug 16 2024 $38.00 Put","exch":"Z","type":"option","last":9.15,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":9.55,"ask":9.75,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.904840580177266,"gamma":0.028204539129996816,"theta":-0.019034836103248645,"vega":0.01229508072500249,"rho":0.0016051356278508006,"phi":-0.0017603469387818893,"bid_iv":0.68052,"mid_iv":0.735429,"ask_iv":0.790339,"smv_vol":0.769,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721398646759,"prevclose":9.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":118,"bidexch":"N","bid_date":1721660589000,"asksize":30,"askexch":"X","ask_date":1721660589000,"open_interest":184,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00038000","description":"PLTR + Aug 16 2024 $38.00 Call","exch":"Z","type":"option","last":0.23,"change":-0.10,"volume":21,"open":0.28,"high":0.28,"low":0.22,"close":null,"bid":0.22,"ask":0.24,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.09515941982273407,"gamma":0.028204539129996816,"theta":-0.019034836103248645,"vega":0.01229508072500249,"rho":0.0016051356278508006,"phi":-0.0017603469387818893,"bid_iv":0.763778,"mid_iv":0.771927,"ask_iv":0.780076,"smv_vol":0.769,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-30.31,"average_volume":0,"last_volume":3,"trade_date":1721659187130,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":406,"bidexch":"E","bid_date":1721660534000,"asksize":506,"askexch":"E","ask_date":1721660534000,"open_interest":3139,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00039000","description":"PLTR + Aug 16 2024 $39.00 Put","exch":"Z","type":"option","last":10.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.75,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9221830192924333,"gamma":0.02393760065561513,"theta":-0.016475054286436655,"vega":0.010730490724717857,"rho":0.0013131883823775574,"phi":-0.001436638603409181,"bid_iv":0.683706,"mid_iv":0.763726,"ask_iv":0.843747,"smv_vol":0.78,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721411195473,"prevclose":10.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":67,"bidexch":"C","bid_date":1721660589000,"asksize":27,"askexch":"U","ask_date":1721660589000,"open_interest":351,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00039000","description":"PLTR + Aug 16 2024 $39.00 Call","exch":"Z","type":"option","last":0.24,"change":-0.01,"volume":9,"open":0.36,"high":0.36,"low":0.24,"close":null,"bid":0.18,"ask":0.2,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.07781698070756667,"gamma":0.02393760065561513,"theta":-0.016475054286436655,"vega":0.010730490724717857,"rho":0.0013131883823775574,"phi":-0.001436638603409181,"bid_iv":0.777657,"mid_iv":0.787009,"ask_iv":0.79636,"smv_vol":0.78,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.00,"average_volume":0,"last_volume":1,"trade_date":1721655924072,"prevclose":0.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":483,"bidexch":"D","bid_date":1721660535000,"asksize":659,"askexch":"E","ask_date":1721660561000,"open_interest":959,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00040000","description":"PLTR + Aug 16 2024 $40.00 Call","exch":"Z","type":"option","last":0.16,"change":-0.07,"volume":197,"open":0.24,"high":0.24,"low":0.14,"close":null,"bid":0.14,"ask":0.16,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.06366299370658478,"gamma":0.020245372686949044,"theta":-0.014230549178096054,"vega":0.009283341988258169,"rho":0.0010746577452173318,"phi":-0.0011731395932063548,"bid_iv":0.783042,"mid_iv":0.793845,"ask_iv":0.804647,"smv_vol":0.791,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-30.44,"average_volume":0,"last_volume":2,"trade_date":1721659249327,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":705,"bidexch":"E","bid_date":1721660536000,"asksize":371,"askexch":"H","ask_date":1721660535000,"open_interest":9864,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00040000","description":"PLTR + Aug 16 2024 $40.00 Put","exch":"Z","type":"option","last":11.05,"change":0.00,"volume":94,"open":null,"high":null,"low":null,"close":null,"bid":11.65,"ask":11.75,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9363370062934152,"gamma":0.020245372686949044,"theta":-0.014230549178096054,"vega":0.009283341988258169,"rho":0.0010746577452173318,"phi":-0.0011731395932063548,"bid_iv":0.670642,"mid_iv":0.757717,"ask_iv":0.844793,"smv_vol":0.791,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721407143413,"prevclose":11.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"U","bid_date":1721660561000,"asksize":52,"askexch":"C","ask_date":1721660508000,"open_interest":300,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00041000","description":"PLTR + Aug 16 2024 $41.00 Put","exch":"Z","type":"option","last":12.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.65,"ask":12.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9477677330282696,"gamma":0.017097173385151737,"theta":-0.012260775362001179,"vega":0.007929500999354312,"rho":8.818502624714824E-4,"phi":-9.608893572555517E-4,"bid_iv":0.25126,"mid_iv":0.567615,"ask_iv":0.88397,"smv_vol":0.797,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416625420,"prevclose":12.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"E","bid_date":1721660437000,"asksize":31,"askexch":"E","ask_date":1721660534000,"open_interest":55,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00041000","description":"PLTR + Aug 16 2024 $41.00 Call","exch":"Z","type":"option","last":0.13,"change":-0.10,"volume":10,"open":0.2,"high":0.2,"low":0.13,"close":null,"bid":0.12,"ask":0.13,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.052232266971730466,"gamma":0.017097173385151737,"theta":-0.012260775362001179,"vega":0.007929500999354312,"rho":8.818502624714824E-4,"phi":-9.608893572555517E-4,"bid_iv":0.801635,"mid_iv":0.807963,"ask_iv":0.814292,"smv_vol":0.797,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-43.48,"average_volume":0,"last_volume":1,"trade_date":1721660053069,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":555,"bidexch":"W","bid_date":1721660566000,"asksize":294,"askexch":"W","ask_date":1721660566000,"open_interest":903,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '198' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '2' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-09-20&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240920P00003000","description":"PLTR + Sep 20 2024 $3.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.02,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.971862625688E-4,"gamma":3.579756188143378E-9,"theta":-3.0180050958310083E-4,"vega":2.0003599405600185E-5,"rho":0.004904933183583917,"phi":-0.04650632858527468,"bid_iv":0.0,"mid_iv":2.300271,"ask_iv":2.300271,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":25,"trade_date":1713792602691,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721655918000,"asksize":10,"askexch":"N","ask_date":1721655918000,"open_interest":489,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00003000","description":"PLTR + Sep 20 2024 $3.00 Call","exch":"Z","type":"option","last":25.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.2,"ask":25.65,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9997028137374312,"gamma":3.579756188143378E-9,"theta":-3.0180050958310083E-4,"vega":2.0003599405600185E-5,"rho":0.004904933183583917,"phi":-0.04650632858527468,"bid_iv":0.0,"mid_iv":3.55955,"ask_iv":3.55955,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721138246857,"prevclose":25.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":100,"bidexch":"N","bid_date":1721660317000,"asksize":100,"askexch":"N","ask_date":1721660317000,"open_interest":73,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00005000","description":"PLTR + Sep 20 2024 $5.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":3.3,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-2.972019116696E-4,"gamma":4.842377051019125E-9,"theta":-5.967084789740233E-4,"vega":2.0005122614551984E-5,"rho":0.008174957810149316,"phi":-0.04650767331249323,"bid_iv":0.0,"mid_iv":1.770349,"ask_iv":1.770349,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719322212034,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"M","bid_date":1721655001000,"asksize":1,"askexch":"B","ask_date":1721655002000,"open_interest":2540,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00005000","description":"PLTR + Sep 20 2024 $5.00 Call","exch":"Z","type":"option","last":22.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.2,"ask":23.65,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9997027980883304,"gamma":4.842377051019125E-9,"theta":-5.967084789740233E-4,"vega":2.0005122614551984E-5,"rho":0.008174957810149316,"phi":-0.04650767331249323,"bid_iv":0.0,"mid_iv":2.671803,"ask_iv":2.671803,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720714354049,"prevclose":22.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":558,"bidexch":"X","bid_date":1721660471000,"asksize":415,"askexch":"E","ask_date":1721660534000,"open_interest":57,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00006000","description":"PLTR + Sep 20 2024 $6.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":3.3,"underlying":"PLTR","strike":6.0,"greeks":{"delta":-2.973912199928E-4,"gamma":1.2223747341965512E-7,"theta":-7.442428205848798E-4,"vega":2.0156458342863285E-5,"rho":0.00980993909179504,"phi":-0.04650766397677827,"bid_iv":0.0,"mid_iv":1.586633,"ask_iv":1.586633,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1710874112314,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":null,"bid_date":1721649600000,"asksize":1,"askexch":"B","ask_date":1721655002000,"open_interest":2402,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00006000","description":"PLTR + Sep 20 2024 $6.00 Call","exch":"Z","type":"option","last":22.09,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":22.2,"ask":22.7,"underlying":"PLTR","strike":6.0,"greeks":{"delta":0.9997026087800072,"gamma":1.2223747341965512E-7,"theta":-7.442428205848798E-4,"vega":2.0156458342863285E-5,"rho":0.00980993909179504,"phi":-0.04650766397677827,"bid_iv":0.0,"mid_iv":2.373496,"ask_iv":2.373496,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720811076411,"prevclose":22.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":118,"bidexch":"Q","bid_date":1721660317000,"asksize":127,"askexch":"Q","ask_date":1721660343000,"open_interest":10,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00007000","description":"PLTR + Sep 20 2024 $7.00 Put","exch":"Z","type":"option","last":0.03,"change":0.02,"volume":1,"open":0.03,"high":0.03,"low":0.03,"close":0.03,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":7.0,"greeks":{"delta":-2.9957499653E-4,"gamma":1.3415674047993114E-6,"theta":-8.925342529630544E-4,"vega":2.1203349284689096E-5,"rho":0.011444811495615383,"phi":-0.04650755274192345,"bid_iv":0.0,"mid_iv":1.506222,"ask_iv":1.506222,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":200.00,"average_volume":0,"last_volume":1,"trade_date":1721312733195,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Q","bid_date":1721660120000,"asksize":91,"askexch":"B","ask_date":1721660316000,"open_interest":1441,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00007000","description":"PLTR + Sep 20 2024 $7.00 Call","exch":"Z","type":"option","last":21.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":21.2,"ask":21.7,"underlying":"PLTR","strike":7.0,"greeks":{"delta":0.99970042500347,"gamma":1.3415674047993114E-6,"theta":-8.925342529630544E-4,"vega":2.1203349284689096E-5,"rho":0.011444811495615383,"phi":-0.04650755274192345,"bid_iv":0.0,"mid_iv":2.12681,"ask_iv":2.12681,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721246017876,"prevclose":21.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":134,"bidexch":"N","bid_date":1721660317000,"asksize":149,"askexch":"Q","ask_date":1721660343000,"open_interest":37,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00008000","description":"PLTR + Sep 20 2024 $8.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.04,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-3.140400246326E-4,"gamma":8.638015471911034E-6,"theta":-0.00104499499937221,"vega":2.843492764321358E-5,"rho":0.01307901491509824,"phi":-0.046506822111987874,"bid_iv":1.20138,"mid_iv":1.310829,"ask_iv":1.420277,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720451263821,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":100,"bidexch":"T","bid_date":1721660566000,"asksize":108,"askexch":"N","ask_date":1721660566000,"open_interest":1369,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00008000","description":"PLTR + Sep 20 2024 $8.00 Call","exch":"Z","type":"option","last":20.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":20.2,"ask":20.55,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.9996859599753674,"gamma":8.638015471911034E-6,"theta":-0.00104499499937221,"vega":2.843492764321358E-5,"rho":0.01307901491509824,"phi":-0.046506822111987874,"bid_iv":0.0,"mid_iv":1.995842,"ask_iv":1.995842,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721152688383,"prevclose":20.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":460,"bidexch":"E","bid_date":1721660471000,"asksize":170,"askexch":"Q","ask_date":1721660343000,"open_interest":89,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00009000","description":"PLTR + Sep 20 2024 $9.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.04,"underlying":"PLTR","strike":9.0,"greeks":{"delta":-3.804446017649E-4,"gamma":3.887677958643148E-5,"theta":-0.0012131692649717729,"vega":5.855254510808853E-5,"rho":0.0147103907056725,"phi":-0.046503493765818325,"bid_iv":1.093406,"mid_iv":1.193552,"ask_iv":1.293698,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721412759961,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":97,"bidexch":"P","bid_date":1721660566000,"asksize":565,"askexch":"E","ask_date":1721660590000,"open_interest":370,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00009000","description":"PLTR + Sep 20 2024 $9.00 Call","exch":"Z","type":"option","last":20.3,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":19.4,"ask":19.5,"underlying":"PLTR","strike":9.0,"greeks":{"delta":0.9996195553982351,"gamma":3.887677958643148E-5,"theta":-0.0012131692649717729,"vega":5.855254510808853E-5,"rho":0.0147103907056725,"phi":-0.046503493765818325,"bid_iv":0.0,"mid_iv":1.73585,"ask_iv":1.73585,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721400681524,"prevclose":20.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"M","bid_date":1721660504000,"asksize":11,"askexch":"U","ask_date":1721660504000,"open_interest":37,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00010000","description":"PLTR + Sep 20 2024 $10.00 Put","exch":"Z","type":"option","last":0.03,"change":0.01,"volume":1,"open":0.03,"high":0.03,"low":0.03,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-5.945242305923E-4,"gamma":1.2750994544696E-4,"theta":-0.0014212642548213467,"vega":1.8365418053059674E-4,"rho":0.016333720041444323,"phi":-0.04649283348802304,"bid_iv":0.997267,"mid_iv":1.066996,"ask_iv":1.136726,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":1,"trade_date":1721659648115,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":73,"bidexch":"P","bid_date":1721660257000,"asksize":398,"askexch":"A","ask_date":1721660564000,"open_interest":5971,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00010000","description":"PLTR + Sep 20 2024 $10.00 Call","exch":"Z","type":"option","last":18.72,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":18.4,"ask":18.5,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9994054757694077,"gamma":1.2750994544696E-4,"theta":-0.0014212642548213467,"vega":1.8365418053059674E-4,"rho":0.016333720041444323,"phi":-0.04649283348802304,"bid_iv":0.0,"mid_iv":1.282146,"ask_iv":1.282146,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414764159,"prevclose":18.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"M","bid_date":1721660535000,"asksize":3,"askexch":"E","ask_date":1721660508000,"open_interest":254,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00011000","description":"PLTR + Sep 20 2024 $11.00 Put","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.1,"underlying":"PLTR","strike":11.0,"greeks":{"delta":-0.0011651587531908,"gamma":3.4214262611940337E-4,"theta":-0.0017153126659155864,"vega":3.434118282939877E-4,"rho":0.017937578258988247,"phi":-0.04646458924620466,"bid_iv":0.910653,"mid_iv":1.077825,"ask_iv":1.244997,"smv_vol":0.812,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":1,"trade_date":1721655007080,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":166,"bidexch":"P","bid_date":1721660566000,"asksize":1492,"askexch":"E","ask_date":1721660563000,"open_interest":515,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00011000","description":"PLTR + Sep 20 2024 $11.00 Call","exch":"Z","type":"option","last":17.84,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":17.45,"ask":17.55,"underlying":"PLTR","strike":11.0,"greeks":{"delta":0.9988348412468092,"gamma":3.4214262611940337E-4,"theta":-0.0017153126659155864,"vega":3.434118282939877E-4,"rho":0.017937578258988247,"phi":-0.04646458924620466,"bid_iv":0.0,"mid_iv":1.148215,"ask_iv":1.148215,"smv_vol":0.812,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332551765,"prevclose":17.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":46,"bidexch":"E","bid_date":1721660566000,"asksize":5,"askexch":"Z","ask_date":1721660561000,"open_interest":221,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00012000","description":"PLTR + Sep 20 2024 $12.00 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":1,"open":0.05,"high":0.05,"low":0.05,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0024296354402681,"gamma":7.74245388471883E-4,"theta":-0.0021573249472851335,"vega":8.255183499397407E-4,"rho":0.019503403455315132,"phi":-0.046402346566771266,"bid_iv":0.831877,"mid_iv":0.926355,"ask_iv":1.020833,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":1,"trade_date":1721656475946,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":209,"bidexch":"E","bid_date":1721660566000,"asksize":1446,"askexch":"E","ask_date":1721660590000,"open_interest":782,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00012000","description":"PLTR + Sep 20 2024 $12.00 Call","exch":"Z","type":"option","last":17.6,"change":0.00,"volume":6,"open":null,"high":null,"low":null,"close":null,"bid":16.45,"ask":16.55,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9975703645597319,"gamma":7.74245388471883E-4,"theta":-0.0021573249472851335,"vega":8.255183499397407E-4,"rho":0.019503403455315132,"phi":-0.046402346566771266,"bid_iv":0.0,"mid_iv":1.143441,"ask_iv":1.143441,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721405217210,"prevclose":17.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":64,"bidexch":"Z","bid_date":1721660563000,"asksize":6,"askexch":"E","ask_date":1721660563000,"open_interest":92,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920C00013000","description":"PLTR + Sep 20 2024 $13.00 Call","exch":"Z","type":"option","last":16.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.5,"ask":15.6,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9951424848709987,"gamma":0.0015289276028564091,"theta":-0.0028181417679695744,"vega":0.0018178149193384182,"rho":0.021005125481933718,"phi":-0.04628342945477925,"bid_iv":0.0,"mid_iv":1.030535,"ask_iv":1.030535,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409231363,"prevclose":16.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":99,"bidexch":"E","bid_date":1721660589000,"asksize":84,"askexch":"Z","ask_date":1721660564000,"open_interest":179,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00013000","description":"PLTR + Sep 20 2024 $13.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.06,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0048575151290013,"gamma":0.0015289276028564091,"theta":-0.0028181417679695744,"vega":0.0018178149193384182,"rho":0.021005125481933718,"phi":-0.04628342945477925,"bid_iv":0.759662,"mid_iv":0.859866,"ask_iv":0.960069,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":50,"trade_date":1720707495385,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":640,"bidexch":"D","bid_date":1721660442000,"asksize":1420,"askexch":"E","ask_date":1721660535000,"open_interest":7583,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920P00014000","description":"PLTR + Sep 20 2024 $14.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.07,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0088480354819728,"gamma":0.002669671571322936,"theta":-0.0037226175259306746,"vega":0.002976318848033094,"rho":0.022420245699525134,"phi":-0.04608876284291357,"bid_iv":0.752139,"mid_iv":0.825559,"ask_iv":0.898978,"smv_vol":0.793,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721320559048,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1275,"bidexch":"D","bid_date":1721660473000,"asksize":2458,"askexch":"X","ask_date":1721660565000,"open_interest":756,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00014000","description":"PLTR + Sep 20 2024 $14.00 Call","exch":"Z","type":"option","last":15.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.55,"ask":14.6,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9911519645180272,"gamma":0.002669671571322936,"theta":-0.0037226175259306746,"vega":0.002976318848033094,"rho":0.022420245699525134,"phi":-0.04608876284291357,"bid_iv":0.0,"mid_iv":1.007773,"ask_iv":1.007773,"smv_vol":0.793,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721400448834,"prevclose":15.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"E","bid_date":1721660589000,"asksize":18,"askexch":"E","ask_date":1721660561000,"open_interest":79,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00015000","description":"PLTR + Sep 20 2024 $15.00 Put","exch":"Z","type":"option","last":0.06,"change":0.02,"volume":10,"open":0.08,"high":0.08,"low":0.06,"close":null,"bid":0.04,"ask":0.08,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0141385024322267,"gamma":0.004122678405642992,"theta":-0.004750998247176785,"vega":0.004665078446157678,"rho":0.023763285938964013,"phi":-0.045831150815434575,"bid_iv":0.757342,"mid_iv":0.800715,"ask_iv":0.844087,"smv_vol":0.781,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":9,"trade_date":1721655015751,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":122,"bidexch":"P","bid_date":1721660440000,"asksize":979,"askexch":"E","ask_date":1721660534000,"open_interest":4249,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00015000","description":"PLTR + Sep 20 2024 $15.00 Call","exch":"Z","type":"option","last":13.55,"change":-0.55,"volume":6,"open":13.45,"high":13.55,"low":13.45,"close":null,"bid":13.5,"ask":13.6,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9858614975677733,"gamma":0.004122678405642992,"theta":-0.004750998247176785,"vega":0.004665078446157678,"rho":0.023763285938964013,"phi":-0.045831150815434575,"bid_iv":0.77334,"mid_iv":0.85399,"ask_iv":0.93464,"smv_vol":0.781,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.91,"average_volume":0,"last_volume":3,"trade_date":1721660074676,"prevclose":14.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"U","bid_date":1721660472000,"asksize":40,"askexch":"Z","ask_date":1721660533000,"open_interest":1881,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00016000","description":"PLTR + Sep 20 2024 $16.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.09,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0221383872139925,"gamma":0.006144239929214891,"theta":-0.006111331128405536,"vega":0.005863418853471888,"rho":0.024954910079214167,"phi":-0.0454429965406877,"bid_iv":0.713303,"mid_iv":0.749822,"ask_iv":0.786341,"smv_vol":0.756,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721397172025,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":760,"bidexch":"D","bid_date":1721660589000,"asksize":1643,"askexch":"E","ask_date":1721660474000,"open_interest":6009,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00016000","description":"PLTR + Sep 20 2024 $16.00 Call","exch":"Z","type":"option","last":12.8,"change":0.76,"volume":1,"open":12.8,"high":12.8,"low":12.8,"close":null,"bid":12.5,"ask":12.65,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9778616127860075,"gamma":0.006144239929214891,"theta":-0.006111331128405536,"vega":0.005863418853471888,"rho":0.024954910079214167,"phi":-0.0454429965406877,"bid_iv":0.0,"mid_iv":0.816963,"ask_iv":0.816963,"smv_vol":0.756,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.32,"average_volume":0,"last_volume":1,"trade_date":1721655737041,"prevclose":12.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":63,"bidexch":"E","bid_date":1721660474000,"asksize":79,"askexch":"Q","ask_date":1721660535000,"open_interest":433,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00017000","description":"PLTR + Sep 20 2024 $17.00 Put","exch":"Z","type":"option","last":0.1,"change":0.01,"volume":11,"open":0.11,"high":0.11,"low":0.1,"close":null,"bid":0.07,"ask":0.11,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0324442373172382,"gamma":0.008622432832625742,"theta":-0.007612470920664078,"vega":0.00860811991836893,"rho":0.02601743974868702,"phi":-0.04494395370503435,"bid_iv":0.683217,"mid_iv":0.712219,"ask_iv":0.741221,"smv_vol":0.721,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.12,"average_volume":0,"last_volume":1,"trade_date":1721657104585,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":801,"bidexch":"B","bid_date":1721660442000,"asksize":1143,"askexch":"E","ask_date":1721660562000,"open_interest":8098,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00017000","description":"PLTR + Sep 20 2024 $17.00 Call","exch":"Z","type":"option","last":11.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.6,"ask":11.8,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9675557626827618,"gamma":0.008622432832625742,"theta":-0.007612470920664078,"vega":0.00860811991836893,"rho":0.02601743974868702,"phi":-0.04494395370503435,"bid_iv":0.695622,"mid_iv":0.762653,"ask_iv":0.829684,"smv_vol":0.721,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413985209,"prevclose":11.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":84,"bidexch":"X","bid_date":1721660590000,"asksize":151,"askexch":"A","ask_date":1721660590000,"open_interest":1484,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00018000","description":"PLTR + Sep 20 2024 $18.00 Put","exch":"Z","type":"option","last":0.18,"change":0.07,"volume":20,"open":0.18,"high":0.18,"low":0.17,"close":null,"bid":0.11,"ask":0.14,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0447758008596421,"gamma":0.011528078261155506,"theta":-0.009149663442849235,"vega":0.01041898682465457,"rho":0.026967590737316235,"phi":-0.044347291235117374,"bid_iv":0.671081,"mid_iv":0.687543,"ask_iv":0.704005,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":63.64,"average_volume":0,"last_volume":2,"trade_date":1721656631432,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":574,"bidexch":"B","bid_date":1721660589000,"asksize":931,"askexch":"E","ask_date":1721660589000,"open_interest":19611,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00018000","description":"PLTR + Sep 20 2024 $18.00 Call","exch":"Z","type":"option","last":10.65,"change":-0.41,"volume":2,"open":10.29,"high":10.65,"low":10.29,"close":null,"bid":10.65,"ask":10.75,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9552241991403579,"gamma":0.011528078261155506,"theta":-0.009149663442849235,"vega":0.01041898682465457,"rho":0.026967590737316235,"phi":-0.044347291235117374,"bid_iv":0.686023,"mid_iv":0.736693,"ask_iv":0.787363,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.71,"average_volume":0,"last_volume":1,"trade_date":1721660386747,"prevclose":11.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":237,"bidexch":"X","bid_date":1721660589000,"asksize":34,"askexch":"U","ask_date":1721660589000,"open_interest":2774,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00019000","description":"PLTR + Sep 20 2024 $19.00 Put","exch":"Z","type":"option","last":0.21,"change":0.03,"volume":9,"open":0.15,"high":0.21,"low":0.15,"close":null,"bid":0.17,"ask":0.19,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0597160191687585,"gamma":0.014962596719042535,"theta":-0.010693059866158695,"vega":0.014345166248328257,"rho":0.027773108060563594,"phi":-0.043625087402793764,"bid_iv":0.661169,"mid_iv":0.669222,"ask_iv":0.677275,"smv_vol":0.676,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.67,"average_volume":0,"last_volume":1,"trade_date":1721657049197,"prevclose":0.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":157,"bidexch":"D","bid_date":1721660561000,"asksize":393,"askexch":"E","ask_date":1721660535000,"open_interest":4893,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00019000","description":"PLTR + Sep 20 2024 $19.00 Call","exch":"Z","type":"option","last":10.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.75,"ask":9.9,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9402839808312415,"gamma":0.014962596719042535,"theta":-0.010693059866158695,"vega":0.014345166248328257,"rho":0.027773108060563594,"phi":-0.043625087402793764,"bid_iv":0.653998,"mid_iv":0.695073,"ask_iv":0.736149,"smv_vol":0.676,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417296495,"prevclose":10.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"U","bid_date":1721660589000,"asksize":193,"askexch":"E","ask_date":1721660590000,"open_interest":1033,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00020000","description":"PLTR + Sep 20 2024 $20.00 Put","exch":"Z","type":"option","last":0.24,"change":0.08,"volume":16,"open":0.27,"high":0.28,"low":0.24,"close":null,"bid":0.17,"ask":0.25,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0774339735024708,"gamma":0.01898324827092284,"theta":-0.012227304483543424,"vega":0.016817284513149823,"rho":0.028426081079437737,"phi":-0.042769023629322896,"bid_iv":0.649528,"mid_iv":0.656217,"ask_iv":0.662905,"smv_vol":0.657,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":9,"trade_date":1721660567368,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":824,"bidexch":"A","bid_date":1721660567000,"asksize":287,"askexch":"P","ask_date":1721660566000,"open_interest":9250,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00020000","description":"PLTR + Sep 20 2024 $20.00 Call","exch":"Z","type":"option","last":8.82,"change":-0.53,"volume":30,"open":9.2,"high":9.2,"low":8.82,"close":null,"bid":8.75,"ask":8.85,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9225660264975292,"gamma":0.01898324827092284,"theta":-0.012227304483543424,"vega":0.016817284513149823,"rho":0.028426081079437737,"phi":-0.042769023629322896,"bid_iv":0.654467,"mid_iv":0.685857,"ask_iv":0.717247,"smv_vol":0.657,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.67,"average_volume":0,"last_volume":5,"trade_date":1721660358878,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"Q","bid_date":1721660343000,"asksize":262,"askexch":"X","ask_date":1721660536000,"open_interest":9669,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00021000","description":"PLTR + Sep 20 2024 $21.00 Put","exch":"Z","type":"option","last":0.35,"change":0.00,"volume":4,"open":0.36,"high":0.36,"low":0.35,"close":null,"bid":0.34,"ask":0.37,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0992509532881287,"gamma":0.023714328892505618,"theta":-0.013826330912265884,"vega":0.0199160075903256,"rho":0.028851080099139805,"phi":-0.041716648594325736,"bid_iv":0.629574,"mid_iv":0.637227,"ask_iv":0.64488,"smv_vol":0.642,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660116061,"prevclose":0.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":250,"bidexch":"D","bid_date":1721660565000,"asksize":677,"askexch":"E","ask_date":1721660590000,"open_interest":5396,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00021000","description":"PLTR + Sep 20 2024 $21.00 Call","exch":"Z","type":"option","last":8.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.85,"ask":8.05,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9007490467118713,"gamma":0.023714328892505618,"theta":-0.013826330912265884,"vega":0.0199160075903256,"rho":0.028851080099139805,"phi":-0.041716648594325736,"bid_iv":0.635577,"mid_iv":0.661315,"ask_iv":0.687052,"smv_vol":0.642,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416675709,"prevclose":8.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"B","bid_date":1721660440000,"asksize":332,"askexch":"X","ask_date":1721660589000,"open_interest":3752,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00022000","description":"PLTR + Sep 20 2024 $22.00 Put","exch":"Z","type":"option","last":0.48,"change":-0.01,"volume":27,"open":0.48,"high":0.53,"low":0.48,"close":null,"bid":0.48,"ask":0.5,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1262113618297581,"gamma":0.029167730786566776,"theta":-0.0154283627560288,"vega":0.02466983357463278,"rho":0.02898749434941934,"phi":-0.040419280764859,"bid_iv":0.616683,"mid_iv":0.622765,"ask_iv":0.628847,"smv_vol":0.627,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.05,"average_volume":0,"last_volume":3,"trade_date":1721660559227,"prevclose":0.49,"week_52_high":0.0,"week_52_low":0.0,"bidsize":195,"bidexch":"D","bid_date":1721660567000,"asksize":330,"askexch":"E","ask_date":1721660566000,"open_interest":4434,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00022000","description":"PLTR + Sep 20 2024 $22.00 Call","exch":"Z","type":"option","last":6.96,"change":-0.34,"volume":22,"open":7.55,"high":7.55,"low":6.6,"close":null,"bid":7.05,"ask":7.15,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8737886381702419,"gamma":0.029167730786566776,"theta":-0.0154283627560288,"vega":0.02466983357463278,"rho":0.02898749434941934,"phi":-0.040419280764859,"bid_iv":0.626047,"mid_iv":0.646647,"ask_iv":0.667247,"smv_vol":0.627,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.66,"average_volume":0,"last_volume":1,"trade_date":1721659813068,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":316,"bidexch":"E","bid_date":1721660589000,"asksize":545,"askexch":"X","ask_date":1721660566000,"open_interest":3350,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00023000","description":"PLTR + Sep 20 2024 $23.00 Put","exch":"Z","type":"option","last":0.69,"change":0.02,"volume":16,"open":0.65,"high":0.74,"low":0.65,"close":null,"bid":0.66,"ask":0.68,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.15888805385198,"gamma":0.03526180958818024,"theta":-0.017057530742109202,"vega":0.02771088788518761,"rho":0.028801461535110335,"phi":-0.03885091609588147,"bid_iv":0.608387,"mid_iv":0.613789,"ask_iv":0.61919,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.99,"average_volume":0,"last_volume":1,"trade_date":1721659957608,"prevclose":0.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":174,"bidexch":"D","bid_date":1721660566000,"asksize":354,"askexch":"B","ask_date":1721660561000,"open_interest":3648,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00023000","description":"PLTR + Sep 20 2024 $23.00 Call","exch":"Z","type":"option","last":5.95,"change":-0.80,"volume":35,"open":6.5,"high":6.61,"low":5.9,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.84111194614802,"gamma":0.03526180958818024,"theta":-0.017057530742109202,"vega":0.02771088788518761,"rho":0.028801461535110335,"phi":-0.03885091609588147,"bid_iv":0.603577,"mid_iv":0.621261,"ask_iv":0.638945,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.86,"average_volume":0,"last_volume":5,"trade_date":1721657379665,"prevclose":6.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":251,"bidexch":"E","bid_date":1721660589000,"asksize":382,"askexch":"E","ask_date":1721660590000,"open_interest":3275,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00024000","description":"PLTR + Sep 20 2024 $24.00 Put","exch":"Z","type":"option","last":0.91,"change":0.02,"volume":84,"open":0.82,"high":1.01,"low":0.82,"close":null,"bid":0.88,"ask":0.91,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1990020191261557,"gamma":0.04167060258958697,"theta":-0.018706262045095744,"vega":0.03301916850185761,"rho":0.028182838062790715,"phi":-0.03693406946345834,"bid_iv":0.601821,"mid_iv":0.607867,"ask_iv":0.613914,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.25,"average_volume":0,"last_volume":1,"trade_date":1721660531210,"prevclose":0.89,"week_52_high":0.0,"week_52_low":0.0,"bidsize":270,"bidexch":"E","bid_date":1721660589000,"asksize":490,"askexch":"E","ask_date":1721660590000,"open_interest":4660,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00024000","description":"PLTR + Sep 20 2024 $24.00 Call","exch":"Z","type":"option","last":5.53,"change":-0.47,"volume":23,"open":5.7,"high":5.7,"low":4.95,"close":null,"bid":5.5,"ask":5.6,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8009979808738443,"gamma":0.04167060258958697,"theta":-0.018706262045095744,"vega":0.03301916850185761,"rho":0.028182838062790715,"phi":-0.03693406946345834,"bid_iv":0.601628,"mid_iv":0.616769,"ask_iv":0.63191,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.84,"average_volume":0,"last_volume":4,"trade_date":1721660185152,"prevclose":6.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":339,"bidexch":"X","bid_date":1721660590000,"asksize":723,"askexch":"X","ask_date":1721660590000,"open_interest":7273,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00025000","description":"PLTR + Sep 20 2024 $25.00 Put","exch":"Z","type":"option","last":1.19,"change":-0.01,"volume":121,"open":1.15,"high":1.36,"low":1.15,"close":null,"bid":1.17,"ask":1.21,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2463579896027233,"gamma":0.04786268822390682,"theta":-0.02032925769750005,"vega":0.03596579418740091,"rho":0.027128005569788508,"phi":-0.034682027407362696,"bid_iv":0.598399,"mid_iv":0.60375,"ask_iv":0.609101,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.84,"average_volume":0,"last_volume":1,"trade_date":1721660292449,"prevclose":1.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":303,"bidexch":"B","bid_date":1721660589000,"asksize":396,"askexch":"E","ask_date":1721660566000,"open_interest":6634,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00025000","description":"PLTR + Sep 20 2024 $25.00 Call","exch":"Z","type":"option","last":4.79,"change":-0.31,"volume":59,"open":5.19,"high":5.19,"low":4.25,"close":null,"bid":4.75,"ask":4.9,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7536420103972767,"gamma":0.04786268822390682,"theta":-0.02032925769750005,"vega":0.03596579418740091,"rho":0.027128005569788508,"phi":-0.034682027407362696,"bid_iv":0.599373,"mid_iv":0.61267,"ask_iv":0.625968,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.08,"average_volume":0,"last_volume":1,"trade_date":1721660478676,"prevclose":5.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":577,"bidexch":"X","bid_date":1721660563000,"asksize":752,"askexch":"X","ask_date":1721660590000,"open_interest":14458,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920C00026000","description":"PLTR + Sep 20 2024 $26.00 Call","exch":"Z","type":"option","last":3.95,"change":-0.47,"volume":44,"open":4.2,"high":4.47,"low":3.8,"close":null,"bid":4.15,"ask":4.25,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6998558779870474,"gamma":0.05307577307689577,"theta":-0.021763700727933412,"vega":0.04034062685768657,"rho":0.025654247603531997,"phi":-0.032138587402038815,"bid_iv":0.606439,"mid_iv":0.612637,"ask_iv":0.618834,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.64,"average_volume":0,"last_volume":2,"trade_date":1721658409930,"prevclose":4.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":300,"bidexch":"E","bid_date":1721660590000,"asksize":492,"askexch":"E","ask_date":1721660590000,"open_interest":5651,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00026000","description":"PLTR + Sep 20 2024 $26.00 Put","exch":"Z","type":"option","last":1.57,"change":0.01,"volume":24,"open":1.66,"high":1.66,"low":1.55,"close":null,"bid":1.52,"ask":1.55,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3001441220129526,"gamma":0.05307577307689577,"theta":-0.021763700727933412,"vega":0.04034062685768657,"rho":0.025654247603531997,"phi":-0.032138587402038815,"bid_iv":0.59745,"mid_iv":0.60116,"ask_iv":0.60487,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.65,"average_volume":0,"last_volume":1,"trade_date":1721660474471,"prevclose":1.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":249,"bidexch":"D","bid_date":1721660589000,"asksize":371,"askexch":"E","ask_date":1721660589000,"open_interest":3326,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920P00027000","description":"PLTR + Sep 20 2024 $27.00 Put","exch":"Z","type":"option","last":1.95,"change":0.05,"volume":87,"open":1.91,"high":2.22,"low":1.9,"close":null,"bid":1.96,"ask":1.96,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3577776860790023,"gamma":0.05687251132785488,"theta":-0.022945687874700825,"vega":0.04345406900073197,"rho":0.023886948427491332,"phi":-0.029427360449243413,"bid_iv":0.601676,"mid_iv":0.602825,"ask_iv":0.603974,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.64,"average_volume":0,"last_volume":2,"trade_date":1721660585906,"prevclose":1.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"N","bid_date":1721660566000,"asksize":180,"askexch":"D","ask_date":1721660589000,"open_interest":3807,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00027000","description":"PLTR + Sep 20 2024 $27.00 Call","exch":"Z","type":"option","last":3.6,"change":-0.20,"volume":35,"open":3.78,"high":3.78,"low":3.2,"close":null,"bid":3.55,"ask":3.65,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6422223139209977,"gamma":0.05687251132785488,"theta":-0.022945687874700825,"vega":0.04345406900073197,"rho":0.023886948427491332,"phi":-0.029427360449243413,"bid_iv":0.599602,"mid_iv":0.611114,"ask_iv":0.622626,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.27,"average_volume":0,"last_volume":2,"trade_date":1721660172656,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":594,"bidexch":"X","bid_date":1721660561000,"asksize":795,"askexch":"X","ask_date":1721660561000,"open_interest":7725,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00028000","description":"PLTR + Sep 20 2024 $28.00 Put","exch":"Z","type":"option","last":2.45,"change":0.13,"volume":143,"open":2.28,"high":2.7,"low":2.28,"close":null,"bid":2.44,"ask":2.48,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.416789828009957,"gamma":0.05890037953335268,"theta":-0.023738708639783546,"vega":0.04494354087000024,"rho":0.02193656309464677,"phi":-0.026665989359498505,"bid_iv":0.59863,"mid_iv":0.600857,"ask_iv":0.603084,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.61,"average_volume":0,"last_volume":4,"trade_date":1721660309925,"prevclose":2.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":150,"bidexch":"E","bid_date":1721660536000,"asksize":322,"askexch":"E","ask_date":1721660536000,"open_interest":3218,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00028000","description":"PLTR + Sep 20 2024 $28.00 Call","exch":"Z","type":"option","last":3.05,"change":-0.20,"volume":468,"open":3.28,"high":3.45,"low":2.7,"close":null,"bid":3.05,"ask":3.1,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.583210171990043,"gamma":0.05890037953335268,"theta":-0.023738708639783546,"vega":0.04494354087000024,"rho":0.02193656309464677,"phi":-0.026665989359498505,"bid_iv":0.602235,"mid_iv":0.6078,"ask_iv":0.613365,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.16,"average_volume":0,"last_volume":7,"trade_date":1721660421085,"prevclose":3.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":214,"bidexch":"C","bid_date":1721660564000,"asksize":18,"askexch":"U","ask_date":1721660590000,"open_interest":12328,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00029000","description":"PLTR + Sep 20 2024 $29.00 Put","exch":"Z","type":"option","last":2.98,"change":0.14,"volume":25,"open":3.05,"high":3.1,"low":2.98,"close":null,"bid":2.98,"ask":3.05,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4746745371368997,"gamma":0.05933032475530504,"theta":-0.02414155322345625,"vega":0.04552382856722569,"rho":0.019935727319465288,"phi":-0.023969705539017106,"bid_iv":0.596181,"mid_iv":0.604979,"ask_iv":0.613777,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.93,"average_volume":0,"last_volume":2,"trade_date":1721660578585,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"T","bid_date":1721660566000,"asksize":1097,"askexch":"E","ask_date":1721660536000,"open_interest":794,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00029000","description":"PLTR + Sep 20 2024 $29.00 Call","exch":"Z","type":"option","last":2.63,"change":-0.21,"volume":288,"open":3.0,"high":3.0,"low":2.29,"close":null,"bid":2.58,"ask":2.66,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5253254628631003,"gamma":0.05933032475530504,"theta":-0.02414155322345625,"vega":0.04552382856722569,"rho":0.019935727319465288,"phi":-0.023969705539017106,"bid_iv":0.60339,"mid_iv":0.607786,"ask_iv":0.612183,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.40,"average_volume":0,"last_volume":1,"trade_date":1721660575633,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":27,"bidexch":"N","bid_date":1721660473000,"asksize":331,"askexch":"E","ask_date":1721660591000,"open_interest":5404,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00030000","description":"PLTR + Sep 20 2024 $30.00 Put","exch":"Z","type":"option","last":3.59,"change":0.16,"volume":9,"open":3.5,"high":4.0,"low":3.5,"close":null,"bid":3.5,"ask":3.6,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5297361994073495,"gamma":0.058372578822541044,"theta":-0.0241250341773762,"vega":0.0456084785966631,"rho":0.017971278538444976,"phi":-0.021415728918687097,"bid_iv":0.591927,"mid_iv":0.602943,"ask_iv":0.613958,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.67,"average_volume":0,"last_volume":1,"trade_date":1721660502704,"prevclose":3.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1287,"bidexch":"E","bid_date":1721660589000,"asksize":807,"askexch":"E","ask_date":1721660590000,"open_interest":982,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00030000","description":"PLTR + Sep 20 2024 $30.00 Call","exch":"Z","type":"option","last":2.24,"change":-0.17,"volume":757,"open":2.52,"high":2.62,"low":1.93,"close":null,"bid":2.19,"ask":2.25,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.47026380059265044,"gamma":0.058372578822541044,"theta":-0.0241250341773762,"vega":0.0456084785966631,"rho":0.017971278538444976,"phi":-0.021415728918687097,"bid_iv":0.605079,"mid_iv":0.607274,"ask_iv":0.609469,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.06,"average_volume":0,"last_volume":5,"trade_date":1721660593534,"prevclose":2.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"P","bid_date":1721660536000,"asksize":136,"askexch":"D","ask_date":1721660589000,"open_interest":18834,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00031000","description":"PLTR + Sep 20 2024 $31.00 Put","exch":"Z","type":"option","last":4.5,"change":0.75,"volume":1,"open":4.5,"high":4.5,"low":4.5,"close":null,"bid":4.2,"ask":4.3,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.5812073049116827,"gamma":0.056465529390210725,"theta":-0.023771073350819644,"vega":0.04519786616682683,"rho":0.016098778188291092,"phi":-0.01903629810424476,"bid_iv":0.592027,"mid_iv":0.603201,"ask_iv":0.614374,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":20.00,"average_volume":0,"last_volume":1,"trade_date":1721656988344,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":793,"bidexch":"E","bid_date":1721660535000,"asksize":408,"askexch":"E","ask_date":1721660535000,"open_interest":279,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00031000","description":"PLTR + Sep 20 2024 $31.00 Call","exch":"Z","type":"option","last":1.86,"change":-0.22,"volume":716,"open":2.08,"high":2.16,"low":1.62,"close":null,"bid":1.88,"ask":1.91,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.4187926950883173,"gamma":0.056465529390210725,"theta":-0.023771073350819644,"vega":0.04519786616682683,"rho":0.016098778188291092,"phi":-0.01903629810424476,"bid_iv":0.602815,"mid_iv":0.607241,"ask_iv":0.611668,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.58,"average_volume":0,"last_volume":15,"trade_date":1721660442280,"prevclose":2.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":51,"bidexch":"D","bid_date":1721660589000,"asksize":442,"askexch":"E","ask_date":1721660590000,"open_interest":48808,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00032000","description":"PLTR + Sep 20 2024 $32.00 Put","exch":"Z","type":"option","last":5.16,"change":0.75,"volume":2,"open":5.16,"high":5.16,"low":5.16,"close":null,"bid":4.9,"ask":4.95,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6285628131045108,"gamma":0.053846638614708286,"theta":-0.023088832820888777,"vega":0.042163030281223805,"rho":0.014349321406961015,"phi":-0.0168539606895125,"bid_iv":0.591353,"mid_iv":0.603343,"ask_iv":0.615333,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":17.01,"average_volume":0,"last_volume":2,"trade_date":1721656512782,"prevclose":4.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":150,"bidexch":"B","bid_date":1721660589000,"asksize":241,"askexch":"E","ask_date":1721660589000,"open_interest":102,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00032000","description":"PLTR + Sep 20 2024 $32.00 Call","exch":"Z","type":"option","last":1.55,"change":-0.22,"volume":158,"open":1.78,"high":1.78,"low":1.4,"close":null,"bid":1.58,"ask":1.61,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.37143718689548916,"gamma":0.053846638614708286,"theta":-0.023088832820888777,"vega":0.042163030281223805,"rho":0.014349321406961015,"phi":-0.0168539606895125,"bid_iv":0.605268,"mid_iv":0.608826,"ask_iv":0.612384,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.43,"average_volume":0,"last_volume":1,"trade_date":1721660016194,"prevclose":1.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":74,"bidexch":"D","bid_date":1721660590000,"asksize":463,"askexch":"E","ask_date":1721660590000,"open_interest":17155,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00033000","description":"PLTR + Sep 20 2024 $33.00 Put","exch":"Z","type":"option","last":5.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.6,"ask":5.7,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.6718252229388136,"gamma":0.05077070921361451,"theta":-0.022134651599279985,"vega":0.04049203772398397,"rho":0.012732644662325387,"phi":-0.01486565496274983,"bid_iv":0.592626,"mid_iv":0.605192,"ask_iv":0.617758,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721400066375,"prevclose":5.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":395,"bidexch":"E","bid_date":1721660590000,"asksize":295,"askexch":"E","ask_date":1721660590000,"open_interest":11,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00033000","description":"PLTR + Sep 20 2024 $33.00 Call","exch":"Z","type":"option","last":1.27,"change":-0.24,"volume":83,"open":1.31,"high":1.31,"low":1.19,"close":null,"bid":1.32,"ask":1.35,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.32817477706118636,"gamma":0.05077070921361451,"theta":-0.022134651599279985,"vega":0.04049203772398397,"rho":0.012732644662325387,"phi":-0.01486565496274983,"bid_iv":0.604683,"mid_iv":0.608386,"ask_iv":0.612089,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.90,"average_volume":0,"last_volume":1,"trade_date":1721659971236,"prevclose":1.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":67,"bidexch":"P","bid_date":1721660589000,"asksize":420,"askexch":"E","ask_date":1721660590000,"open_interest":5321,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00034000","description":"PLTR + Sep 20 2024 $34.00 Put","exch":"Z","type":"option","last":6.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.4,"ask":6.5,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.711084023286911,"gamma":0.047420647029685375,"theta":-0.020989814490054548,"vega":0.03847019865760425,"rho":0.01125218971227355,"phi":-0.01306577113527642,"bid_iv":0.596759,"mid_iv":0.610103,"ask_iv":0.623446,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721407226063,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":388,"bidexch":"E","bid_date":1721660590000,"asksize":359,"askexch":"E","ask_date":1721660590000,"open_interest":20,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00034000","description":"PLTR + Sep 20 2024 $34.00 Call","exch":"Z","type":"option","last":1.11,"change":-0.18,"volume":260,"open":1.27,"high":1.27,"low":0.97,"close":null,"bid":1.09,"ask":1.12,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.288915976713089,"gamma":0.047420647029685375,"theta":-0.020989814490054548,"vega":0.03847019865760425,"rho":0.01125218971227355,"phi":-0.01306577113527642,"bid_iv":0.607325,"mid_iv":0.61122,"ask_iv":0.615116,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.96,"average_volume":0,"last_volume":1,"trade_date":1721660528331,"prevclose":1.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":542,"bidexch":"E","bid_date":1721660590000,"asksize":304,"askexch":"B","ask_date":1721660589000,"open_interest":7634,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00035000","description":"PLTR + Sep 20 2024 $35.00 Put","exch":"Z","type":"option","last":7.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.15,"ask":7.35,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.7467213169792791,"gamma":0.0439415418030181,"theta":-0.01970625091575028,"vega":0.036172759220423144,"rho":0.009898826792541239,"phi":-0.011435385818176089,"bid_iv":0.59164,"mid_iv":0.606062,"ask_iv":0.620484,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721412144223,"prevclose":7.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":591,"bidexch":"E","bid_date":1721660589000,"asksize":242,"askexch":"E","ask_date":1721660562000,"open_interest":250,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00035000","description":"PLTR + Sep 20 2024 $35.00 Call","exch":"Z","type":"option","last":0.92,"change":-0.16,"volume":439,"open":1.09,"high":1.12,"low":0.78,"close":null,"bid":0.91,"ask":0.94,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.2532786830207209,"gamma":0.0439415418030181,"theta":-0.01970625091575028,"vega":0.036172759220423144,"rho":0.009898826792541239,"phi":-0.011435385818176089,"bid_iv":0.609742,"mid_iv":0.612502,"ask_iv":0.615263,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.82,"average_volume":0,"last_volume":1,"trade_date":1721660359348,"prevclose":1.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":448,"bidexch":"E","bid_date":1721660590000,"asksize":339,"askexch":"E","ask_date":1721660590000,"open_interest":6722,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00036000","description":"PLTR + Sep 20 2024 $36.00 Put","exch":"Z","type":"option","last":8.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.1,"ask":8.2,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.7787096280621845,"gamma":0.040412424029167816,"theta":-0.018325113785689406,"vega":0.03364599722235237,"rho":0.008675751923229624,"phi":-0.009975152174084635,"bid_iv":0.603093,"mid_iv":0.613363,"ask_iv":0.623633,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":33,"trade_date":1721326395938,"prevclose":8.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":137,"bidexch":"E","bid_date":1721660589000,"asksize":361,"askexch":"E","ask_date":1721660589000,"open_interest":91,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00036000","description":"PLTR + Sep 20 2024 $36.00 Call","exch":"Z","type":"option","last":0.74,"change":-0.17,"volume":6,"open":0.7,"high":0.74,"low":0.7,"close":null,"bid":0.76,"ask":0.81,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.2212903719378155,"gamma":0.040412424029167816,"theta":-0.018325113785689406,"vega":0.03364599722235237,"rho":0.008675751923229624,"phi":-0.009975152174084635,"bid_iv":0.612464,"mid_iv":0.615431,"ask_iv":0.618399,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.69,"average_volume":0,"last_volume":5,"trade_date":1721659826477,"prevclose":0.91,"week_52_high":0.0,"week_52_low":0.0,"bidsize":406,"bidexch":"D","bid_date":1721660589000,"asksize":559,"askexch":"E","ask_date":1721660590000,"open_interest":2892,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00037000","description":"PLTR + Sep 20 2024 $37.00 Put","exch":"Z","type":"option","last":9.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.95,"ask":9.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.807334210985995,"gamma":0.03691682946257584,"theta":-0.016914275323990972,"vega":0.03098085918487165,"rho":0.0075749786551132315,"phi":-0.008671139086482338,"bid_iv":0.598256,"mid_iv":0.616167,"ask_iv":0.634078,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721152616924,"prevclose":9.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":330,"bidexch":"E","bid_date":1721660589000,"asksize":52,"askexch":"D","ask_date":1721660589000,"open_interest":46,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00037000","description":"PLTR + Sep 20 2024 $37.00 Call","exch":"Z","type":"option","last":0.65,"change":-0.13,"volume":79,"open":0.79,"high":0.79,"low":0.6,"close":null,"bid":0.63,"ask":0.66,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.192665789014005,"gamma":0.03691682946257584,"theta":-0.016914275323990972,"vega":0.03098085918487165,"rho":0.0075749786551132315,"phi":-0.008671139086482338,"bid_iv":0.614181,"mid_iv":0.619017,"ask_iv":0.623852,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.67,"average_volume":0,"last_volume":2,"trade_date":1721660230446,"prevclose":0.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":496,"bidexch":"E","bid_date":1721660590000,"asksize":327,"askexch":"E","ask_date":1721660589000,"open_interest":7066,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00038000","description":"PLTR + Sep 20 2024 $38.00 Put","exch":"Z","type":"option","last":9.15,"change":0.00,"volume":18,"open":null,"high":null,"low":null,"close":null,"bid":9.9,"ask":10.0,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.8325525847425269,"gamma":0.033520612309484374,"theta":-0.015507534163599025,"vega":0.028211857955841087,"rho":0.006599694824624498,"phi":-0.007524802010143797,"bid_iv":0.601231,"mid_iv":0.619879,"ask_iv":0.638526,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721405098314,"prevclose":9.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":180,"bidexch":"E","bid_date":1721660567000,"asksize":210,"askexch":"C","ask_date":1721660567000,"open_interest":34,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00038000","description":"PLTR + Sep 20 2024 $38.00 Call","exch":"Z","type":"option","last":0.51,"change":-0.17,"volume":55,"open":0.63,"high":0.63,"low":0.44,"close":null,"bid":0.52,"ask":0.55,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.16744741525747314,"gamma":0.033520612309484374,"theta":-0.015507534163599025,"vega":0.028211857955841087,"rho":0.006599694824624498,"phi":-0.007524802010143797,"bid_iv":0.618601,"mid_iv":0.622136,"ask_iv":0.625672,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721658798369,"prevclose":0.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":488,"bidexch":"E","bid_date":1721660563000,"asksize":219,"askexch":"E","ask_date":1721660564000,"open_interest":3929,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920C00039000","description":"PLTR + Sep 20 2024 $39.00 Call","exch":"Z","type":"option","last":0.44,"change":-0.11,"volume":10,"open":0.44,"high":0.44,"low":0.42,"close":null,"bid":0.44,"ask":0.47,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.14525337048473178,"gamma":0.03027899228342095,"theta":-0.014156058970906606,"vega":0.02543921687778238,"rho":0.005737412542594832,"phi":-0.006517938611488266,"bid_iv":0.620823,"mid_iv":0.626712,"ask_iv":0.632601,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":2,"trade_date":1721658503268,"prevclose":0.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":496,"bidexch":"E","bid_date":1721660590000,"asksize":440,"askexch":"E","ask_date":1721660566000,"open_interest":1114,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00039000","description":"PLTR + Sep 20 2024 $39.00 Put","exch":"Z","type":"option","last":10.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.8,"ask":10.9,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.8547466295152683,"gamma":0.03027899228342095,"theta":-0.014156058970906606,"vega":0.02543921687778238,"rho":0.005737412542594832,"phi":-0.006517938611488266,"bid_iv":0.612347,"mid_iv":0.625103,"ask_iv":0.637859,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721405820067,"prevclose":10.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":102,"bidexch":"E","bid_date":1721660590000,"asksize":267,"askexch":"E","ask_date":1721660590000,"open_interest":130,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920P00040000","description":"PLTR + Sep 20 2024 $40.00 Put","exch":"Z","type":"option","last":11.99,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.65,"ask":11.85,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.8739932186782828,"gamma":0.02724083855614068,"theta":-0.012872154495487917,"vega":0.022676331581090534,"rho":0.004986386472217667,"phi":-0.005646586113575234,"bid_iv":0.590504,"mid_iv":0.620304,"ask_iv":0.650105,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721136612690,"prevclose":11.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":336,"bidexch":"E","bid_date":1721660562000,"asksize":93,"askexch":"C","ask_date":1721660564000,"open_interest":25,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00040000","description":"PLTR + Sep 20 2024 $40.00 Call","exch":"Z","type":"option","last":0.38,"change":-0.11,"volume":247,"open":0.5,"high":0.5,"low":0.33,"close":null,"bid":0.37,"ask":0.4,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.12600678132171714,"gamma":0.02724083855614068,"theta":-0.012872154495487917,"vega":0.022676331581090534,"rho":0.004986386472217667,"phi":-0.005646586113575234,"bid_iv":0.624753,"mid_iv":0.629152,"ask_iv":0.633551,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.45,"average_volume":0,"last_volume":1,"trade_date":1721659679562,"prevclose":0.49,"week_52_high":0.0,"week_52_low":0.0,"bidsize":556,"bidexch":"E","bid_date":1721660589000,"asksize":533,"askexch":"E","ask_date":1721660561000,"open_interest":13408,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00041000","description":"PLTR + Sep 20 2024 $41.00 Put","exch":"Z","type":"option","last":12.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.7,"ask":12.8,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.890724592185988,"gamma":0.024423110440564073,"theta":-0.011687702337070236,"vega":0.020024042092133546,"rho":0.004331207802346138,"phi":-0.004890501959407872,"bid_iv":0.598764,"mid_iv":0.62798,"ask_iv":0.657195,"smv_vol":0.633,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721400400112,"prevclose":12.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"E","bid_date":1721660566000,"asksize":46,"askexch":"C","ask_date":1721660589000,"open_interest":8,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00041000","description":"PLTR + Sep 20 2024 $41.00 Call","exch":"Z","type":"option","last":0.32,"change":-0.11,"volume":82,"open":0.38,"high":0.41,"low":0.29,"close":null,"bid":0.31,"ask":0.39,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.10927540781401199,"gamma":0.024423110440564073,"theta":-0.011687702337070236,"vega":0.020024042092133546,"rho":0.004331207802346138,"phi":-0.004890501959407872,"bid_iv":0.628348,"mid_iv":0.633327,"ask_iv":0.638307,"smv_vol":0.633,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.59,"average_volume":0,"last_volume":1,"trade_date":1721659918839,"prevclose":0.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":613,"bidexch":"D","bid_date":1721660589000,"asksize":778,"askexch":"A","ask_date":1721660589000,"open_interest":295,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '196' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '4' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-10-18&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR241018P00013000","description":"PLTR + Oct 18 2024 $13.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0019927847676402,"gamma":6.756962179039015E-4,"theta":-0.00200987122798082,"vega":7.486900706853751E-4,"rho":0.030884165462051336,"phi":-0.06801057892406935,"bid_iv":0.630833,"mid_iv":0.740828,"ask_iv":0.850823,"smv_vol":0.699,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721405812554,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1631,"bidexch":"E","bid_date":1721660533000,"asksize":2743,"askexch":"X","ask_date":1721660472000,"open_interest":2151,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00013000","description":"PLTR + Oct 18 2024 $13.00 Call","exch":"Z","type":"option","last":16.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.55,"ask":15.65,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9980072152323598,"gamma":6.756962179039015E-4,"theta":-0.00200987122798082,"vega":7.486900706853751E-4,"rho":0.030884165462051336,"phi":-0.06801057892406935,"bid_iv":0.0,"mid_iv":0.925267,"ask_iv":0.925267,"smv_vol":0.699,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721313413962,"prevclose":16.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660343000,"asksize":70,"askexch":"N","ask_date":1721660343000,"open_interest":34,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00014000","description":"PLTR + Oct 18 2024 $14.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.04,"ask":0.12,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0039651398945619,"gamma":0.0014080510778450256,"theta":-0.002412253715778571,"vega":0.0017166016182458435,"rho":0.033112138481949736,"phi":-0.06786766943512891,"bid_iv":0.685401,"mid_iv":0.752243,"ask_iv":0.819085,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721412262269,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":357,"bidexch":"B","bid_date":1721660442000,"asksize":2179,"askexch":"E","ask_date":1721660566000,"open_interest":2332,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00014000","description":"PLTR + Oct 18 2024 $14.00 Call","exch":"Z","type":"option","last":15.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.55,"ask":14.7,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9960348601054381,"gamma":0.0014080510778450256,"theta":-0.002412253715778571,"vega":0.0017166016182458435,"rho":0.033112138481949736,"phi":-0.06786766943512891,"bid_iv":0.656817,"mid_iv":0.744354,"ask_iv":0.831891,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401947575,"prevclose":15.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"M","bid_date":1721660475000,"asksize":99,"askexch":"N","ask_date":1721660507000,"open_interest":123,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00015000","description":"PLTR + Oct 18 2024 $15.00 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":10,"open":0.07,"high":0.07,"low":0.07,"close":null,"bid":0.06,"ask":0.08,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0076501358381822,"gamma":0.0026447288849615527,"theta":-0.0029894907487863797,"vega":0.00287412778699078,"rho":0.03520280408120071,"phi":-0.06760219291113718,"bid_iv":0.664213,"mid_iv":0.680451,"ask_iv":0.696689,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721657069381,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"U","bid_date":1721660566000,"asksize":947,"askexch":"E","ask_date":1721660534000,"open_interest":9644,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00015000","description":"PLTR + Oct 18 2024 $15.00 Call","exch":"Z","type":"option","last":14.02,"change":0.00,"volume":101,"open":null,"high":null,"low":null,"close":null,"bid":13.6,"ask":13.75,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9923498641618178,"gamma":0.0026447288849615527,"theta":-0.0029894907487863797,"vega":0.00287412778699078,"rho":0.03520280408120071,"phi":-0.06760219291113718,"bid_iv":0.555131,"mid_iv":0.677373,"ask_iv":0.799616,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":100,"trade_date":1721316422156,"prevclose":14.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":76,"bidexch":"X","bid_date":1721660563000,"asksize":90,"askexch":"X","ask_date":1721660563000,"open_interest":875,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00016000","description":"PLTR + Oct 18 2024 $16.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.09,"ask":0.16,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.013638724087537,"gamma":0.004471896365173689,"theta":-0.003764760775815878,"vega":0.004610872788266288,"rho":0.037107811469364343,"phi":-0.0671728751616594,"bid_iv":0.652915,"mid_iv":0.690664,"ask_iv":0.728413,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":70,"trade_date":1721314335530,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":254,"bidexch":"U","bid_date":1721660475000,"asksize":1715,"askexch":"E","ask_date":1721660535000,"open_interest":1611,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00016000","description":"PLTR + Oct 18 2024 $16.00 Call","exch":"Z","type":"option","last":12.95,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.65,"ask":12.75,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.986361275912463,"gamma":0.004471896365173689,"theta":-0.003764760775815878,"vega":0.004610872788266288,"rho":0.037107811469364343,"phi":-0.0671728751616594,"bid_iv":0.664081,"mid_iv":0.82674,"ask_iv":0.989399,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721159850456,"prevclose":12.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660564000,"asksize":13,"askexch":"U","ask_date":1721660564000,"open_interest":214,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00017000","description":"PLTR + Oct 18 2024 $17.00 Put","exch":"Z","type":"option","last":0.16,"change":-0.02,"volume":5,"open":0.16,"high":0.16,"low":0.16,"close":null,"bid":0.12,"ask":0.22,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0228998865587584,"gamma":0.007016570613772607,"theta":-0.004779462430641165,"vega":0.008474211945746712,"rho":0.03874716185275512,"phi":-0.06651220491387604,"bid_iv":0.625353,"mid_iv":0.667411,"ask_iv":0.709468,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.12,"average_volume":0,"last_volume":5,"trade_date":1721655581806,"prevclose":0.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2504,"bidexch":"D","bid_date":1721660473000,"asksize":2632,"askexch":"E","ask_date":1721660565000,"open_interest":3238,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00017000","description":"PLTR + Oct 18 2024 $17.00 Call","exch":"Z","type":"option","last":12.75,"change":0.90,"volume":1,"open":12.75,"high":12.75,"low":12.75,"close":12.75,"bid":11.65,"ask":11.8,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9771001134412416,"gamma":0.007016570613772607,"theta":-0.004779462430641165,"vega":0.008474211945746712,"rho":0.03874716185275512,"phi":-0.06651220491387604,"bid_iv":0.628979,"mid_iv":0.676268,"ask_iv":0.723557,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.60,"average_volume":0,"last_volume":1,"trade_date":1721401820554,"prevclose":11.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":175,"bidexch":"X","bid_date":1721660534000,"asksize":126,"askexch":"X","ask_date":1721660534000,"open_interest":2233,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00018000","description":"PLTR + Oct 18 2024 $18.00 Put","exch":"Z","type":"option","last":0.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.19,"ask":0.28,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0360231054879554,"gamma":0.010267537100723024,"theta":-0.006020104765917153,"vega":0.012236726783614512,"rho":0.040070060891531714,"phi":-0.06558013562688238,"bid_iv":0.623834,"mid_iv":0.656124,"ask_iv":0.688414,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721412180108,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"N","bid_date":1721659939000,"asksize":2713,"askexch":"E","ask_date":1721660474000,"open_interest":6976,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00018000","description":"PLTR + Oct 18 2024 $18.00 Call","exch":"Z","type":"option","last":11.2,"change":-0.35,"volume":6,"open":11.0,"high":11.2,"low":11.0,"close":11.2,"bid":10.8,"ask":10.85,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9639768945120446,"gamma":0.010267537100723024,"theta":-0.006020104765917153,"vega":0.012236726783614512,"rho":0.040070060891531714,"phi":-0.06558013562688238,"bid_iv":0.599196,"mid_iv":0.734407,"ask_iv":0.869618,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":5,"trade_date":1721156886389,"prevclose":11.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"E","bid_date":1721660591000,"asksize":40,"askexch":"E","ask_date":1721660474000,"open_interest":1015,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00019000","description":"PLTR + Oct 18 2024 $19.00 Put","exch":"Z","type":"option","last":0.26,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.25,"ask":0.28,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0537492664394722,"gamma":0.01419468358790543,"theta":-0.0074778221274105034,"vega":0.014763144473345636,"rho":0.0410112543589182,"phi":-0.06432652218777651,"bid_iv":0.601529,"mid_iv":0.610316,"ask_iv":0.619103,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":23,"trade_date":1721416415470,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":154,"bidexch":"D","bid_date":1721660589000,"asksize":1664,"askexch":"E","ask_date":1721660562000,"open_interest":12357,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00019000","description":"PLTR + Oct 18 2024 $19.00 Call","exch":"Z","type":"option","last":10.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.85,"ask":10.0,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9462507335605278,"gamma":0.01419468358790543,"theta":-0.0074778221274105034,"vega":0.014763144473345636,"rho":0.0410112543589182,"phi":-0.06432652218777651,"bid_iv":0.601642,"mid_iv":0.647196,"ask_iv":0.692749,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401216746,"prevclose":10.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"M","bid_date":1721660536000,"asksize":77,"askexch":"E","ask_date":1721660589000,"open_interest":1374,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00020000","description":"PLTR + Oct 18 2024 $20.00 Put","exch":"Z","type":"option","last":0.37,"change":0.00,"volume":1,"open":0.37,"high":0.37,"low":0.37,"close":null,"bid":0.35,"ask":0.37,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0764489680736884,"gamma":0.01866743607581616,"theta":-0.009082334348013088,"vega":0.019950348601975643,"rho":0.04153352225086169,"phi":-0.06272761923912569,"bid_iv":0.591697,"mid_iv":0.596127,"ask_iv":0.600557,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721658983711,"prevclose":0.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1001,"bidexch":"Q","bid_date":1721660120000,"asksize":918,"askexch":"E","ask_date":1721660533000,"open_interest":7272,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00020000","description":"PLTR + Oct 18 2024 $20.00 Call","exch":"Z","type":"option","last":8.4,"change":-0.90,"volume":13,"open":9.3,"high":9.3,"low":8.4,"close":null,"bid":9.0,"ask":9.05,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9235510319263116,"gamma":0.01866743607581616,"theta":-0.009082334348013088,"vega":0.019950348601975643,"rho":0.04153352225086169,"phi":-0.06272761923912569,"bid_iv":0.60829,"mid_iv":0.617911,"ask_iv":0.627531,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.68,"average_volume":0,"last_volume":3,"trade_date":1721656792958,"prevclose":9.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"N","bid_date":1721660562000,"asksize":20,"askexch":"C","ask_date":1721660563000,"open_interest":3447,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00021000","description":"PLTR + Oct 18 2024 $21.00 Put","exch":"Z","type":"option","last":0.5,"change":0.02,"volume":11,"open":0.47,"high":0.5,"low":0.47,"close":null,"bid":0.47,"ask":0.5,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1041410421404136,"gamma":0.023501874046111593,"theta":-0.010765543609430446,"vega":0.025899074330098366,"rho":0.041627093838069215,"phi":-0.0607842744534549,"bid_iv":0.577894,"mid_iv":0.583657,"ask_iv":0.589421,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.17,"average_volume":0,"last_volume":3,"trade_date":1721656530180,"prevclose":0.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1224,"bidexch":"E","bid_date":1721660562000,"asksize":1454,"askexch":"E","ask_date":1721660562000,"open_interest":7708,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00021000","description":"PLTR + Oct 18 2024 $21.00 Call","exch":"Z","type":"option","last":7.75,"change":-1.50,"volume":7,"open":8.45,"high":8.45,"low":7.75,"close":null,"bid":8.15,"ask":8.25,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8958589578595864,"gamma":0.023501874046111593,"theta":-0.010765543609430446,"vega":0.025899074330098366,"rho":0.041627093838069215,"phi":-0.0607842744534549,"bid_iv":0.578403,"mid_iv":0.596807,"ask_iv":0.61521,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.22,"average_volume":0,"last_volume":2,"trade_date":1721657090329,"prevclose":9.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":804,"bidexch":"E","bid_date":1721660590000,"asksize":870,"askexch":"E","ask_date":1721660590000,"open_interest":2168,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00022000","description":"PLTR + Oct 18 2024 $22.00 Put","exch":"Z","type":"option","last":0.66,"change":0.08,"volume":38,"open":0.65,"high":0.73,"low":0.61,"close":null,"bid":0.64,"ask":0.67,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1366379357333727,"gamma":0.028507252243034867,"theta":-0.012458579057155859,"vega":0.03225679976002136,"rho":0.041298656002651694,"phi":-0.05851148064747749,"bid_iv":0.571929,"mid_iv":0.575021,"ask_iv":0.578112,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.80,"average_volume":0,"last_volume":1,"trade_date":1721660167104,"prevclose":0.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1003,"bidexch":"E","bid_date":1721660563000,"asksize":1826,"askexch":"E","ask_date":1721660561000,"open_interest":2703,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00022000","description":"PLTR + Oct 18 2024 $22.00 Call","exch":"Z","type":"option","last":7.4,"change":-0.17,"volume":1,"open":7.4,"high":7.4,"low":7.4,"close":null,"bid":7.3,"ask":7.4,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8633620642666273,"gamma":0.028507252243034867,"theta":-0.012458579057155859,"vega":0.03225679976002136,"rho":0.041298656002651694,"phi":-0.05851148064747749,"bid_iv":0.57784,"mid_iv":0.593454,"ask_iv":0.609067,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.25,"average_volume":0,"last_volume":1,"trade_date":1721655849998,"prevclose":7.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":863,"bidexch":"E","bid_date":1721660589000,"asksize":341,"askexch":"E","ask_date":1721660589000,"open_interest":1399,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018C00023000","description":"PLTR + Oct 18 2024 $23.00 Call","exch":"Z","type":"option","last":6.4,"change":-0.39,"volume":16,"open":6.73,"high":6.73,"low":6.4,"close":null,"bid":6.55,"ask":6.65,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8258376254561252,"gamma":0.033454427917917466,"theta":-0.01407945296283204,"vega":0.035959252445235096,"rho":0.0405132804662965,"phi":-0.05589671257139403,"bid_iv":0.578926,"mid_iv":0.585875,"ask_iv":0.592824,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.75,"average_volume":0,"last_volume":10,"trade_date":1721656343359,"prevclose":6.79,"week_52_high":0.0,"week_52_low":0.0,"bidsize":835,"bidexch":"E","bid_date":1721660590000,"asksize":916,"askexch":"E","ask_date":1721660590000,"open_interest":1401,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00023000","description":"PLTR + Oct 18 2024 $23.00 Put","exch":"Z","type":"option","last":0.86,"change":-0.01,"volume":20,"open":0.85,"high":0.89,"low":0.84,"close":null,"bid":0.86,"ask":0.88,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1741623745438748,"gamma":0.033454427917917466,"theta":-0.01407945296283204,"vega":0.035959252445235096,"rho":0.0405132804662965,"phi":-0.05589671257139403,"bid_iv":0.565437,"mid_iv":0.569591,"ask_iv":0.573745,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.15,"average_volume":0,"last_volume":5,"trade_date":1721660369726,"prevclose":0.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":406,"bidexch":"D","bid_date":1721660564000,"asksize":754,"askexch":"D","ask_date":1721660564000,"open_interest":5054,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018P00024000","description":"PLTR + Oct 18 2024 $24.00 Put","exch":"Z","type":"option","last":1.15,"change":-0.01,"volume":38,"open":1.03,"high":1.29,"low":1.03,"close":null,"bid":1.12,"ask":1.15,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2157044547528003,"gamma":0.038133834593023,"theta":-0.015568003038462987,"vega":0.042085215242826636,"rho":0.03934552305589658,"phi":-0.05301122771263686,"bid_iv":0.563406,"mid_iv":0.566961,"ask_iv":0.570516,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.87,"average_volume":0,"last_volume":10,"trade_date":1721659220657,"prevclose":1.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1629,"bidexch":"E","bid_date":1721660535000,"asksize":1733,"askexch":"E","ask_date":1721660562000,"open_interest":2923,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00024000","description":"PLTR + Oct 18 2024 $24.00 Call","exch":"Z","type":"option","last":5.64,"change":-0.61,"volume":6,"open":6.15,"high":6.15,"low":5.6,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7842955452471997,"gamma":0.038133834593023,"theta":-0.015568003038462987,"vega":0.042085215242826636,"rho":0.03934552305589658,"phi":-0.05301122771263686,"bid_iv":0.567739,"mid_iv":0.579618,"ask_iv":0.591497,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.76,"average_volume":0,"last_volume":2,"trade_date":1721658515955,"prevclose":6.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1079,"bidexch":"E","bid_date":1721660562000,"asksize":1124,"askexch":"E","ask_date":1721660562000,"open_interest":4202,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00025000","description":"PLTR + Oct 18 2024 $25.00 Put","exch":"Z","type":"option","last":1.47,"change":0.02,"volume":20,"open":1.5,"high":1.6,"low":1.4,"close":null,"bid":1.44,"ask":1.47,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2609212631160499,"gamma":0.04231040610815886,"theta":-0.016852793796971792,"vega":0.045441691965981176,"rho":0.03780437014082609,"phi":-0.049881120474579294,"bid_iv":0.558738,"mid_iv":0.563129,"ask_iv":0.567519,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.38,"average_volume":0,"last_volume":2,"trade_date":1721660046036,"prevclose":1.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":359,"bidexch":"D","bid_date":1721660566000,"asksize":1954,"askexch":"E","ask_date":1721660563000,"open_interest":1922,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00025000","description":"PLTR + Oct 18 2024 $25.00 Call","exch":"Z","type":"option","last":4.95,"change":-0.65,"volume":3,"open":5.25,"high":5.25,"low":4.95,"close":null,"bid":5.15,"ask":5.2,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7390787368839501,"gamma":0.04231040610815886,"theta":-0.016852793796971792,"vega":0.045441691965981176,"rho":0.03780437014082609,"phi":-0.049881120474579294,"bid_iv":0.56936,"mid_iv":0.574862,"ask_iv":0.580365,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.61,"average_volume":0,"last_volume":1,"trade_date":1721656488375,"prevclose":5.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":85,"bidexch":"D","bid_date":1721660562000,"asksize":458,"askexch":"E","ask_date":1721660561000,"open_interest":9115,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00026000","description":"PLTR + Oct 18 2024 $26.00 Put","exch":"Z","type":"option","last":1.85,"change":0.01,"volume":86,"open":1.75,"high":2.0,"low":1.75,"close":null,"bid":1.8,"ask":1.82,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3087184472218601,"gamma":0.045852495992961054,"theta":-0.017908170747711276,"vega":0.049998382900180015,"rho":0.03597129632986054,"phi":-0.0465825009129135,"bid_iv":0.558639,"mid_iv":0.561632,"ask_iv":0.564624,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.55,"average_volume":0,"last_volume":1,"trade_date":1721660070125,"prevclose":1.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":354,"bidexch":"D","bid_date":1721660590000,"asksize":62,"askexch":"P","ask_date":1721660589000,"open_interest":2319,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00026000","description":"PLTR + Oct 18 2024 $26.00 Call","exch":"Z","type":"option","last":4.47,"change":-0.39,"volume":26,"open":4.8,"high":4.95,"low":4.44,"close":null,"bid":4.5,"ask":4.6,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6912815527781399,"gamma":0.045852495992961054,"theta":-0.017908170747711276,"vega":0.049998382900180015,"rho":0.03597129632986054,"phi":-0.0465825009129135,"bid_iv":0.56059,"mid_iv":0.570594,"ask_iv":0.580598,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.03,"average_volume":0,"last_volume":1,"trade_date":1721659212100,"prevclose":4.86,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1472,"bidexch":"E","bid_date":1721660566000,"asksize":1372,"askexch":"E","ask_date":1721660566000,"open_interest":5104,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00027000","description":"PLTR + Oct 18 2024 $27.00 Put","exch":"Z","type":"option","last":2.3,"change":0.05,"volume":282,"open":2.25,"high":2.5,"low":2.25,"close":null,"bid":2.23,"ask":2.25,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3583838974826465,"gamma":0.04850360836385994,"theta":-0.01866021536948584,"vega":0.05229783315580094,"rho":0.03387507823700302,"phi":-0.04316687442323741,"bid_iv":0.558648,"mid_iv":0.560556,"ask_iv":0.562464,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.23,"average_volume":0,"last_volume":20,"trade_date":1721659242631,"prevclose":2.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":162,"bidexch":"E","bid_date":1721660590000,"asksize":111,"askexch":"D","ask_date":1721660590000,"open_interest":1919,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00027000","description":"PLTR + Oct 18 2024 $27.00 Call","exch":"Z","type":"option","last":3.85,"change":-0.45,"volume":13,"open":3.65,"high":3.85,"low":3.65,"close":null,"bid":3.95,"ask":4.05,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6416161025173535,"gamma":0.04850360836385994,"theta":-0.01866021536948584,"vega":0.05229783315580094,"rho":0.03387507823700302,"phi":-0.04316687442323741,"bid_iv":0.560849,"mid_iv":0.570414,"ask_iv":0.579978,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.47,"average_volume":0,"last_volume":7,"trade_date":1721659081201,"prevclose":4.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1445,"bidexch":"E","bid_date":1721660566000,"asksize":1693,"askexch":"E","ask_date":1721660566000,"open_interest":7930,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00028000","description":"PLTR + Oct 18 2024 $28.00 Put","exch":"Z","type":"option","last":2.75,"change":-0.01,"volume":18,"open":2.76,"high":3.0,"low":2.73,"close":null,"bid":2.72,"ask":2.74,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4086718340579596,"gamma":0.0503240821915179,"theta":-0.0191455856225237,"vega":0.054115520236890494,"rho":0.03162204527833113,"phi":-0.03971844669168231,"bid_iv":0.556776,"mid_iv":0.559547,"ask_iv":0.562318,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.37,"average_volume":0,"last_volume":1,"trade_date":1721660577089,"prevclose":2.76,"week_52_high":0.0,"week_52_low":0.0,"bidsize":119,"bidexch":"E","bid_date":1721660590000,"asksize":418,"askexch":"D","ask_date":1721660590000,"open_interest":1061,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00028000","description":"PLTR + Oct 18 2024 $28.00 Call","exch":"Z","type":"option","last":3.5,"change":-0.25,"volume":139,"open":3.8,"high":3.8,"low":3.2,"close":null,"bid":3.45,"ask":3.5,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5913281659420404,"gamma":0.0503240821915179,"theta":-0.0191455856225237,"vega":0.054115520236890494,"rho":0.03162204527833113,"phi":-0.03971844669168231,"bid_iv":0.561325,"mid_iv":0.565948,"ask_iv":0.570572,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.67,"average_volume":0,"last_volume":1,"trade_date":1721660577089,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":852,"bidexch":"E","bid_date":1721660561000,"asksize":477,"askexch":"E","ask_date":1721660561000,"open_interest":6914,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00029000","description":"PLTR + Oct 18 2024 $29.00 Put","exch":"Z","type":"option","last":3.4,"change":0.20,"volume":44,"open":3.3,"high":3.55,"low":3.3,"close":null,"bid":3.25,"ask":3.3,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4586954740004568,"gamma":0.05127476144786119,"theta":-0.01935837331275057,"vega":0.05484892768587688,"rho":0.029272269587329047,"phi":-0.036298109491006834,"bid_iv":0.552933,"mid_iv":0.562057,"ask_iv":0.57118,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.25,"average_volume":0,"last_volume":1,"trade_date":1721658985795,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":949,"bidexch":"D","bid_date":1721660589000,"asksize":1909,"askexch":"E","ask_date":1721660590000,"open_interest":1077,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00029000","description":"PLTR + Oct 18 2024 $29.00 Call","exch":"Z","type":"option","last":3.05,"change":-0.21,"volume":425,"open":3.46,"high":3.46,"low":2.81,"close":null,"bid":3.0,"ask":3.1,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5413045259995432,"gamma":0.05127476144786119,"theta":-0.01935837331275057,"vega":0.05484892768587688,"rho":0.029272269587329047,"phi":-0.036298109491006834,"bid_iv":0.561982,"mid_iv":0.566541,"ask_iv":0.5711,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.45,"average_volume":0,"last_volume":3,"trade_date":1721660589122,"prevclose":3.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2008,"bidexch":"E","bid_date":1721660589000,"asksize":1885,"askexch":"E","ask_date":1721660589000,"open_interest":2401,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00030000","description":"PLTR + Oct 18 2024 $30.00 Put","exch":"Z","type":"option","last":4.19,"change":0.32,"volume":82,"open":3.89,"high":4.28,"low":3.8,"close":null,"bid":3.85,"ask":3.9,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5073951814486733,"gamma":0.05128359559858758,"theta":-0.019276287949160628,"vega":0.05499562467130334,"rho":0.026888385035403407,"phi":-0.03297891637619688,"bid_iv":0.553806,"mid_iv":0.558371,"ask_iv":0.562936,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.27,"average_volume":0,"last_volume":10,"trade_date":1721656822313,"prevclose":3.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":294,"bidexch":"E","bid_date":1721660591000,"asksize":1470,"askexch":"E","ask_date":1721660591000,"open_interest":916,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00030000","description":"PLTR + Oct 18 2024 $30.00 Call","exch":"Z","type":"option","last":2.63,"change":-0.24,"volume":440,"open":2.8,"high":2.86,"low":2.33,"close":null,"bid":2.62,"ask":2.64,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4926048185513266,"gamma":0.05128359559858758,"theta":-0.019276287949160628,"vega":0.05499562467130334,"rho":0.026888385035403407,"phi":-0.03297891637619688,"bid_iv":0.563814,"mid_iv":0.566543,"ask_iv":0.569271,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.37,"average_volume":0,"last_volume":1,"trade_date":1721660406622,"prevclose":2.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":95,"bidexch":"D","bid_date":1721660563000,"asksize":127,"askexch":"E","ask_date":1721660562000,"open_interest":9345,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00031000","description":"PLTR + Oct 18 2024 $31.00 Put","exch":"Z","type":"option","last":4.4,"change":0.00,"volume":14,"open":null,"high":null,"low":null,"close":null,"bid":4.5,"ask":4.6,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.5541414922967743,"gamma":0.05055346060981484,"theta":-0.018965458494333204,"vega":0.054553696707851713,"rho":0.024535331718370586,"phi":-0.029801417331844226,"bid_iv":0.555409,"mid_iv":0.560071,"ask_iv":0.564733,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409609707,"prevclose":4.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1431,"bidexch":"E","bid_date":1721660567000,"asksize":1892,"askexch":"E","ask_date":1721660567000,"open_interest":1276,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00031000","description":"PLTR + Oct 18 2024 $31.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.35,"volume":103,"open":2.25,"high":2.28,"low":2.11,"close":null,"bid":2.28,"ask":2.31,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.4458585077032257,"gamma":0.05055346060981484,"theta":-0.018965458494333204,"vega":0.054553696707851713,"rho":0.024535331718370586,"phi":-0.029801417331844226,"bid_iv":0.564932,"mid_iv":0.567683,"ask_iv":0.570434,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.31,"average_volume":0,"last_volume":1,"trade_date":1721660510204,"prevclose":2.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":292,"bidexch":"B","bid_date":1721660590000,"asksize":732,"askexch":"E","ask_date":1721660590000,"open_interest":1126,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00032000","description":"PLTR + Oct 18 2024 $32.00 Put","exch":"Z","type":"option","last":5.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.2,"ask":5.25,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.5984453014082307,"gamma":0.04920229294856451,"theta":-0.01846031342178334,"vega":0.05354058487760418,"rho":0.02225520946415416,"phi":-0.026797580487177695,"bid_iv":0.558435,"mid_iv":0.563242,"ask_iv":0.56805,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":34,"trade_date":1721415572046,"prevclose":5.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1567,"bidexch":"E","bid_date":1721660533000,"asksize":667,"askexch":"E","ask_date":1721660567000,"open_interest":401,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00032000","description":"PLTR + Oct 18 2024 $32.00 Call","exch":"Z","type":"option","last":1.96,"change":-0.23,"volume":61,"open":2.13,"high":2.13,"low":1.77,"close":null,"bid":1.96,"ask":2.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.4015546985917693,"gamma":0.04920229294856451,"theta":-0.01846031342178334,"vega":0.05354058487760418,"rho":0.02225520946415416,"phi":-0.026797580487177695,"bid_iv":0.565992,"mid_iv":0.568795,"ask_iv":0.571599,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.51,"average_volume":0,"last_volume":7,"trade_date":1721660116291,"prevclose":2.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":23,"bidexch":"U","bid_date":1721660567000,"asksize":1362,"askexch":"E","ask_date":1721660590000,"open_interest":4864,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00033000","description":"PLTR + Oct 18 2024 $33.00 Put","exch":"Z","type":"option","last":5.9,"change":0.00,"volume":36,"open":null,"high":null,"low":null,"close":null,"bid":5.9,"ask":6.0,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.6398313818168868,"gamma":0.047328677327564156,"theta":-0.01779078498216819,"vega":0.051985326491243766,"rho":0.020084737817860104,"phi":-0.02399865240166736,"bid_iv":0.55384,"mid_iv":0.563673,"ask_iv":0.573506,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":17,"trade_date":1721318021270,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":934,"bidexch":"E","bid_date":1721660590000,"asksize":1437,"askexch":"E","ask_date":1721660589000,"open_interest":215,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00033000","description":"PLTR + Oct 18 2024 $33.00 Call","exch":"Z","type":"option","last":1.6,"change":-0.30,"volume":52,"open":2.0,"high":2.0,"low":1.5,"close":null,"bid":1.68,"ask":1.71,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.36016861818311324,"gamma":0.047328677327564156,"theta":-0.01779078498216819,"vega":0.051985326491243766,"rho":0.020084737817860104,"phi":-0.02399865240166736,"bid_iv":0.567343,"mid_iv":0.57023,"ask_iv":0.573116,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.79,"average_volume":0,"last_volume":2,"trade_date":1721658973453,"prevclose":1.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":138,"bidexch":"E","bid_date":1721660566000,"asksize":1168,"askexch":"E","ask_date":1721660566000,"open_interest":3102,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00034000","description":"PLTR + Oct 18 2024 $34.00 Put","exch":"Z","type":"option","last":5.85,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":6.7,"ask":6.75,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.6781931337161169,"gamma":0.04507889480965435,"theta":-0.016997925130821854,"vega":0.04994496050148242,"rho":0.01804311229444695,"phi":-0.021410203439438513,"bid_iv":0.561439,"mid_iv":0.566781,"ask_iv":0.572123,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721312768809,"prevclose":5.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":375,"bidexch":"E","bid_date":1721660566000,"asksize":419,"askexch":"E","ask_date":1721660566000,"open_interest":58,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00034000","description":"PLTR + Oct 18 2024 $34.00 Call","exch":"Z","type":"option","last":1.41,"change":-0.24,"volume":267,"open":1.32,"high":1.41,"low":1.32,"close":null,"bid":1.45,"ask":1.46,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.32180686628388316,"gamma":0.04507889480965435,"theta":-0.016997925130821854,"vega":0.04994496050148242,"rho":0.01804311229444695,"phi":-0.021410203439438513,"bid_iv":0.567982,"mid_iv":0.570986,"ask_iv":0.57399,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.55,"average_volume":0,"last_volume":3,"trade_date":1721659987783,"prevclose":1.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":53,"bidexch":"N","bid_date":1721660561000,"asksize":1710,"askexch":"E","ask_date":1721660535000,"open_interest":4259,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00035000","description":"PLTR + Oct 18 2024 $35.00 Put","exch":"Z","type":"option","last":7.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.5,"ask":7.6,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.7133981230179498,"gamma":0.04255719710971614,"theta":-0.016100621687482313,"vega":0.04747239413829016,"rho":0.016145826324162515,"phi":-0.019040051676341013,"bid_iv":0.563104,"mid_iv":0.568606,"ask_iv":0.574109,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721224736631,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":547,"bidexch":"E","bid_date":1721660566000,"asksize":1210,"askexch":"E","ask_date":1721660566000,"open_interest":30,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00035000","description":"PLTR + Oct 18 2024 $35.00 Call","exch":"Z","type":"option","last":1.25,"change":-0.16,"volume":222,"open":1.4,"high":1.42,"low":1.1,"close":null,"bid":1.24,"ask":1.28,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.2866018769820502,"gamma":0.04255719710971614,"theta":-0.016100621687482313,"vega":0.04747239413829016,"rho":0.016145826324162515,"phi":-0.019040051676341013,"bid_iv":0.56814,"mid_iv":0.572361,"ask_iv":0.576583,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.35,"average_volume":0,"last_volume":1,"trade_date":1721660227853,"prevclose":1.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1634,"bidexch":"E","bid_date":1721660589000,"asksize":1215,"askexch":"E","ask_date":1721660589000,"open_interest":3519,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018C00036000","description":"PLTR + Oct 18 2024 $36.00 Call","exch":"Z","type":"option","last":1.03,"change":-0.21,"volume":14,"open":1.14,"high":1.14,"low":0.92,"close":null,"bid":1.06,"ask":1.09,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.2545910553256977,"gamma":0.03986686449036705,"theta":-0.015157717391267768,"vega":0.04465443539913814,"rho":0.014402336077633325,"phi":-0.016889549703257806,"bid_iv":0.571145,"mid_iv":0.574504,"ask_iv":0.577862,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.94,"average_volume":0,"last_volume":2,"trade_date":1721657181251,"prevclose":1.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":252,"bidexch":"E","bid_date":1721660566000,"asksize":1109,"askexch":"E","ask_date":1721660566000,"open_interest":391,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00036000","description":"PLTR + Oct 18 2024 $36.00 Put","exch":"Z","type":"option","last":7.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.3,"ask":8.4,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.7454089446743023,"gamma":0.03986686449036705,"theta":-0.015157717391267768,"vega":0.04465443539913814,"rho":0.014402336077633325,"phi":-0.016889549703257806,"bid_iv":0.55829,"mid_iv":0.569817,"ask_iv":0.581344,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721404391298,"prevclose":7.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":393,"bidexch":"E","bid_date":1721660591000,"asksize":1058,"askexch":"E","ask_date":1721660591000,"open_interest":15,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018P00037000","description":"PLTR + Oct 18 2024 $37.00 Put","exch":"Z","type":"option","last":9.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.2,"ask":9.25,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.7744080454405421,"gamma":0.03709795999899733,"theta":-0.014167062251516484,"vega":0.04155121919157288,"rho":0.012809108516781888,"phi":-0.014945219628780714,"bid_iv":0.569774,"mid_iv":0.576264,"ask_iv":0.582754,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":15,"trade_date":1721395990901,"prevclose":9.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":80,"bidexch":"E","bid_date":1721660565000,"asksize":239,"askexch":"E","ask_date":1721660566000,"open_interest":87,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00037000","description":"PLTR + Oct 18 2024 $37.00 Call","exch":"Z","type":"option","last":0.82,"change":-0.27,"volume":261,"open":1.19,"high":1.19,"low":0.78,"close":null,"bid":0.91,"ask":0.94,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.22559195455945796,"gamma":0.03709795999899733,"theta":-0.014167062251516484,"vega":0.04155121919157288,"rho":0.012809108516781888,"phi":-0.014945219628780714,"bid_iv":0.573073,"mid_iv":0.57548,"ask_iv":0.577887,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-24.78,"average_volume":0,"last_volume":137,"trade_date":1721657087454,"prevclose":1.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":141,"bidexch":"E","bid_date":1721660561000,"asksize":1267,"askexch":"E","ask_date":1721660562000,"open_interest":2768,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00038000","description":"PLTR + Oct 18 2024 $38.00 Put","exch":"Z","type":"option","last":9.95,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.05,"ask":10.1,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.8007637192324337,"gamma":0.03432100650521082,"theta":-0.013161027222796938,"vega":0.03827570777883227,"rho":0.011351314436153696,"phi":-0.013181143503552602,"bid_iv":0.561327,"mid_iv":0.576777,"ask_iv":0.592227,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721150166297,"prevclose":9.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":108,"bidexch":"D","bid_date":1721660589000,"asksize":27,"askexch":"T","ask_date":1721660589000,"open_interest":119,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00038000","description":"PLTR + Oct 18 2024 $38.00 Call","exch":"Z","type":"option","last":0.83,"change":-0.11,"volume":90,"open":0.83,"high":0.83,"low":0.83,"close":null,"bid":0.77,"ask":0.82,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.1992362807675663,"gamma":0.03432100650521082,"theta":-0.013161027222796938,"vega":0.03827570777883227,"rho":0.011351314436153696,"phi":-0.013181143503552602,"bid_iv":0.572467,"mid_iv":0.577696,"ask_iv":0.582925,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.71,"average_volume":0,"last_volume":1,"trade_date":1721655927883,"prevclose":0.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":365,"bidexch":"D","bid_date":1721660533000,"asksize":1257,"askexch":"E","ask_date":1721660589000,"open_interest":3419,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00039000","description":"PLTR + Oct 18 2024 $39.00 Put","exch":"Z","type":"option","last":10.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.95,"ask":11.0,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.8242211308577262,"gamma":0.031584065086726856,"theta":-0.012169359246927818,"vega":0.03486800787053589,"rho":0.010044544651839177,"phi":-0.011614132608954936,"bid_iv":0.566516,"mid_iv":0.582005,"ask_iv":0.597493,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408857893,"prevclose":10.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":93,"bidexch":"E","bid_date":1721660589000,"asksize":27,"askexch":"T","ask_date":1721660589000,"open_interest":154,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00039000","description":"PLTR + Oct 18 2024 $39.00 Call","exch":"Z","type":"option","last":0.65,"change":-0.18,"volume":18,"open":0.59,"high":0.65,"low":0.59,"close":null,"bid":0.67,"ask":0.7,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.1757788691422738,"gamma":0.031584065086726856,"theta":-0.012169359246927818,"vega":0.03486800787053589,"rho":0.010044544651839177,"phi":-0.011614132608954936,"bid_iv":0.577324,"mid_iv":0.581627,"ask_iv":0.585931,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.69,"average_volume":0,"last_volume":1,"trade_date":1721659863968,"prevclose":0.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":665,"bidexch":"D","bid_date":1721660564000,"asksize":944,"askexch":"E","ask_date":1721660566000,"open_interest":960,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00040000","description":"PLTR + Oct 18 2024 $40.00 Put","exch":"Z","type":"option","last":11.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.85,"ask":11.95,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.845564155352934,"gamma":0.028918064003886957,"theta":-0.011184945235893015,"vega":0.03145727742337305,"rho":0.008850004200243509,"phi":-0.010190404206421701,"bid_iv":0.56069,"mid_iv":0.578696,"ask_iv":0.596702,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721411557038,"prevclose":11.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":372,"bidexch":"E","bid_date":1721660590000,"asksize":970,"askexch":"E","ask_date":1721660590000,"open_interest":33,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00040000","description":"PLTR + Oct 18 2024 $40.00 Call","exch":"Z","type":"option","last":0.6,"change":-0.15,"volume":216,"open":0.62,"high":0.64,"low":0.42,"close":null,"bid":0.57,"ask":0.6,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.154435844647066,"gamma":0.028918064003886957,"theta":-0.011184945235893015,"vega":0.03145727742337305,"rho":0.008850004200243509,"phi":-0.010190404206421701,"bid_iv":0.578272,"mid_iv":0.583044,"ask_iv":0.587816,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":1,"trade_date":1721660271538,"prevclose":0.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":597,"bidexch":"D","bid_date":1721660474000,"asksize":885,"askexch":"E","ask_date":1721660534000,"open_interest":10358,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00041000","description":"PLTR + Oct 18 2024 $41.00 Put","exch":"Z","type":"option","last":12.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.75,"ask":12.85,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.8645235261829561,"gamma":0.02636099211337858,"theta":-0.010233916414879125,"vega":0.02805655195415724,"rho":0.0077832394649614625,"phi":-0.008927869782551823,"bid_iv":0.570561,"mid_iv":0.589548,"ask_iv":0.608535,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721409521574,"prevclose":12.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":839,"bidexch":"E","bid_date":1721660590000,"asksize":23,"askexch":"P","ask_date":1721660590000,"open_interest":78,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00041000","description":"PLTR + Oct 18 2024 $41.00 Call","exch":"Z","type":"option","last":0.47,"change":-0.15,"volume":35,"open":0.63,"high":0.74,"low":0.44,"close":null,"bid":0.49,"ask":0.52,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.1354764738170439,"gamma":0.02636099211337858,"theta":-0.010233916414879125,"vega":0.02805655195415724,"rho":0.0077832394649614625,"phi":-0.008927869782551823,"bid_iv":0.584563,"mid_iv":0.591447,"ask_iv":0.598331,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-24.20,"average_volume":0,"last_volume":1,"trade_date":1721658950808,"prevclose":0.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1007,"bidexch":"D","bid_date":1721660534000,"asksize":584,"askexch":"E","ask_date":1721660535000,"open_interest":9889,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '197' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '3' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-02-21&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250221P00012000","description":"PLTR + Feb 21 2025 $12.00 Put","exch":"Z","type":"option","last":0.11,"change":null,"volume":1,"open":0.11,"high":0.11,"low":0.11,"close":null,"bid":0.11,"ask":0.2,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0181395716068624,"gamma":0.0033524649286695157,"theta":-0.003218734220846874,"vega":0.010279395429033849,"rho":0.06431173571931219,"phi":-0.16243752941846878,"bid_iv":0.608864,"mid_iv":0.648085,"ask_iv":0.687306,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":1,"trade_date":1721659937969,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"X","bid_date":1721660575000,"asksize":811,"askexch":"E","ask_date":1721660577000,"open_interest":0,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00012000","description":"PLTR + Feb 21 2025 $12.00 Call","exch":"Z","type":"option","last":16.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.85,"ask":17.0,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9818604283931376,"gamma":0.0033524649286695157,"theta":-0.003218734220846874,"vega":0.010279395429033849,"rho":0.06431173571931219,"phi":-0.16243752941846878,"bid_iv":0.0,"mid_iv":0.703395,"ask_iv":0.703395,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720634990516,"prevclose":16.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":43,"bidexch":"Z","bid_date":1721660575000,"asksize":11,"askexch":"M","ask_date":1721660577000,"open_interest":3,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00013000","description":"PLTR + Feb 21 2025 $13.00 Put","exch":"Z","type":"option","last":0.28,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.09,"ask":0.32,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0260978628547152,"gamma":0.004596566391278362,"theta":-0.0038343736208730182,"vega":0.012827851205688311,"rho":0.06830682257575131,"phi":-0.1610851476385733,"bid_iv":0.562506,"mid_iv":0.642761,"ask_iv":0.723016,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721411762308,"prevclose":0.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":892,"bidexch":"E","bid_date":1721660577000,"asksize":1025,"askexch":"E","ask_date":1721660577000,"open_interest":47,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00013000","description":"PLTR + Feb 21 2025 $13.00 Call","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.95,"ask":16.1,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9739021371452848,"gamma":0.004596566391278362,"theta":-0.0038343736208730182,"vega":0.012827851205688311,"rho":0.06830682257575131,"phi":-0.1610851476385733,"bid_iv":0.607371,"mid_iv":0.680706,"ask_iv":0.75404,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660575000,"asksize":28,"askexch":"E","ask_date":1721660577000,"open_interest":0,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00014000","description":"PLTR + Feb 21 2025 $14.00 Put","exch":"Z","type":"option","last":0.37,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.16,"ask":0.3,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.036483939189362,"gamma":0.0060879427092247924,"theta":-0.00453789475808291,"vega":0.018326869027936944,"rho":0.07176389287193521,"phi":-0.1593239206520991,"bid_iv":0.573186,"mid_iv":0.614256,"ask_iv":0.655326,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410529003,"prevclose":0.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":529,"bidexch":"E","bid_date":1721660579000,"asksize":1,"askexch":"N","ask_date":1721655323000,"open_interest":18,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00014000","description":"PLTR + Feb 21 2025 $14.00 Call","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.05,"ask":15.2,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.963516060810638,"gamma":0.0060879427092247924,"theta":-0.00453789475808291,"vega":0.018326869027936944,"rho":0.07176389287193521,"phi":-0.1593239206520991,"bid_iv":0.520525,"mid_iv":0.644384,"ask_iv":0.768243,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":15,"bidexch":"M","bid_date":1721660575000,"asksize":20,"askexch":"X","ask_date":1721660575000,"open_interest":0,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00015000","description":"PLTR + Feb 21 2025 $15.00 Put","exch":"Z","type":"option","last":0.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.3,"ask":0.4,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0484626215840223,"gamma":0.007730913679991687,"theta":-0.005246045346021759,"vega":0.02199545499904141,"rho":0.07486854423491687,"phi":-0.1572947982886319,"bid_iv":0.602096,"mid_iv":0.624212,"ask_iv":0.646328,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721317002602,"prevclose":0.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"B","bid_date":1721660281000,"asksize":24,"askexch":"P","ask_date":1721659936000,"open_interest":191,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00015000","description":"PLTR + Feb 21 2025 $15.00 Call","exch":"Z","type":"option","last":13.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.2,"ask":14.3,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9515373784159777,"gamma":0.007730913679991687,"theta":-0.005246045346021759,"vega":0.02199545499904141,"rho":0.07486854423491687,"phi":-0.1572947982886319,"bid_iv":0.612565,"mid_iv":0.63609,"ask_iv":0.659615,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":37,"trade_date":1720554900813,"prevclose":13.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660578000,"asksize":25,"askexch":"E","ask_date":1721660575000,"open_interest":120,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00016000","description":"PLTR + Feb 21 2025 $16.00 Put","exch":"Z","type":"option","last":0.46,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.44,"ask":0.47,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0628128757124844,"gamma":0.009555630282171814,"theta":-0.006012177479340743,"vega":0.026112286310047358,"rho":0.07743094521407405,"phi":-0.15486797966701715,"bid_iv":0.609027,"mid_iv":0.614454,"ask_iv":0.619881,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721332300972,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":41,"bidexch":"X","bid_date":1721660577000,"asksize":49,"askexch":"D","ask_date":1721660577000,"open_interest":22,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00016000","description":"PLTR + Feb 21 2025 $16.00 Call","exch":"Z","type":"option","last":13.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.3,"ask":13.45,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9371871242875156,"gamma":0.009555630282171814,"theta":-0.006012177479340743,"vega":0.026112286310047358,"rho":0.07743094521407405,"phi":-0.15486797966701715,"bid_iv":0.589996,"mid_iv":0.63807,"ask_iv":0.686143,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721319433079,"prevclose":13.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":33,"bidexch":"E","bid_date":1721660575000,"asksize":32,"askexch":"C","ask_date":1721660576000,"open_interest":20,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00017000","description":"PLTR + Feb 21 2025 $17.00 Put","exch":"Z","type":"option","last":0.59,"change":0.04,"volume":1,"open":0.59,"high":0.59,"low":0.59,"close":null,"bid":0.58,"ask":0.61,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0793908232623339,"gamma":0.011517178412671884,"theta":-0.0067920107536836635,"vega":0.03413962634851419,"rho":0.07947456346488245,"phi":-0.15206855584537493,"bid_iv":0.604392,"mid_iv":0.608755,"ask_iv":0.613119,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.28,"average_volume":0,"last_volume":1,"trade_date":1721660290514,"prevclose":0.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":158,"bidexch":"E","bid_date":1721660577000,"asksize":779,"askexch":"E","ask_date":1721660577000,"open_interest":66,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00017000","description":"PLTR + Feb 21 2025 $17.00 Call","exch":"Z","type":"option","last":12.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.5,"ask":12.6,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9206091767376661,"gamma":0.011517178412671884,"theta":-0.0067920107536836635,"vega":0.03413962634851419,"rho":0.07947456346488245,"phi":-0.15206855584537493,"bid_iv":0.596647,"mid_iv":0.613153,"ask_iv":0.629659,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721309482468,"prevclose":12.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"E","bid_date":1721660577000,"asksize":11,"askexch":"M","ask_date":1721660577000,"open_interest":239,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221C00018000","description":"PLTR + Feb 21 2025 $18.00 Call","exch":"Z","type":"option","last":12.7,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":11.7,"ask":11.8,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9016139584275165,"gamma":0.013577448363410587,"theta":-0.007581996303297062,"vega":0.03912563659105382,"rho":0.08093474670688688,"phi":-0.14886621100274056,"bid_iv":0.580603,"mid_iv":0.601291,"ask_iv":0.621979,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721401820554,"prevclose":12.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":41,"bidexch":"B","bid_date":1721660577000,"asksize":12,"askexch":"M","ask_date":1721660577000,"open_interest":30,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00018000","description":"PLTR + Feb 21 2025 $18.00 Put","exch":"Z","type":"option","last":0.72,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.75,"ask":0.78,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0983860415724835,"gamma":0.013577448363410587,"theta":-0.007581996303297062,"vega":0.03912563659105382,"rho":0.08093474670688688,"phi":-0.14886621100274056,"bid_iv":0.600001,"mid_iv":0.603807,"ask_iv":0.607614,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":40,"trade_date":1721406104312,"prevclose":0.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":116,"bidexch":"H","bid_date":1721660578000,"asksize":441,"askexch":"X","ask_date":1721660578000,"open_interest":171,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221P00019000","description":"PLTR + Feb 21 2025 $19.00 Put","exch":"Z","type":"option","last":1.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.95,"ask":0.98,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1194194572306881,"gamma":0.01568714453392628,"theta":-0.008363062148010206,"vega":0.044335493711328056,"rho":0.08188907287423451,"phi":-0.14532507822906382,"bid_iv":0.596289,"mid_iv":0.599647,"ask_iv":0.603004,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721234869275,"prevclose":1.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":130,"bidexch":"D","bid_date":1721660577000,"asksize":573,"askexch":"E","ask_date":1721660577000,"open_interest":56,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00019000","description":"PLTR + Feb 21 2025 $19.00 Call","exch":"Z","type":"option","last":11.0,"change":-1.05,"volume":1,"open":11.0,"high":11.0,"low":11.0,"close":null,"bid":10.9,"ask":11.05,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8805805427693119,"gamma":0.01568714453392628,"theta":-0.008363062148010206,"vega":0.044335493711328056,"rho":0.08188907287423451,"phi":-0.14532507822906382,"bid_iv":0.586516,"mid_iv":0.597801,"ask_iv":0.609086,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.72,"average_volume":0,"last_volume":1,"trade_date":1721656134149,"prevclose":12.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":498,"bidexch":"E","bid_date":1721660578000,"asksize":262,"askexch":"E","ask_date":1721660578000,"open_interest":13,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00020000","description":"PLTR + Feb 21 2025 $20.00 Put","exch":"Z","type":"option","last":1.25,"change":0.03,"volume":2,"open":1.25,"high":1.25,"low":1.25,"close":null,"bid":1.18,"ask":1.21,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.142472792840395,"gamma":0.017801943185651196,"theta":-0.009116002587281529,"vega":0.04964409293289328,"rho":0.08232149466134446,"phi":-0.1414494423457313,"bid_iv":0.592253,"mid_iv":0.596208,"ask_iv":0.600163,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.46,"average_volume":0,"last_volume":1,"trade_date":1721658310722,"prevclose":1.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":173,"bidexch":"D","bid_date":1721660577000,"asksize":321,"askexch":"E","ask_date":1721660577000,"open_interest":222,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00020000","description":"PLTR + Feb 21 2025 $20.00 Call","exch":"Z","type":"option","last":10.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.15,"ask":10.3,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.857527207159605,"gamma":0.017801943185651196,"theta":-0.009116002587281529,"vega":0.04964409293289328,"rho":0.08232149466134446,"phi":-0.1414494423457313,"bid_iv":0.59194,"mid_iv":0.596982,"ask_iv":0.602023,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721224200407,"prevclose":10.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":905,"bidexch":"E","bid_date":1721660577000,"asksize":503,"askexch":"E","ask_date":1721660577000,"open_interest":113,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00021000","description":"PLTR + Feb 21 2025 $21.00 Put","exch":"Z","type":"option","last":1.45,"change":-0.03,"volume":5,"open":1.45,"high":1.45,"low":1.45,"close":null,"bid":1.34,"ask":1.48,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1673755844290902,"gamma":0.01987472017484877,"theta":-0.009838814468235013,"vega":0.05496966673434937,"rho":0.08224917103470723,"phi":-0.13726883398845757,"bid_iv":0.589992,"mid_iv":0.593589,"ask_iv":0.597187,"smv_vol":0.593,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.03,"average_volume":0,"last_volume":5,"trade_date":1721660317537,"prevclose":1.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":704,"bidexch":"E","bid_date":1721660577000,"asksize":513,"askexch":"E","ask_date":1721660577000,"open_interest":158,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00021000","description":"PLTR + Feb 21 2025 $21.00 Call","exch":"Z","type":"option","last":10.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.5,"ask":9.6,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8326244155709098,"gamma":0.01987472017484877,"theta":-0.009838814468235013,"vega":0.05496966673434937,"rho":0.08224917103470723,"phi":-0.13726883398845757,"bid_iv":0.590221,"mid_iv":0.594774,"ask_iv":0.599327,"smv_vol":0.593,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721406820046,"prevclose":10.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":148,"bidexch":"E","bid_date":1721660578000,"asksize":535,"askexch":"E","ask_date":1721660578000,"open_interest":352,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00022000","description":"PLTR + Feb 21 2025 $22.00 Put","exch":"Z","type":"option","last":1.75,"change":-0.02,"volume":2,"open":1.71,"high":1.75,"low":1.71,"close":null,"bid":1.73,"ask":1.79,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1939206645164839,"gamma":0.021858770833420447,"theta":-0.010509674078320647,"vega":0.060172361368869325,"rho":0.08169806843125342,"phi":-0.13281886785065922,"bid_iv":0.586871,"mid_iv":0.590167,"ask_iv":0.593463,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.13,"average_volume":0,"last_volume":1,"trade_date":1721658056524,"prevclose":1.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":776,"bidexch":"E","bid_date":1721660577000,"asksize":1256,"askexch":"E","ask_date":1721660577000,"open_interest":176,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00022000","description":"PLTR + Feb 21 2025 $22.00 Call","exch":"Z","type":"option","last":8.45,"change":-0.90,"volume":1,"open":8.45,"high":8.45,"low":8.45,"close":null,"bid":8.8,"ask":8.9,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8060793354835161,"gamma":0.021858770833420447,"theta":-0.010509674078320647,"vega":0.060172361368869325,"rho":0.08169806843125342,"phi":-0.13281886785065922,"bid_iv":0.582774,"mid_iv":0.591087,"ask_iv":0.5994,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.63,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":336,"bidexch":"E","bid_date":1721660577000,"asksize":34,"askexch":"E","ask_date":1721660577000,"open_interest":170,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00023000","description":"PLTR + Feb 21 2025 $23.00 Put","exch":"Z","type":"option","last":1.94,"change":-0.23,"volume":1,"open":1.94,"high":1.94,"low":1.94,"close":1.94,"bid":2.08,"ask":2.13,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2217940207230754,"gamma":0.023720755502668292,"theta":-0.011123390423406595,"vega":0.06513942255017095,"rho":0.08072549784573493,"phi":-0.12815246376973732,"bid_iv":0.584852,"mid_iv":0.588665,"ask_iv":0.592479,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.60,"average_volume":0,"last_volume":1,"trade_date":1721311518006,"prevclose":2.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":69,"bidexch":"B","bid_date":1721660578000,"asksize":499,"askexch":"E","ask_date":1721660578000,"open_interest":329,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00023000","description":"PLTR + Feb 21 2025 $23.00 Call","exch":"Z","type":"option","last":8.2,"change":-0.62,"volume":7,"open":8.35,"high":8.35,"low":8.2,"close":null,"bid":8.2,"ask":8.3,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7782059792769246,"gamma":0.023720755502668292,"theta":-0.011123390423406595,"vega":0.06513942255017095,"rho":0.08072549784573493,"phi":-0.12815246376973732,"bid_iv":0.586513,"mid_iv":0.598031,"ask_iv":0.609549,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.03,"average_volume":0,"last_volume":5,"trade_date":1721660273575,"prevclose":8.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":384,"bidexch":"E","bid_date":1721660579000,"asksize":598,"askexch":"E","ask_date":1721660579000,"open_interest":231,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00024000","description":"PLTR + Feb 21 2025 $24.00 Put","exch":"Z","type":"option","last":2.63,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.46,"ask":2.51,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2507663211318762,"gamma":0.02541835511981577,"theta":-0.01166948666805461,"vega":0.06973238216095437,"rho":0.07935673974411733,"phi":-0.12330876955068959,"bid_iv":0.573436,"mid_iv":0.582019,"ask_iv":0.590603,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":25,"trade_date":1721139085950,"prevclose":2.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":60,"bidexch":"Z","bid_date":1721660578000,"asksize":450,"askexch":"E","ask_date":1721660578000,"open_interest":119,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00024000","description":"PLTR + Feb 21 2025 $24.00 Call","exch":"Z","type":"option","last":7.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.55,"ask":7.7,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7492336788681238,"gamma":0.02541835511981577,"theta":-0.01166948666805461,"vega":0.06973238216095437,"rho":0.07935673974411733,"phi":-0.12330876955068959,"bid_iv":0.584567,"mid_iv":0.59174,"ask_iv":0.598912,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721152996988,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1045,"bidexch":"E","bid_date":1721660577000,"asksize":496,"askexch":"E","ask_date":1721660577000,"open_interest":78,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00025000","description":"PLTR + Feb 21 2025 $25.00 Put","exch":"Z","type":"option","last":2.97,"change":0.03,"volume":1245,"open":3.0,"high":3.01,"low":2.97,"close":null,"bid":2.75,"ask":2.92,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2805088501375801,"gamma":0.026935432468953413,"theta":-0.012146288656175949,"vega":0.07383168844374523,"rho":0.0776582780440062,"phi":-0.11834265897014973,"bid_iv":0.582924,"mid_iv":0.585589,"ask_iv":0.588254,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.02,"average_volume":0,"last_volume":40,"trade_date":1721659116959,"prevclose":2.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1064,"bidexch":"E","bid_date":1721660578000,"asksize":708,"askexch":"E","ask_date":1721660578000,"open_interest":258,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00025000","description":"PLTR + Feb 21 2025 $25.00 Call","exch":"Z","type":"option","last":6.7,"change":-1.00,"volume":3,"open":7.45,"high":7.45,"low":6.7,"close":null,"bid":7.0,"ask":7.1,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7194911498624199,"gamma":0.026935432468953413,"theta":-0.012146288656175949,"vega":0.07383168844374523,"rho":0.0776582780440062,"phi":-0.11834265897014973,"bid_iv":0.578277,"mid_iv":0.585052,"ask_iv":0.591827,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.99,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":822,"bidexch":"E","bid_date":1721660577000,"asksize":203,"askexch":"D","ask_date":1721660577000,"open_interest":389,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00026000","description":"PLTR + Feb 21 2025 $26.00 Put","exch":"Z","type":"option","last":3.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.3,"ask":3.4,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3107533289516272,"gamma":0.028250128202274793,"theta":-0.012548247857699401,"vega":0.07731799130464485,"rho":0.07567360425621618,"phi":-0.11329915146518488,"bid_iv":0.576454,"mid_iv":0.582904,"ask_iv":0.589354,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721401562625,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1461,"bidexch":"E","bid_date":1721660577000,"asksize":1673,"askexch":"E","ask_date":1721660577000,"open_interest":58,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00026000","description":"PLTR + Feb 21 2025 $26.00 Call","exch":"Z","type":"option","last":6.32,"change":-0.63,"volume":15,"open":6.3,"high":6.32,"low":6.3,"close":null,"bid":6.5,"ask":6.6,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6892466710483728,"gamma":0.028250128202274793,"theta":-0.012548247857699401,"vega":0.07731799130464485,"rho":0.07567360425621618,"phi":-0.11329915146518488,"bid_iv":0.58113,"mid_iv":0.587598,"ask_iv":0.594066,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.07,"average_volume":0,"last_volume":2,"trade_date":1721657255232,"prevclose":6.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":578,"bidexch":"E","bid_date":1721660578000,"asksize":317,"askexch":"E","ask_date":1721660578000,"open_interest":321,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00027000","description":"PLTR + Feb 21 2025 $27.00 Put","exch":"Z","type":"option","last":3.95,"change":0.15,"volume":1,"open":3.95,"high":3.95,"low":3.95,"close":null,"bid":3.8,"ask":3.9,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3412277584213185,"gamma":0.029361324893736444,"theta":-0.012879098323907972,"vega":0.08009036097618377,"rho":0.07346030270619346,"phi":-0.10822330980708728,"bid_iv":0.57759,"mid_iv":0.583822,"ask_iv":0.590054,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.95,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":721,"bidexch":"E","bid_date":1721660577000,"asksize":1477,"askexch":"E","ask_date":1721660577000,"open_interest":113,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00027000","description":"PLTR + Feb 21 2025 $27.00 Call","exch":"Z","type":"option","last":5.88,"change":-0.59,"volume":9,"open":5.86,"high":5.88,"low":5.86,"close":null,"bid":6.0,"ask":6.1,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6587722415786815,"gamma":0.029361324893736444,"theta":-0.012879098323907972,"vega":0.08009036097618377,"rho":0.07346030270619346,"phi":-0.10822330980708728,"bid_iv":0.579834,"mid_iv":0.58608,"ask_iv":0.592325,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.12,"average_volume":0,"last_volume":8,"trade_date":1721659106348,"prevclose":6.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":679,"bidexch":"E","bid_date":1721660578000,"asksize":243,"askexch":"D","ask_date":1721660578000,"open_interest":462,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00028000","description":"PLTR + Feb 21 2025 $28.00 Put","exch":"Z","type":"option","last":4.37,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.3,"ask":4.4,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3716374213769881,"gamma":0.030217477941217975,"theta":-0.013119544661120681,"vega":0.08206129499950326,"rho":0.0710326966442579,"phi":-0.10316536309673552,"bid_iv":0.574018,"mid_iv":0.580097,"ask_iv":0.586176,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721396887266,"prevclose":4.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1712,"bidexch":"E","bid_date":1721660577000,"asksize":1670,"askexch":"E","ask_date":1721660577000,"open_interest":88,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00028000","description":"PLTR + Feb 21 2025 $28.00 Call","exch":"Z","type":"option","last":5.95,"change":0.03,"volume":3,"open":5.95,"high":5.95,"low":5.95,"close":null,"bid":5.55,"ask":5.65,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6283625786230119,"gamma":0.030217477941217975,"theta":-0.013119544661120681,"vega":0.08206129499950326,"rho":0.0710326966442579,"phi":-0.10316536309673552,"bid_iv":0.580109,"mid_iv":0.586202,"ask_iv":0.592296,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.51,"average_volume":0,"last_volume":3,"trade_date":1721655006172,"prevclose":5.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":930,"bidexch":"E","bid_date":1721660577000,"asksize":1054,"askexch":"E","ask_date":1721660577000,"open_interest":435,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00029000","description":"PLTR + Feb 21 2025 $29.00 Put","exch":"Z","type":"option","last":4.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.8,"ask":4.95,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4017141740297869,"gamma":0.03085838561585272,"theta":-0.01328687355443399,"vega":0.08400561259727585,"rho":0.06847542712966553,"phi":-0.09816858277389429,"bid_iv":0.578584,"mid_iv":0.581562,"ask_iv":0.584539,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721402884864,"prevclose":4.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1869,"bidexch":"E","bid_date":1721660577000,"asksize":952,"askexch":"E","ask_date":1721660577000,"open_interest":101,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00029000","description":"PLTR + Feb 21 2025 $29.00 Call","exch":"Z","type":"option","last":4.99,"change":-0.81,"volume":110,"open":5.05,"high":5.05,"low":4.99,"close":null,"bid":5.1,"ask":5.2,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5982858259702131,"gamma":0.03085838561585272,"theta":-0.01328687355443399,"vega":0.08400561259727585,"rho":0.06847542712966553,"phi":-0.09816858277389429,"bid_iv":0.582696,"mid_iv":0.585673,"ask_iv":0.58865,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.97,"average_volume":0,"last_volume":1,"trade_date":1721657826399,"prevclose":5.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1308,"bidexch":"E","bid_date":1721660577000,"asksize":437,"askexch":"E","ask_date":1721660577000,"open_interest":420,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00030000","description":"PLTR + Feb 21 2025 $30.00 Put","exch":"Z","type":"option","last":5.23,"change":0.03,"volume":2,"open":5.34,"high":5.34,"low":5.23,"close":null,"bid":5.45,"ask":5.55,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4313053388072735,"gamma":0.03130684215674415,"theta":-0.013390246130377184,"vega":0.08507622949064428,"rho":0.06583406770513378,"phi":-0.09325760124134774,"bid_iv":0.579507,"mid_iv":0.582462,"ask_iv":0.585417,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.58,"average_volume":0,"last_volume":1,"trade_date":1721655044238,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1057,"bidexch":"E","bid_date":1721660577000,"asksize":1408,"askexch":"E","ask_date":1721660577000,"open_interest":248,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00030000","description":"PLTR + Feb 21 2025 $30.00 Call","exch":"Z","type":"option","last":4.53,"change":-0.42,"volume":33,"open":4.95,"high":4.95,"low":4.53,"close":null,"bid":4.7,"ask":4.8,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5686946611927265,"gamma":0.03130684215674415,"theta":-0.013390246130377184,"vega":0.08507622949064428,"rho":0.06583406770513378,"phi":-0.09325760124134774,"bid_iv":0.582001,"mid_iv":0.58494,"ask_iv":0.587879,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.49,"average_volume":0,"last_volume":1,"trade_date":1721657941108,"prevclose":4.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1412,"bidexch":"E","bid_date":1721660577000,"asksize":315,"askexch":"E","ask_date":1721660577000,"open_interest":993,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221C00031000","description":"PLTR + Feb 21 2025 $31.00 Call","exch":"Z","type":"option","last":4.2,"change":-0.49,"volume":1,"open":4.2,"high":4.2,"low":4.2,"close":null,"bid":4.35,"ask":4.45,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5396584515408603,"gamma":0.03158663726870919,"theta":-0.013437264534147796,"vega":0.08524435480613338,"rho":0.06313994491634081,"phi":-0.08844322805678928,"bid_iv":0.578486,"mid_iv":0.584352,"ask_iv":0.590218,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.45,"average_volume":0,"last_volume":1,"trade_date":1721657334171,"prevclose":4.69,"week_52_high":0.0,"week_52_low":0.0,"bidsize":940,"bidexch":"E","bid_date":1721660578000,"asksize":312,"askexch":"D","ask_date":1721660578000,"open_interest":323,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00031000","description":"PLTR + Feb 21 2025 $31.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.95,"ask":6.2,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4603415484591397,"gamma":0.03158663726870919,"theta":-0.013437264534147796,"vega":0.08524435480613338,"rho":0.06313994491634081,"phi":-0.08844322805678928,"bid_iv":0.577289,"mid_iv":0.58319,"ask_iv":0.58909,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720024903782,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":850,"bidexch":"E","bid_date":1721660578000,"asksize":851,"askexch":"E","ask_date":1721660578000,"open_interest":2,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221P00032000","description":"PLTR + Feb 21 2025 $32.00 Put","exch":"Z","type":"option","last":6.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.65,"ask":6.85,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.4884742081936565,"gamma":0.031659567975494025,"theta":-0.013413135710402013,"vega":0.08705588794773345,"rho":0.060414152831062475,"phi":-0.0837842480683193,"bid_iv":0.577443,"mid_iv":0.583265,"ask_iv":0.589086,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":61,"trade_date":1721317073967,"prevclose":6.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":664,"bidexch":"E","bid_date":1721660578000,"asksize":829,"askexch":"E","ask_date":1721660578000,"open_interest":102,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00032000","description":"PLTR + Feb 21 2025 $32.00 Call","exch":"Z","type":"option","last":4.05,"change":-0.24,"volume":10,"open":3.85,"high":4.05,"low":3.85,"close":null,"bid":4.0,"ask":4.1,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.5115257918063435,"gamma":0.031659567975494025,"theta":-0.013413135710402013,"vega":0.08705588794773345,"rho":0.060414152831062475,"phi":-0.0837842480683193,"bid_iv":0.583122,"mid_iv":0.585997,"ask_iv":0.588872,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.60,"average_volume":0,"last_volume":2,"trade_date":1721659652097,"prevclose":4.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1492,"bidexch":"E","bid_date":1721660577000,"asksize":364,"askexch":"E","ask_date":1721660577000,"open_interest":340,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00033000","description":"PLTR + Feb 21 2025 $33.00 Put","exch":"Z","type":"option","last":8.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.4,"ask":7.5,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5155943331809779,"gamma":0.03155870519209466,"theta":-0.013329989155582674,"vega":0.08623325096907516,"rho":0.057697730569544046,"phi":-0.07929776712600756,"bid_iv":0.574043,"mid_iv":0.579936,"ask_iv":0.585828,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720024472326,"prevclose":8.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":288,"bidexch":"E","bid_date":1721660578000,"asksize":574,"askexch":"E","ask_date":1721660578000,"open_interest":3,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00033000","description":"PLTR + Feb 21 2025 $33.00 Call","exch":"Z","type":"option","last":3.55,"change":-0.57,"volume":4,"open":3.55,"high":3.55,"low":3.55,"close":null,"bid":3.7,"ask":3.8,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.4844056668190221,"gamma":0.03155870519209466,"theta":-0.013329989155582674,"vega":0.08623325096907516,"rho":0.057697730569544046,"phi":-0.07929776712600756,"bid_iv":0.578749,"mid_iv":0.584548,"ask_iv":0.590347,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.84,"average_volume":0,"last_volume":4,"trade_date":1721658690850,"prevclose":4.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1071,"bidexch":"E","bid_date":1721660578000,"asksize":345,"askexch":"D","ask_date":1721660578000,"open_interest":571,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00034000","description":"PLTR + Feb 21 2025 $34.00 Put","exch":"Z","type":"option","last":7.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.05,"ask":8.2,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5419648151994775,"gamma":0.03135371491541474,"theta":-0.01321270248029482,"vega":0.08452370975888834,"rho":0.05500507145270455,"phi":-0.07493830972205018,"bid_iv":0.579835,"mid_iv":0.582913,"ask_iv":0.585991,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":166,"trade_date":1721224803388,"prevclose":7.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1553,"bidexch":"E","bid_date":1721660577000,"asksize":966,"askexch":"E","ask_date":1721660577000,"open_interest":302,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00034000","description":"PLTR + Feb 21 2025 $34.00 Call","exch":"Z","type":"option","last":3.8,"change":0.00,"volume":4,"open":null,"high":null,"low":null,"close":null,"bid":3.45,"ask":3.5,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.45803518480052247,"gamma":0.03135371491541474,"theta":-0.01321270248029482,"vega":0.08452370975888834,"rho":0.05500507145270455,"phi":-0.07493830972205018,"bid_iv":0.583978,"mid_iv":0.586938,"ask_iv":0.589898,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721320739418,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":227,"bidexch":"B","bid_date":1721660577000,"asksize":315,"askexch":"H","ask_date":1721660577000,"open_interest":130,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00035000","description":"PLTR + Feb 21 2025 $35.00 Put","exch":"Z","type":"option","last":8.41,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.85,"ask":8.95,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.5671815731537729,"gamma":0.031002576445716294,"theta":-0.013043547335974341,"vega":0.08614667646413944,"rho":0.052358607015557446,"phi":-0.0707739446603739,"bid_iv":0.577179,"mid_iv":0.583179,"ask_iv":0.589179,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721055192292,"prevclose":8.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":220,"bidexch":"E","bid_date":1721660577000,"asksize":503,"askexch":"E","ask_date":1721660577000,"open_interest":261,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00035000","description":"PLTR + Feb 21 2025 $35.00 Call","exch":"Z","type":"option","last":3.0,"change":-0.75,"volume":1,"open":3.0,"high":3.0,"low":3.0,"close":null,"bid":3.15,"ask":3.25,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.4328184268462271,"gamma":0.031002576445716294,"theta":-0.013043547335974341,"vega":0.08614667646413944,"rho":0.052358607015557446,"phi":-0.0707739446603739,"bid_iv":0.580594,"mid_iv":0.586401,"ask_iv":0.592208,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":1,"trade_date":1721656663874,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1277,"bidexch":"E","bid_date":1721660578000,"asksize":427,"askexch":"E","ask_date":1721660578000,"open_interest":505,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00036000","description":"PLTR + Feb 21 2025 $36.00 Put","exch":"Z","type":"option","last":11.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.6,"ask":9.7,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.59115594047809,"gamma":0.030529874558914337,"theta":-0.01283351467178052,"vega":0.08349177510520783,"rho":0.049784862848253904,"phi":-0.06681865940993958,"bid_iv":0.576935,"mid_iv":0.583146,"ask_iv":0.589358,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720025115886,"prevclose":11.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":217,"bidexch":"E","bid_date":1721660577000,"asksize":436,"askexch":"E","ask_date":1721660577000,"open_interest":46,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00036000","description":"PLTR + Feb 21 2025 $36.00 Call","exch":"Z","type":"option","last":2.8,"change":-0.72,"volume":1,"open":2.8,"high":2.8,"low":2.8,"close":null,"bid":2.94,"ask":2.99,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.40884405952191,"gamma":0.030529874558914337,"theta":-0.01283351467178052,"vega":0.08349177510520783,"rho":0.049784862848253904,"phi":-0.06681865940993958,"bid_iv":0.583663,"mid_iv":0.587256,"ask_iv":0.59085,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.46,"average_volume":0,"last_volume":1,"trade_date":1721656535893,"prevclose":3.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":236,"bidexch":"E","bid_date":1721660577000,"asksize":466,"askexch":"D","ask_date":1721660577000,"open_interest":270,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00037000","description":"PLTR + Feb 21 2025 $37.00 Put","exch":"Z","type":"option","last":10.08,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.3,"ask":10.45,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.6145230626305928,"gamma":0.030007924209840085,"theta":-0.01260793369974592,"vega":0.0800848636800353,"rho":0.04725251966724465,"phi":-0.0629652809180925,"bid_iv":0.580649,"mid_iv":0.587264,"ask_iv":0.593878,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":30,"trade_date":1721052999085,"prevclose":10.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":708,"bidexch":"X","bid_date":1721660578000,"asksize":229,"askexch":"E","ask_date":1721660578000,"open_interest":37,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00037000","description":"PLTR + Feb 21 2025 $37.00 Call","exch":"Z","type":"option","last":3.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.71,"ask":2.97,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.3854769373694072,"gamma":0.030007924209840085,"theta":-0.01260793369974592,"vega":0.0800848636800353,"rho":0.04725251966724465,"phi":-0.0629652809180925,"bid_iv":0.586869,"mid_iv":0.589941,"ask_iv":0.593014,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721407776107,"prevclose":3.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":590,"bidexch":"E","bid_date":1721660577000,"asksize":2275,"askexch":"E","ask_date":1721660577000,"open_interest":265,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00038000","description":"PLTR + Feb 21 2025 $38.00 Put","exch":"Z","type":"option","last":12.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.15,"ask":11.25,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.6360968556823459,"gamma":0.029352198252429948,"theta":-0.012339129510282812,"vega":0.0814767678999356,"rho":0.04484873005690422,"phi":-0.05941252590346835,"bid_iv":0.574747,"mid_iv":0.58193,"ask_iv":0.589113,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":62,"trade_date":1720187441212,"prevclose":12.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":390,"bidexch":"E","bid_date":1721660577000,"asksize":164,"askexch":"E","ask_date":1721660577000,"open_interest":301,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00038000","description":"PLTR + Feb 21 2025 $38.00 Call","exch":"Z","type":"option","last":2.98,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.51,"ask":2.69,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.3639031443176541,"gamma":0.029352198252429948,"theta":-0.012339129510282812,"vega":0.0814767678999356,"rho":0.04484873005690422,"phi":-0.05941252590346835,"bid_iv":0.588066,"mid_iv":0.591113,"ask_iv":0.594161,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408433173,"prevclose":2.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":377,"bidexch":"E","bid_date":1721660578000,"asksize":1192,"askexch":"X","ask_date":1721660579000,"open_interest":273,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00039000","description":"PLTR + Feb 21 2025 $39.00 Put","exch":"Z","type":"option","last":12.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.9,"ask":12.1,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.6571891638133825,"gamma":0.028680559095798728,"theta":-0.012048845536780374,"vega":0.07729019657989933,"rho":0.04248997784611398,"phi":-0.05593991979857549,"bid_iv":0.568679,"mid_iv":0.582052,"ask_iv":0.595425,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":16,"trade_date":1720712108575,"prevclose":12.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1306,"bidexch":"E","bid_date":1721660577000,"asksize":1125,"askexch":"E","ask_date":1721660577000,"open_interest":24,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00039000","description":"PLTR + Feb 21 2025 $39.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.64,"volume":1,"open":2.28,"high":2.28,"low":2.28,"close":null,"bid":2.32,"ask":2.49,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.3428108361866174,"gamma":0.028680559095798728,"theta":-0.012048845536780374,"vega":0.07729019657989933,"rho":0.04248997784611398,"phi":-0.05593991979857549,"bid_iv":0.589066,"mid_iv":0.592302,"ask_iv":0.595538,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.92,"average_volume":0,"last_volume":1,"trade_date":1721658187189,"prevclose":2.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":538,"bidexch":"E","bid_date":1721660578000,"asksize":1188,"askexch":"E","ask_date":1721660578000,"open_interest":160,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00040000","description":"PLTR + Feb 21 2025 $40.00 Put","exch":"Z","type":"option","last":12.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.8,"ask":12.9,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.6769238073010215,"gamma":0.027935076114132183,"theta":-0.011740789348787965,"vega":0.07856429306018149,"rho":0.04024271341272498,"phi":-0.05269413291930647,"bid_iv":0.584263,"mid_iv":0.588682,"ask_iv":0.5931,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":8,"trade_date":1721056610532,"prevclose":12.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":357,"bidexch":"E","bid_date":1721660577000,"asksize":245,"askexch":"E","ask_date":1721660577000,"open_interest":11,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00040000","description":"PLTR + Feb 21 2025 $40.00 Call","exch":"Z","type":"option","last":2.37,"change":0.00,"volume":4,"open":2.37,"high":2.37,"low":2.37,"close":null,"bid":2.15,"ask":2.33,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.32307619269897847,"gamma":0.027935076114132183,"theta":-0.011740789348787965,"vega":0.07856429306018149,"rho":0.04024271341272498,"phi":-0.05269413291930647,"bid_iv":0.588007,"mid_iv":0.5931,"ask_iv":0.598192,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721655355144,"prevclose":2.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":352,"bidexch":"E","bid_date":1721660578000,"asksize":317,"askexch":"E","ask_date":1721660578000,"open_interest":696,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00041000","description":"PLTR + Feb 21 2025 $41.00 Put","exch":"Z","type":"option","last":13.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.65,"ask":13.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.6957983162352158,"gamma":0.02716237230623616,"theta":-0.011422969471687451,"vega":0.07372985117871524,"rho":0.03807560805579644,"phi":-0.049591495039358335,"bid_iv":0.578806,"mid_iv":0.586995,"ask_iv":0.595183,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721311519610,"prevclose":13.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":262,"bidexch":"E","bid_date":1721660577000,"asksize":176,"askexch":"E","ask_date":1721660577000,"open_interest":2,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00041000","description":"PLTR + Feb 21 2025 $41.00 Call","exch":"Z","type":"option","last":2.02,"change":-0.23,"volume":32,"open":2.17,"high":2.17,"low":1.95,"close":null,"bid":2.02,"ask":2.14,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.3042016837647842,"gamma":0.02716237230623616,"theta":-0.011422969471687451,"vega":0.07372985117871524,"rho":0.03807560805579644,"phi":-0.049591495039358335,"bid_iv":0.57687,"mid_iv":0.587723,"ask_iv":0.598575,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.23,"average_volume":0,"last_volume":5,"trade_date":1721660578586,"prevclose":2.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2,"bidexch":"U","bid_date":1721660579000,"asksize":658,"askexch":"M","ask_date":1721660578000,"open_interest":488,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '197' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '3' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-23&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240823P00015000","description":"PLTR + Aug 23 2024 $15.00 Put","exch":"Z","type":"option","last":0.26,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.16,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0020648838082227,"gamma":8.849350852626128E-4,"theta":-0.002403800544456833,"vega":5.313425789298635E-4,"rho":0.013127816525791305,"phi":-0.02483351837987924,"bid_iv":0.0,"mid_iv":1.296618,"ask_iv":1.296618,"smv_vol":0.855,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721136602751,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"J","bid_date":1721655002000,"asksize":183,"askexch":"E","ask_date":1721660530000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00015000","description":"PLTR + Aug 23 2024 $15.00 Call","exch":"Z","type":"option","last":14.65,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":13.4,"ask":13.8,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9979351161917773,"gamma":8.849350852626128E-4,"theta":-0.002403800544456833,"vega":5.313425789298635E-4,"rho":0.013127816525791305,"phi":-0.02483351837987924,"bid_iv":0.0,"mid_iv":1.165532,"ask_iv":1.165532,"smv_vol":0.855,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721402362045,"prevclose":14.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"M","bid_date":1721660578000,"asksize":16,"askexch":"M","ask_date":1721660578000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823C00016000","description":"PLTR + Aug 23 2024 $16.00 Call","exch":"Z","type":"option","last":13.3,"change":0.47,"volume":2,"open":13.3,"high":13.3,"low":13.3,"close":13.3,"bid":12.3,"ask":12.6,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9958827354719763,"gamma":0.0018561702223882923,"theta":-0.003145947939177214,"vega":9.296985752789383E-4,"rho":0.013946619681669617,"phi":-0.024778328049456927,"bid_iv":0.0,"mid_iv":1.345146,"ask_iv":1.345146,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.67,"average_volume":0,"last_volume":2,"trade_date":1721401910533,"prevclose":12.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":166,"bidexch":"N","bid_date":1721660576000,"asksize":64,"askexch":"Q","ask_date":1721660575000,"open_interest":22,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00016000","description":"PLTR + Aug 23 2024 $16.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.18,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0041172645280237,"gamma":0.0018561702223882923,"theta":-0.003145947939177214,"vega":9.296985752789383E-4,"rho":0.013946619681669617,"phi":-0.024778328049456927,"bid_iv":0.0,"mid_iv":1.211393,"ask_iv":1.211393,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721148741291,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721655572000,"asksize":163,"askexch":"E","ask_date":1721660469000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823P00017000","description":"PLTR + Aug 23 2024 $17.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0120136537659888,"gamma":0.004719948103300597,"theta":-0.005483308489985216,"vega":0.0024712259075893622,"rho":0.014595722798917361,"phi":-0.024569680688350925,"bid_iv":0.707856,"mid_iv":0.792625,"ask_iv":0.877393,"smv_vol":0.837,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721234941469,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"U","bid_date":1721660464000,"asksize":1,"askexch":"N","ask_date":1721656762000,"open_interest":14,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00017000","description":"PLTR + Aug 23 2024 $17.00 Call","exch":"Z","type":"option","last":12.21,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.4,"ask":11.55,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9879863462340112,"gamma":0.004719948103300597,"theta":-0.005483308489985216,"vega":0.0024712259075893622,"rho":0.014595722798917361,"phi":-0.024569680688350925,"bid_iv":0.0,"mid_iv":1.031481,"ask_iv":1.031481,"smv_vol":0.837,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721324505717,"prevclose":12.21,"week_52_high":0.0,"week_52_low":0.0,"bidsize":33,"bidexch":"N","bid_date":1721660468000,"asksize":28,"askexch":"Q","ask_date":1721660530000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00018000","description":"PLTR + Aug 23 2024 $18.00 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":60,"open":0.06,"high":0.07,"low":0.06,"close":0.07,"bid":0.02,"ask":0.26,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0170271432293769,"gamma":0.006783698803718403,"theta":-0.00659396788030536,"vega":0.0038365080493445018,"rho":0.015328894842709053,"phi":-0.024436169785801737,"bid_iv":0.692604,"mid_iv":0.893361,"ask_iv":1.094117,"smv_vol":0.783,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721321738686,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1956,"bidexch":"E","bid_date":1721660578000,"asksize":2004,"askexch":"E","ask_date":1721660578000,"open_interest":45,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00018000","description":"PLTR + Aug 23 2024 $18.00 Call","exch":"Z","type":"option","last":11.17,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.45,"ask":10.6,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9829728567706231,"gamma":0.006783698803718403,"theta":-0.00659396788030536,"vega":0.0038365080493445018,"rho":0.015328894842709053,"phi":-0.024436169785801737,"bid_iv":0.0,"mid_iv":1.313904,"ask_iv":1.313904,"smv_vol":0.783,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721321773868,"prevclose":11.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"N","bid_date":1721660341000,"asksize":50,"askexch":"N","ask_date":1721660527000,"open_interest":7,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00019000","description":"PLTR + Aug 23 2024 $19.00 Put","exch":"Z","type":"option","last":0.15,"change":0.07,"volume":25,"open":0.13,"high":0.15,"low":0.13,"close":null,"bid":0.04,"ask":0.14,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0301783733880254,"gamma":0.010984090930213878,"theta":-0.009459816944928149,"vega":0.005733353218187068,"rho":0.015824835534638353,"phi":-0.02409108119768577,"bid_iv":0.673626,"mid_iv":0.763553,"ask_iv":0.853481,"smv_vol":0.779,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":87.50,"average_volume":0,"last_volume":14,"trade_date":1721655011421,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2309,"bidexch":"X","bid_date":1721660578000,"asksize":1164,"askexch":"E","ask_date":1721660578000,"open_interest":52,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00019000","description":"PLTR + Aug 23 2024 $19.00 Call","exch":"Z","type":"option","last":9.9,"change":0.33,"volume":1,"open":9.9,"high":9.9,"low":9.9,"close":9.9,"bid":9.45,"ask":9.65,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9698216266119746,"gamma":0.010984090930213878,"theta":-0.009459816944928149,"vega":0.005733353218187068,"rho":0.015824835534638353,"phi":-0.02409108119768577,"bid_iv":0.677947,"mid_iv":0.814156,"ask_iv":0.950365,"smv_vol":0.779,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.45,"average_volume":0,"last_volume":1,"trade_date":1721319433089,"prevclose":9.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"N","bid_date":1721660469000,"asksize":48,"askexch":"N","ask_date":1721660572000,"open_interest":9,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00020000","description":"PLTR + Aug 23 2024 $20.00 Put","exch":"Z","type":"option","last":0.14,"change":-0.01,"volume":1,"open":0.14,"high":0.14,"low":0.14,"close":null,"bid":0.05,"ask":0.16,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0451162640676874,"gamma":0.015683723520592406,"theta":-0.01206555598595383,"vega":0.008203839299882602,"rho":0.016269027319459225,"phi":-0.023699412676632073,"bid_iv":0.657786,"mid_iv":0.724303,"ask_iv":0.79082,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.67,"average_volume":0,"last_volume":1,"trade_date":1721657763421,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2281,"bidexch":"X","bid_date":1721660578000,"asksize":1078,"askexch":"E","ask_date":1721660578000,"open_interest":301,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00020000","description":"PLTR + Aug 23 2024 $20.00 Call","exch":"Z","type":"option","last":8.9,"change":0.64,"volume":10,"open":8.9,"high":8.9,"low":8.9,"close":null,"bid":8.5,"ask":8.7,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9548837359323126,"gamma":0.015683723520592406,"theta":-0.01206555598595383,"vega":0.008203839299882602,"rho":0.016269027319459225,"phi":-0.023699412676632073,"bid_iv":0.0,"mid_iv":0.838957,"ask_iv":0.838957,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.75,"average_volume":0,"last_volume":10,"trade_date":1721655106334,"prevclose":8.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"Z","bid_date":1721660530000,"asksize":15,"askexch":"E","ask_date":1721660575000,"open_interest":17,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00021000","description":"PLTR + Aug 23 2024 $21.00 Put","exch":"Z","type":"option","last":0.19,"change":0.00,"volume":1,"open":0.19,"high":0.19,"low":0.19,"close":null,"bid":0.17,"ask":0.2,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0672679547323237,"gamma":0.021808796043267572,"theta":-0.015471270579099071,"vega":0.01126775964589581,"rho":0.016501665704286187,"phi":-0.023122171293482246,"bid_iv":0.712526,"mid_iv":0.725853,"ask_iv":0.739181,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660295188,"prevclose":0.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1326,"bidexch":"E","bid_date":1721660578000,"asksize":1179,"askexch":"E","ask_date":1721660578000,"open_interest":322,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00021000","description":"PLTR + Aug 23 2024 $21.00 Call","exch":"Z","type":"option","last":7.72,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.2,"ask":7.75,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9327320452676763,"gamma":0.021808796043267572,"theta":-0.015471270579099071,"vega":0.01126775964589581,"rho":0.016501665704286187,"phi":-0.023122171293482246,"bid_iv":0.685807,"mid_iv":0.752438,"ask_iv":0.819068,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721143445258,"prevclose":7.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660530000,"asksize":21,"askexch":"M","ask_date":1721660530000,"open_interest":17,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00022000","description":"PLTR + Aug 23 2024 $22.00 Put","exch":"Z","type":"option","last":0.29,"change":0.02,"volume":26,"open":0.25,"high":0.31,"low":0.25,"close":null,"bid":0.27,"ask":0.29,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0960895359035663,"gamma":0.02897517138645033,"theta":-0.019171189375820855,"vega":0.014848512178602634,"rho":0.016537622801983343,"phi":-0.022374519477210114,"bid_iv":0.704552,"mid_iv":0.711301,"ask_iv":0.71805,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.41,"average_volume":0,"last_volume":2,"trade_date":1721659909801,"prevclose":0.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":191,"bidexch":"W","bid_date":1721660578000,"asksize":707,"askexch":"E","ask_date":1721660578000,"open_interest":350,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00022000","description":"PLTR + Aug 23 2024 $22.00 Call","exch":"Z","type":"option","last":6.55,"change":-0.91,"volume":2,"open":6.55,"high":6.55,"low":6.55,"close":null,"bid":6.75,"ask":6.95,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9039104640964337,"gamma":0.02897517138645033,"theta":-0.019171189375820855,"vega":0.014848512178602634,"rho":0.016537622801983343,"phi":-0.022374519477210114,"bid_iv":0.681362,"mid_iv":0.732659,"ask_iv":0.783956,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.20,"average_volume":0,"last_volume":1,"trade_date":1721658799705,"prevclose":7.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":63,"bidexch":"M","bid_date":1721660578000,"asksize":96,"askexch":"E","ask_date":1721660578000,"open_interest":140,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00023000","description":"PLTR + Aug 23 2024 $23.00 Put","exch":"Z","type":"option","last":0.42,"change":0.04,"volume":157,"open":0.44,"high":0.5,"low":0.42,"close":null,"bid":0.4,"ask":0.43,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1325724098500334,"gamma":0.03696907754606335,"theta":-0.02302949610907695,"vega":0.0187797914222692,"rho":0.016345593777676054,"phi":-0.02143268706537309,"bid_iv":0.69153,"mid_iv":0.699524,"ask_iv":0.707518,"smv_vol":0.703,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.53,"average_volume":0,"last_volume":10,"trade_date":1721659301791,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":127,"bidexch":"W","bid_date":1721660578000,"asksize":580,"askexch":"M","ask_date":1721660578000,"open_interest":654,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00023000","description":"PLTR + Aug 23 2024 $23.00 Call","exch":"Z","type":"option","last":6.45,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.85,"ask":6.0,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8674275901499666,"gamma":0.03696907754606335,"theta":-0.02302949610907695,"vega":0.0187797914222692,"rho":0.016345593777676054,"phi":-0.02143268706537309,"bid_iv":0.682166,"mid_iv":0.735716,"ask_iv":0.789265,"smv_vol":0.703,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721398771663,"prevclose":6.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":129,"bidexch":"E","bid_date":1721660578000,"asksize":163,"askexch":"C","ask_date":1721660579000,"open_interest":81,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00024000","description":"PLTR + Aug 23 2024 $24.00 Put","exch":"Z","type":"option","last":0.62,"change":0.01,"volume":30,"open":0.55,"high":0.7,"low":0.55,"close":null,"bid":0.58,"ask":0.62,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1771954386347181,"gamma":0.04538163243092264,"theta":-0.026819352100682977,"vega":0.022801391550594633,"rho":0.01590795820199717,"phi":-0.02028648578130294,"bid_iv":0.681363,"mid_iv":0.687944,"ask_iv":0.694525,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.64,"average_volume":0,"last_volume":1,"trade_date":1721660001600,"prevclose":0.61,"week_52_high":0.0,"week_52_low":0.0,"bidsize":122,"bidexch":"H","bid_date":1721660579000,"asksize":1189,"askexch":"E","ask_date":1721660579000,"open_interest":710,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00024000","description":"PLTR + Aug 23 2024 $24.00 Call","exch":"Z","type":"option","last":5.68,"change":0.00,"volume":14,"open":null,"high":null,"low":null,"close":null,"bid":5.0,"ask":5.35,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8228045613652819,"gamma":0.04538163243092264,"theta":-0.026819352100682977,"vega":0.022801391550594633,"rho":0.01590795820199717,"phi":-0.02028648578130294,"bid_iv":0.680868,"mid_iv":0.702911,"ask_iv":0.724954,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408756584,"prevclose":5.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":214,"bidexch":"X","bid_date":1721660578000,"asksize":3,"askexch":"J","ask_date":1721660578000,"open_interest":143,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00025000","description":"PLTR + Aug 23 2024 $25.00 Put","exch":"Z","type":"option","last":0.85,"change":0.05,"volume":80,"open":0.8,"high":1.01,"low":0.75,"close":null,"bid":0.83,"ask":0.86,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2297938836795465,"gamma":0.05367191324707868,"theta":-0.030252900699223786,"vega":0.026581120848526717,"rho":0.015224738056077691,"phi":-0.018942304420680657,"bid_iv":0.67741,"mid_iv":0.683053,"ask_iv":0.688696,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.25,"average_volume":0,"last_volume":2,"trade_date":1721660506371,"prevclose":0.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":41,"bidexch":"Z","bid_date":1721660577000,"asksize":3,"askexch":"D","ask_date":1721660455000,"open_interest":1160,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00025000","description":"PLTR + Aug 23 2024 $25.00 Call","exch":"Z","type":"option","last":4.35,"change":-0.20,"volume":10,"open":4.6,"high":4.65,"low":4.35,"close":null,"bid":4.3,"ask":4.45,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7702061163204535,"gamma":0.05367191324707868,"theta":-0.030252900699223786,"vega":0.026581120848526717,"rho":0.015224738056077691,"phi":-0.018942304420680657,"bid_iv":0.675237,"mid_iv":0.694293,"ask_iv":0.71335,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.40,"average_volume":0,"last_volume":3,"trade_date":1721656318151,"prevclose":4.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":291,"bidexch":"E","bid_date":1721660579000,"asksize":88,"askexch":"E","ask_date":1721660578000,"open_interest":300,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00026000","description":"PLTR + Aug 23 2024 $26.00 Put","exch":"Z","type":"option","last":1.2,"change":0.02,"volume":31,"open":1.0,"high":1.36,"low":1.0,"close":null,"bid":1.12,"ask":1.2,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2898796864081591,"gamma":0.061148668083814105,"theta":-0.033100177536711746,"vega":0.028600037968199127,"rho":0.01430240944817487,"phi":-0.017415214941258316,"bid_iv":0.67159,"mid_iv":0.690688,"ask_iv":0.709787,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.70,"average_volume":0,"last_volume":1,"trade_date":1721660564287,"prevclose":1.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":85,"bidexch":"N","bid_date":1721660578000,"asksize":753,"askexch":"E","ask_date":1721660578000,"open_interest":1546,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00026000","description":"PLTR + Aug 23 2024 $26.00 Call","exch":"Z","type":"option","last":3.52,"change":-0.51,"volume":6,"open":4.7,"high":4.7,"low":3.52,"close":null,"bid":3.65,"ask":3.75,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7101203135918409,"gamma":0.061148668083814105,"theta":-0.033100177536711746,"vega":0.028600037968199127,"rho":0.01430240944817487,"phi":-0.017415214941258316,"bid_iv":0.682732,"mid_iv":0.691024,"ask_iv":0.699316,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.66,"average_volume":0,"last_volume":1,"trade_date":1721658518556,"prevclose":4.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":311,"bidexch":"E","bid_date":1721660579000,"asksize":280,"askexch":"E","ask_date":1721660579000,"open_interest":402,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00027000","description":"PLTR + Aug 23 2024 $27.00 Put","exch":"Z","type":"option","last":1.63,"change":0.11,"volume":25,"open":1.45,"high":1.76,"low":1.45,"close":null,"bid":1.47,"ask":1.58,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3560901098331388,"gamma":0.06698183492807307,"theta":-0.03510259149919158,"vega":0.03136601195738077,"rho":0.013168717389560082,"phi":-0.01574264604167448,"bid_iv":0.672518,"mid_iv":0.678889,"ask_iv":0.68526,"smv_vol":0.684,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.24,"average_volume":0,"last_volume":1,"trade_date":1721659862954,"prevclose":1.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1194,"bidexch":"E","bid_date":1721660579000,"asksize":115,"askexch":"W","ask_date":1721660579000,"open_interest":1238,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00027000","description":"PLTR + Aug 23 2024 $27.00 Call","exch":"Z","type":"option","last":3.0,"change":-0.50,"volume":30,"open":3.35,"high":3.4,"low":2.84,"close":null,"bid":3.05,"ask":3.1,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6439098901668612,"gamma":0.06698183492807307,"theta":-0.03510259149919158,"vega":0.03136601195738077,"rho":0.013168717389560082,"phi":-0.01574264604167448,"bid_iv":0.681694,"mid_iv":0.689669,"ask_iv":0.697645,"smv_vol":0.684,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.29,"average_volume":0,"last_volume":6,"trade_date":1721659243212,"prevclose":3.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"N","bid_date":1721660575000,"asksize":121,"askexch":"D","ask_date":1721660577000,"open_interest":354,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00028000","description":"PLTR + Aug 23 2024 $28.00 Put","exch":"Z","type":"option","last":1.99,"change":-0.04,"volume":93,"open":1.96,"high":2.3,"low":1.96,"close":null,"bid":1.94,"ask":2.06,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4258367131897928,"gamma":0.07057976199046817,"theta":-0.03616936696682911,"vega":0.033038281929224075,"rho":0.011887205470915953,"phi":-0.013991523819758316,"bid_iv":0.672518,"mid_iv":0.680093,"ask_iv":0.687667,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.97,"average_volume":0,"last_volume":30,"trade_date":1721660070397,"prevclose":2.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":331,"bidexch":"E","bid_date":1721660579000,"asksize":1248,"askexch":"E","ask_date":1721660579000,"open_interest":331,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00028000","description":"PLTR + Aug 23 2024 $28.00 Call","exch":"Z","type":"option","last":2.5,"change":-0.34,"volume":93,"open":3.4,"high":3.4,"low":2.23,"close":null,"bid":2.52,"ask":2.78,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5741632868102072,"gamma":0.07057976199046817,"theta":-0.03616936696682911,"vega":0.033038281929224075,"rho":0.011887205470915953,"phi":-0.013991523819758316,"bid_iv":0.668349,"mid_iv":0.686517,"ask_iv":0.704686,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.98,"average_volume":0,"last_volume":1,"trade_date":1721659171817,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":296,"bidexch":"E","bid_date":1721660579000,"asksize":566,"askexch":"E","ask_date":1721660579000,"open_interest":969,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823C00029000","description":"PLTR + Aug 23 2024 $29.00 Call","exch":"Z","type":"option","last":2.06,"change":-0.30,"volume":93,"open":2.31,"high":2.5,"low":1.87,"close":null,"bid":2.04,"ask":2.12,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5038956939115483,"gamma":0.07161873864809977,"theta":-0.03629183476436725,"vega":0.03342136994865545,"rho":0.010532624312683812,"phi":-0.01223826198536076,"bid_iv":0.682689,"mid_iv":0.69316,"ask_iv":0.703631,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.72,"average_volume":0,"last_volume":23,"trade_date":1721659293308,"prevclose":2.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":593,"bidexch":"X","bid_date":1721660578000,"asksize":34,"askexch":"P","ask_date":1721660577000,"open_interest":982,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00029000","description":"PLTR + Aug 23 2024 $29.00 Put","exch":"Z","type":"option","last":2.7,"change":0.15,"volume":17,"open":2.4,"high":3.15,"low":2.4,"close":null,"bid":2.27,"ask":2.76,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4961043060884517,"gamma":0.07161873864809977,"theta":-0.03629183476436725,"vega":0.03342136994865545,"rho":0.010532624312683812,"phi":-0.01223826198536076,"bid_iv":0.666405,"mid_iv":0.714301,"ask_iv":0.762198,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.89,"average_volume":0,"last_volume":5,"trade_date":1721658042713,"prevclose":2.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":555,"bidexch":"X","bid_date":1721660578000,"asksize":837,"askexch":"X","ask_date":1721660578000,"open_interest":974,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823P00030000","description":"PLTR + Aug 23 2024 $30.00 Put","exch":"Z","type":"option","last":2.73,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.1,"ask":3.25,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5638680284038436,"gamma":0.0702021210216989,"theta":-0.035578374786092555,"vega":0.0324672233254335,"rho":0.009182847382714618,"phi":-0.010557707899975073,"bid_iv":0.670386,"mid_iv":0.68579,"ask_iv":0.701193,"smv_vol":0.689,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404947668,"prevclose":2.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":61,"bidexch":"B","bid_date":1721660578000,"asksize":96,"askexch":"X","ask_date":1721660579000,"open_interest":50,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00030000","description":"PLTR + Aug 23 2024 $30.00 Call","exch":"Z","type":"option","last":1.72,"change":-0.27,"volume":188,"open":2.0,"high":2.05,"low":1.45,"close":null,"bid":1.67,"ask":1.8,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4361319715961564,"gamma":0.0702021210216989,"theta":-0.035578374786092555,"vega":0.0324672233254335,"rho":0.009182847382714618,"phi":-0.010557707899975073,"bid_iv":0.683708,"mid_iv":0.691413,"ask_iv":0.699119,"smv_vol":0.689,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.57,"average_volume":0,"last_volume":2,"trade_date":1721658933527,"prevclose":1.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":125,"bidexch":"X","bid_date":1721660578000,"asksize":46,"askexch":"N","ask_date":1721660578000,"open_interest":2637,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00031000","description":"PLTR + Aug 23 2024 $31.00 Put","exch":"Z","type":"option","last":3.95,"change":0.35,"volume":1,"open":3.95,"high":3.95,"low":3.95,"close":null,"bid":3.8,"ask":3.9,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.6263309171902464,"gamma":0.06667389081753296,"theta":-0.03415172935573819,"vega":0.03182741105768202,"rho":0.007909000097334506,"phi":-0.00901801881340735,"bid_iv":0.663621,"mid_iv":0.679384,"ask_iv":0.695148,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.73,"average_volume":0,"last_volume":1,"trade_date":1721656361073,"prevclose":3.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":727,"bidexch":"E","bid_date":1721660577000,"asksize":843,"askexch":"E","ask_date":1721660577000,"open_interest":111,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00031000","description":"PLTR + Aug 23 2024 $31.00 Call","exch":"Z","type":"option","last":1.33,"change":-0.35,"volume":106,"open":1.82,"high":1.82,"low":1.2,"close":null,"bid":1.35,"ask":1.4,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.37366908280975364,"gamma":0.06667389081753296,"theta":-0.03415172935573819,"vega":0.03182741105768202,"rho":0.007909000097334506,"phi":-0.00901801881340735,"bid_iv":0.683234,"mid_iv":0.691096,"ask_iv":0.698959,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.84,"average_volume":0,"last_volume":1,"trade_date":1721659518387,"prevclose":1.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":438,"bidexch":"E","bid_date":1721660579000,"asksize":15,"askexch":"N","ask_date":1721660578000,"open_interest":487,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00032000","description":"PLTR + Aug 23 2024 $32.00 Put","exch":"Z","type":"option","last":4.3,"change":-0.30,"volume":1,"open":4.3,"high":4.3,"low":4.3,"close":4.3,"bid":4.5,"ask":4.65,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6820884332905056,"gamma":0.061805914357781565,"theta":-0.032259605856967084,"vega":0.029079597552432855,"rho":0.006754722002107158,"phi":-0.0076508860029721685,"bid_iv":0.67018,"mid_iv":0.687439,"ask_iv":0.704698,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.53,"average_volume":0,"last_volume":1,"trade_date":1721410800705,"prevclose":4.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":71,"bidexch":"P","bid_date":1721660578000,"asksize":163,"askexch":"E","ask_date":1721660578000,"open_interest":80,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00032000","description":"PLTR + Aug 23 2024 $32.00 Call","exch":"Z","type":"option","last":1.05,"change":-0.28,"volume":67,"open":1.32,"high":1.32,"low":0.93,"close":null,"bid":1.07,"ask":1.12,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.31791156670949444,"gamma":0.061805914357781565,"theta":-0.032259605856967084,"vega":0.029079597552432855,"rho":0.006754722002107158,"phi":-0.0076508860029721685,"bid_iv":0.685003,"mid_iv":0.693615,"ask_iv":0.702226,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.06,"average_volume":0,"last_volume":5,"trade_date":1721659651935,"prevclose":1.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":902,"bidexch":"E","bid_date":1721660578000,"asksize":118,"askexch":"B","ask_date":1721660577000,"open_interest":553,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00033000","description":"PLTR + Aug 23 2024 $33.00 Put","exch":"Z","type":"option","last":5.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.3,"ask":5.45,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7303848663303658,"gamma":0.056203879187796034,"theta":-0.030099930395867194,"vega":0.02761733429804577,"rho":0.0057439642165108985,"phi":-0.006472555362774433,"bid_iv":0.660181,"mid_iv":0.687782,"ask_iv":0.715384,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410739656,"prevclose":5.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":519,"bidexch":"E","bid_date":1721660577000,"asksize":848,"askexch":"E","ask_date":1721660577000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00033000","description":"PLTR + Aug 23 2024 $33.00 Call","exch":"Z","type":"option","last":0.89,"change":-0.15,"volume":14,"open":1.0,"high":1.0,"low":0.81,"close":null,"bid":0.86,"ask":0.9,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.26961513366963424,"gamma":0.056203879187796034,"theta":-0.030099930395867194,"vega":0.02761733429804577,"rho":0.0057439642165108985,"phi":-0.006472555362774433,"bid_iv":0.687048,"mid_iv":0.696106,"ask_iv":0.705164,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.43,"average_volume":0,"last_volume":1,"trade_date":1721660482642,"prevclose":1.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":209,"bidexch":"E","bid_date":1721660577000,"asksize":134,"askexch":"E","ask_date":1721660576000,"open_interest":932,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00034000","description":"PLTR + Aug 23 2024 $34.00 Put","exch":"Z","type":"option","last":5.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.7,"ask":6.25,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.7721036495849357,"gamma":0.05045906431384802,"theta":-0.02781618421288787,"vega":0.02372755066843173,"rho":0.004865428613896099,"phi":-0.005458537688307241,"bid_iv":0.564449,"mid_iv":0.690654,"ask_iv":0.816859,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721062833140,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":121,"bidexch":"C","bid_date":1721660578000,"asksize":180,"askexch":"E","ask_date":1721660578000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00034000","description":"PLTR + Aug 23 2024 $34.00 Call","exch":"Z","type":"option","last":0.81,"change":-0.07,"volume":4,"open":0.83,"high":0.83,"low":0.81,"close":null,"bid":0.68,"ask":0.79,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.22789635041506434,"gamma":0.05045906431384802,"theta":-0.02781618421288787,"vega":0.02372755066843173,"rho":0.004865428613896099,"phi":-0.005458537688307241,"bid_iv":0.689131,"mid_iv":0.697295,"ask_iv":0.705458,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.96,"average_volume":0,"last_volume":1,"trade_date":1721655647837,"prevclose":0.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":254,"bidexch":"E","bid_date":1721660578000,"asksize":93,"askexch":"Z","ask_date":1721660578000,"open_interest":366,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00035000","description":"PLTR + Aug 23 2024 $35.00 Put","exch":"Z","type":"option","last":6.52,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":7.0,"ask":7.1,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.8064002426825572,"gamma":0.04484607710658879,"theta":-0.025600707810806936,"vega":0.021840899836686564,"rho":0.004138326138089045,"phi":-0.004628690577152127,"bid_iv":0.6078,"mid_iv":0.670869,"ask_iv":0.733938,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404269428,"prevclose":6.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":9,"bidexch":"Z","bid_date":1721660578000,"asksize":80,"askexch":"Z","ask_date":1721660578000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00035000","description":"PLTR + Aug 23 2024 $35.00 Call","exch":"Z","type":"option","last":0.54,"change":-0.17,"volume":14,"open":0.71,"high":0.71,"low":0.49,"close":null,"bid":0.54,"ask":0.58,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.1935997573174428,"gamma":0.04484607710658879,"theta":-0.025600707810806936,"vega":0.021840899836686564,"rho":0.004138326138089045,"phi":-0.004628690577152127,"bid_iv":0.692984,"mid_iv":0.704421,"ask_iv":0.715858,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.95,"average_volume":0,"last_volume":1,"trade_date":1721659859069,"prevclose":0.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":505,"bidexch":"W","bid_date":1721660578000,"asksize":9,"askexch":"N","ask_date":1721660578000,"open_interest":413,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00036000","description":"PLTR + Aug 23 2024 $36.00 Put","exch":"Z","type":"option","last":8.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.4,"ask":8.0,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8365605698973199,"gamma":0.03960423954642367,"theta":-0.02320651700189169,"vega":0.01988433587460378,"rho":0.0034981833203519023,"phi":-0.0039002191898031367,"bid_iv":0.0,"mid_iv":0.800881,"ask_iv":0.800881,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720711758760,"prevclose":8.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":142,"bidexch":"M","bid_date":1721660578000,"asksize":175,"askexch":"E","ask_date":1721660578000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00036000","description":"PLTR + Aug 23 2024 $36.00 Call","exch":"Z","type":"option","last":0.41,"change":-0.19,"volume":5,"open":0.41,"high":0.41,"low":0.41,"close":null,"bid":0.43,"ask":0.52,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.16343943010268014,"gamma":0.03960423954642367,"theta":-0.02320651700189169,"vega":0.01988433587460378,"rho":0.0034981833203519023,"phi":-0.0039002191898031367,"bid_iv":0.698366,"mid_iv":0.708424,"ask_iv":0.718482,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-31.67,"average_volume":0,"last_volume":5,"trade_date":1721659836307,"prevclose":0.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1236,"bidexch":"E","bid_date":1721660579000,"asksize":272,"askexch":"E","ask_date":1721660579000,"open_interest":227,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00037000","description":"PLTR + Aug 23 2024 $37.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.8,"ask":8.9,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8615739494888947,"gamma":0.0348077696807973,"theta":-0.02102784363662534,"vega":0.01792303105289205,"rho":0.0029654842801536303,"phi":-0.003297964031316616,"bid_iv":0.665128,"mid_iv":0.709603,"ask_iv":0.754078,"smv_vol":0.712,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":37,"bidexch":"C","bid_date":1721660578000,"asksize":96,"askexch":"E","ask_date":1721660578000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00037000","description":"PLTR + Aug 23 2024 $37.00 Call","exch":"Z","type":"option","last":0.35,"change":-0.11,"volume":65,"open":0.37,"high":0.56,"low":0.32,"close":null,"bid":0.34,"ask":0.39,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.1384260505111053,"gamma":0.0348077696807973,"theta":-0.02102784363662534,"vega":0.01792303105289205,"rho":0.0029654842801536303,"phi":-0.003297964031316616,"bid_iv":0.703248,"mid_iv":0.714403,"ask_iv":0.725559,"smv_vol":0.712,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.92,"average_volume":0,"last_volume":1,"trade_date":1721659633478,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":830,"bidexch":"E","bid_date":1721660578000,"asksize":430,"askexch":"D","ask_date":1721660578000,"open_interest":105,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00038000","description":"PLTR + Aug 23 2024 $38.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.7,"ask":9.9,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.8829050442887704,"gamma":0.030468600826200412,"theta":-0.018902360744831655,"vega":0.015971058355880377,"rho":0.0025105193066926033,"phi":-0.0027854211074774126,"bid_iv":0.634784,"mid_iv":0.706009,"ask_iv":0.777235,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":43,"bidexch":"Q","bid_date":1721660530000,"asksize":11,"askexch":"M","ask_date":1721660530000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00038000","description":"PLTR + Aug 23 2024 $38.00 Call","exch":"Z","type":"option","last":0.27,"change":-0.15,"volume":22,"open":0.4,"high":0.4,"low":0.26,"close":null,"bid":0.28,"ask":0.3,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.11709495571122958,"gamma":0.030468600826200412,"theta":-0.018902360744831655,"vega":0.015971058355880377,"rho":0.0025105193066926033,"phi":-0.0027854211074774126,"bid_iv":0.715008,"mid_iv":0.721267,"ask_iv":0.727526,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-35.72,"average_volume":0,"last_volume":3,"trade_date":1721658690311,"prevclose":0.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":166,"bidexch":"E","bid_date":1721660579000,"asksize":2,"askexch":"H","ask_date":1721660156000,"open_interest":55,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00039000","description":"PLTR + Aug 23 2024 $39.00 Put","exch":"Z","type":"option","last":10.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.65,"ask":10.85,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9027849476863428,"gamma":0.026394528452810807,"theta":-0.016579876817571934,"vega":0.014105846051882542,"rho":0.0020867468813490658,"phi":-0.0023078747447509984,"bid_iv":0.622381,"mid_iv":0.814188,"ask_iv":1.005994,"smv_vol":0.726,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721058333850,"prevclose":10.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"Z","bid_date":1721660575000,"asksize":12,"askexch":"M","ask_date":1721660575000,"open_interest":3,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00039000","description":"PLTR + Aug 23 2024 $39.00 Call","exch":"Z","type":"option","last":0.32,"change":0.00,"volume":25,"open":null,"high":null,"low":null,"close":null,"bid":0.22,"ask":0.33,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.09721505231365729,"gamma":0.026394528452810807,"theta":-0.016579876817571934,"vega":0.014105846051882542,"rho":0.0020867468813490658,"phi":-0.0023078747447509984,"bid_iv":0.718705,"mid_iv":0.749358,"ask_iv":0.780011,"smv_vol":0.726,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721326865737,"prevclose":0.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":394,"bidexch":"E","bid_date":1721660578000,"asksize":573,"askexch":"E","ask_date":1721660578000,"open_interest":22,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00040000","description":"PLTR + Aug 23 2024 $40.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.65,"ask":11.85,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9159782741567555,"gamma":0.02317139623271007,"theta":-0.015136669707184743,"vega":0.012297364534035344,"rho":0.001803571707916995,"phi":-0.001993147898697925,"bid_iv":0.375673,"mid_iv":0.554455,"ask_iv":0.733237,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"Q","bid_date":1721660530000,"asksize":69,"askexch":"N","ask_date":1721660575000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00040000","description":"PLTR + Aug 23 2024 $40.00 Call","exch":"Z","type":"option","last":0.2,"change":-0.05,"volume":106,"open":0.2,"high":0.26,"low":0.18,"close":null,"bid":0.18,"ask":0.21,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.08402172584324454,"gamma":0.02317139623271007,"theta":-0.015136669707184743,"vega":0.012297364534035344,"rho":0.001803571707916995,"phi":-0.001993147898697925,"bid_iv":0.727584,"mid_iv":0.739779,"ask_iv":0.751975,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":2,"trade_date":1721656886940,"prevclose":0.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":931,"bidexch":"E","bid_date":1721660579000,"asksize":332,"askexch":"T","ask_date":1721660578000,"open_interest":359,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00041000","description":"PLTR + Aug 23 2024 $41.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.6,"ask":12.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9295109357735787,"gamma":0.020047368818850633,"theta":-0.013336229387800621,"vega":0.01063560673724326,"rho":0.001514100276033605,"phi":-0.0016695561385578405,"bid_iv":0.0,"mid_iv":0.839609,"ask_iv":0.839609,"smv_vol":0.744,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"Q","bid_date":1721660340000,"asksize":12,"askexch":"D","ask_date":1721660222000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00041000","description":"PLTR + Aug 23 2024 $41.00 Call","exch":"Z","type":"option","last":0.15,"change":-0.08,"volume":3,"open":0.22,"high":0.22,"low":0.14,"close":null,"bid":0.16,"ask":0.17,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.07048906422642132,"gamma":0.020047368818850633,"theta":-0.013336229387800621,"vega":0.01063560673724326,"rho":0.001514100276033605,"phi":-0.0016695561385578405,"bid_iv":0.748387,"mid_iv":0.7531,"ask_iv":0.757813,"smv_vol":0.744,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-34.79,"average_volume":0,"last_volume":1,"trade_date":1721659756534,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":3,"bidexch":"Q","bid_date":1721660339000,"asksize":418,"askexch":"D","ask_date":1721660579000,"open_interest":204,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '198' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '2' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-03-21&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250321P00012000","description":"PLTR + Mar 21 2025 $12.00 Put","exch":"Z","type":"option","last":0.16,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.07,"ask":0.3,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0171513546961016,"gamma":0.0032337700483807403,"theta":-0.002874614496773987,"vega":0.010802962753927326,"rho":0.07278070074754517,"phi":-0.18382277580997197,"bid_iv":0.553781,"mid_iv":0.643776,"ask_iv":0.733771,"smv_vol":0.638,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410839890,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":791,"bidexch":"E","bid_date":1721660577000,"asksize":927,"askexch":"E","ask_date":1721660577000,"open_interest":1,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00012000","description":"PLTR + Mar 21 2025 $12.00 Call","exch":"Z","type":"option","last":16.63,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.9,"ask":17.05,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9828486453038984,"gamma":0.0032337700483807403,"theta":-0.002874614496773987,"vega":0.010802962753927326,"rho":0.07278070074754517,"phi":-0.18382277580997197,"bid_iv":0.588079,"mid_iv":0.75702,"ask_iv":0.925962,"smv_vol":0.638,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720813611962,"prevclose":16.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"M","bid_date":1721660530000,"asksize":36,"askexch":"E","ask_date":1721660530000,"open_interest":2,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00013000","description":"PLTR + Mar 21 2025 $13.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":1,"open":0.2,"high":0.2,"low":0.2,"close":null,"bid":0.15,"ask":0.3,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0255998269577185,"gamma":0.004535571976335337,"theta":-0.003462926015011246,"vega":0.01351213273651998,"rho":0.07716124091404043,"phi":-0.18220034537108631,"bid_iv":0.580575,"mid_iv":0.625795,"ask_iv":0.671016,"smv_vol":0.632,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655009809,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":740,"bidexch":"E","bid_date":1721660578000,"asksize":943,"askexch":"E","ask_date":1721660578000,"open_interest":6055,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00013000","description":"PLTR + Mar 21 2025 $13.00 Call","exch":"Z","type":"option","last":16.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.0,"ask":16.25,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9744001730422815,"gamma":0.004535571976335337,"theta":-0.003462926015011246,"vega":0.01351213273651998,"rho":0.07716124091404043,"phi":-0.18220034537108631,"bid_iv":0.627728,"mid_iv":0.706764,"ask_iv":0.7858,"smv_vol":0.632,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721325375872,"prevclose":16.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"M","bid_date":1721660530000,"asksize":120,"askexch":"Q","ask_date":1721660571000,"open_interest":158,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00014000","description":"PLTR + Mar 21 2025 $14.00 Put","exch":"Z","type":"option","last":0.32,"change":-0.01,"volume":1,"open":0.32,"high":0.32,"low":0.32,"close":0.32,"bid":0.22,"ask":0.44,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0362795538087867,"gamma":0.00605101595308637,"theta":-0.004114622466754712,"vega":0.019330728891513473,"rho":0.08097842701503842,"phi":-0.18015358024925376,"bid_iv":0.576657,"mid_iv":0.62602,"ask_iv":0.675382,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":1,"trade_date":1720704616762,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":793,"bidexch":"E","bid_date":1721660577000,"asksize":1006,"askexch":"E","ask_date":1721660577000,"open_interest":7,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00014000","description":"PLTR + Mar 21 2025 $14.00 Call","exch":"Z","type":"option","last":15.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.15,"ask":15.55,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9637204461912133,"gamma":0.00605101595308637,"theta":-0.004114622466754712,"vega":0.019330728891513473,"rho":0.08097842701503842,"phi":-0.18015358024925376,"bid_iv":0.608385,"mid_iv":0.630509,"ask_iv":0.652634,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721145603382,"prevclose":15.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":15,"bidexch":"M","bid_date":1721660578000,"asksize":1,"askexch":"Z","ask_date":1721660578000,"open_interest":3,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00015000","description":"PLTR + Mar 21 2025 $15.00 Put","exch":"Z","type":"option","last":0.4,"change":0.02,"volume":59,"open":0.4,"high":0.4,"low":0.4,"close":null,"bid":0.35,"ask":0.43,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0492805787084556,"gamma":0.007748870883628138,"theta":-0.004818810749647749,"vega":0.023242813469545993,"rho":0.08419557280456051,"phi":-0.17766661084550606,"bid_iv":0.59282,"mid_iv":0.605867,"ask_iv":0.618913,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.27,"average_volume":0,"last_volume":6,"trade_date":1721659278526,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":715,"bidexch":"X","bid_date":1721660578000,"asksize":7,"askexch":"B","ask_date":1721660578000,"open_interest":2504,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00015000","description":"PLTR + Mar 21 2025 $15.00 Call","exch":"Z","type":"option","last":14.3,"change":-0.30,"volume":2,"open":14.3,"high":14.3,"low":14.3,"close":null,"bid":14.3,"ask":14.4,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9507194212915444,"gamma":0.007748870883628138,"theta":-0.004818810749647749,"vega":0.023242813469545993,"rho":0.08419557280456051,"phi":-0.17766661084550606,"bid_iv":0.609116,"mid_iv":0.649737,"ask_iv":0.690357,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.06,"average_volume":0,"last_volume":2,"trade_date":1721660045895,"prevclose":14.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660577000,"asksize":11,"askexch":"M","ask_date":1721660577000,"open_interest":705,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00016000","description":"PLTR + Mar 21 2025 $16.00 Put","exch":"Z","type":"option","last":0.53,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.5,"ask":0.54,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0644809284069108,"gamma":0.009580789093158862,"theta":-0.005555787041683725,"vega":0.03111719678325677,"rho":0.08682797378617185,"phi":-0.17476381183101353,"bid_iv":0.594208,"mid_iv":0.600552,"ask_iv":0.606896,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332736237,"prevclose":0.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":250,"bidexch":"X","bid_date":1721660578000,"asksize":115,"askexch":"E","ask_date":1721660578000,"open_interest":16,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00016000","description":"PLTR + Mar 21 2025 $16.00 Call","exch":"Z","type":"option","last":13.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.45,"ask":13.6,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9355190715930892,"gamma":0.009580789093158862,"theta":-0.005555787041683725,"vega":0.03111719678325677,"rho":0.08682797378617185,"phi":-0.17476381183101353,"bid_iv":0.598281,"mid_iv":0.654425,"ask_iv":0.710569,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721137930519,"prevclose":13.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"E","bid_date":1721660578000,"asksize":13,"askexch":"U","ask_date":1721660578000,"open_interest":10,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00017000","description":"PLTR + Mar 21 2025 $17.00 Put","exch":"Z","type":"option","last":0.65,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.66,"ask":0.69,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0819970951839123,"gamma":0.01151417125341943,"theta":-0.006309936492927629,"vega":0.03614110595049943,"rho":0.08882572389278302,"phi":-0.1714244070782911,"bid_iv":0.592254,"mid_iv":0.596342,"ask_iv":0.60043,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721401995882,"prevclose":0.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":67,"bidexch":"D","bid_date":1721660577000,"asksize":175,"askexch":"E","ask_date":1721660574000,"open_interest":15,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00017000","description":"PLTR + Mar 21 2025 $17.00 Call","exch":"Z","type":"option","last":13.09,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.6,"ask":12.75,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9180029048160877,"gamma":0.01151417125341943,"theta":-0.006309936492927629,"vega":0.03614110595049943,"rho":0.08882572389278302,"phi":-0.1714244070782911,"bid_iv":0.583451,"mid_iv":0.6043,"ask_iv":0.625149,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721227658718,"prevclose":13.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":41,"bidexch":"C","bid_date":1721660575000,"asksize":13,"askexch":"U","ask_date":1721660577000,"open_interest":16,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00018000","description":"PLTR + Mar 21 2025 $18.00 Put","exch":"Z","type":"option","last":0.81,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":0.84,"ask":0.87,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.101595043763008,"gamma":0.013497256500312265,"theta":-0.007063401101374672,"vega":0.041441421205987386,"rho":0.0902304851348721,"phi":-0.1676938437888964,"bid_iv":0.587887,"mid_iv":0.591453,"ask_iv":0.595019,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721401901591,"prevclose":0.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":159,"bidexch":"D","bid_date":1721660577000,"asksize":297,"askexch":"B","ask_date":1721660575000,"open_interest":2583,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00018000","description":"PLTR + Mar 21 2025 $18.00 Call","exch":"Z","type":"option","last":11.75,"change":-0.90,"volume":2,"open":11.75,"high":11.75,"low":11.75,"close":null,"bid":11.85,"ask":11.95,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.898404956236992,"gamma":0.013497256500312265,"theta":-0.007063401101374672,"vega":0.041441421205987386,"rho":0.0902304851348721,"phi":-0.1676938437888964,"bid_iv":0.589332,"mid_iv":0.601391,"ask_iv":0.613451,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.12,"average_volume":0,"last_volume":2,"trade_date":1721657766523,"prevclose":12.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":202,"bidexch":"E","bid_date":1721660577000,"asksize":82,"askexch":"E","ask_date":1721660577000,"open_interest":3246,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321C00019000","description":"PLTR + Mar 21 2025 $19.00 Call","exch":"Z","type":"option","last":11.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.1,"ask":11.25,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8769906083880666,"gamma":0.015489664926258207,"theta":-0.007801693324044874,"vega":0.04697435868088811,"rho":0.09109693276179641,"phi":-0.16362307702522116,"bid_iv":0.58705,"mid_iv":0.592278,"ask_iv":0.597507,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408854763,"prevclose":11.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":223,"bidexch":"E","bid_date":1721660578000,"asksize":85,"askexch":"U","ask_date":1721660578000,"open_interest":33,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00019000","description":"PLTR + Mar 21 2025 $19.00 Put","exch":"Z","type":"option","last":1.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.02,"ask":1.08,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1230093916119334,"gamma":0.015489664926258207,"theta":-0.007801693324044874,"vega":0.04697435868088811,"rho":0.09109693276179641,"phi":-0.16362307702522116,"bid_iv":0.558559,"mid_iv":0.574474,"ask_iv":0.590388,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721404323978,"prevclose":1.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":382,"bidexch":"A","bid_date":1721660578000,"asksize":170,"askexch":"E","ask_date":1721660578000,"open_interest":44,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321P00020000","description":"PLTR + Mar 21 2025 $20.00 Put","exch":"Z","type":"option","last":1.4,"change":0.08,"volume":1,"open":1.4,"high":1.4,"low":1.4,"close":null,"bid":1.29,"ask":1.33,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1462136961688822,"gamma":0.01745128437510109,"theta":-0.00851051978381677,"vega":0.052606590342366706,"rho":0.09140562839181417,"phi":-0.15921832721588203,"bid_iv":0.580106,"mid_iv":0.583862,"ask_iv":0.587619,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.07,"average_volume":0,"last_volume":1,"trade_date":1721656680686,"prevclose":1.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":253,"bidexch":"D","bid_date":1721660577000,"asksize":482,"askexch":"E","ask_date":1721660578000,"open_interest":5090,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00020000","description":"PLTR + Mar 21 2025 $20.00 Call","exch":"Z","type":"option","last":10.2,"change":-0.80,"volume":2,"open":10.2,"high":10.2,"low":10.2,"close":null,"bid":10.35,"ask":10.45,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8537863038311178,"gamma":0.01745128437510109,"theta":-0.00851051978381677,"vega":0.052606590342366706,"rho":0.09140562839181417,"phi":-0.15921832721588203,"bid_iv":0.578664,"mid_iv":0.588166,"ask_iv":0.597669,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.28,"average_volume":0,"last_volume":1,"trade_date":1721658178893,"prevclose":11.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":592,"bidexch":"E","bid_date":1721660577000,"asksize":10,"askexch":"T","ask_date":1721660577000,"open_interest":931,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00021000","description":"PLTR + Mar 21 2025 $21.00 Put","exch":"Z","type":"option","last":1.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.57,"ask":1.61,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1708978608075664,"gamma":0.01934823853092683,"theta":-0.00917962439257094,"vega":0.05824961412455184,"rho":0.09122337254163053,"phi":-0.15453869629311612,"bid_iv":0.57784,"mid_iv":0.581223,"ask_iv":0.584605,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721330795269,"prevclose":1.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"D","bid_date":1721660578000,"asksize":521,"askexch":"E","ask_date":1721660578000,"open_interest":189,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00021000","description":"PLTR + Mar 21 2025 $21.00 Call","exch":"Z","type":"option","last":10.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.65,"ask":9.8,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8291021391924336,"gamma":0.01934823853092683,"theta":-0.00917962439257094,"vega":0.05824961412455184,"rho":0.09122337254163053,"phi":-0.15453869629311612,"bid_iv":0.574744,"mid_iv":0.58333,"ask_iv":0.591915,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721405091746,"prevclose":10.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":830,"bidexch":"E","bid_date":1721660577000,"asksize":514,"askexch":"E","ask_date":1721660577000,"open_interest":22,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00022000","description":"PLTR + Mar 21 2025 $22.00 Put","exch":"Z","type":"option","last":2.0,"change":0.12,"volume":10,"open":1.77,"high":2.0,"low":1.77,"close":null,"bid":1.88,"ask":1.92,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.196925289314722,"gamma":0.02114248300585408,"theta":-0.009796642791052778,"vega":0.0637565579930087,"rho":0.09055877512593545,"phi":-0.14961096358234727,"bid_iv":0.571748,"mid_iv":0.576421,"ask_iv":0.581094,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.39,"average_volume":0,"last_volume":1,"trade_date":1721657470904,"prevclose":1.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"Z","bid_date":1721660578000,"asksize":293,"askexch":"E","ask_date":1721660578000,"open_interest":1099,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00022000","description":"PLTR + Mar 21 2025 $22.00 Call","exch":"Z","type":"option","last":8.9,"change":-0.64,"volume":15,"open":9.35,"high":9.54,"low":8.62,"close":null,"bid":9.0,"ask":9.15,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.803074710685278,"gamma":0.02114248300585408,"theta":-0.009796642791052778,"vega":0.0637565579930087,"rho":0.09055877512593545,"phi":-0.14961096358234727,"bid_iv":0.573713,"mid_iv":0.585479,"ask_iv":0.597245,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.71,"average_volume":0,"last_volume":1,"trade_date":1721658589146,"prevclose":9.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":787,"bidexch":"E","bid_date":1721660578000,"asksize":413,"askexch":"E","ask_date":1721660578000,"open_interest":948,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00023000","description":"PLTR + Mar 21 2025 $23.00 Put","exch":"Z","type":"option","last":2.36,"change":0.13,"volume":5,"open":2.36,"high":2.36,"low":2.36,"close":null,"bid":2.07,"ask":2.27,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2239758571982546,"gamma":0.022813284966643685,"theta":-0.010356661106918718,"vega":0.06900872775216141,"rho":0.08948551620882833,"phi":-0.14449569153640596,"bid_iv":0.573084,"mid_iv":0.576665,"ask_iv":0.580245,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.83,"average_volume":0,"last_volume":5,"trade_date":1721656732647,"prevclose":2.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":508,"bidexch":"E","bid_date":1721660578000,"asksize":141,"askexch":"E","ask_date":1721660578000,"open_interest":15,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00023000","description":"PLTR + Mar 21 2025 $23.00 Call","exch":"Z","type":"option","last":8.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.4,"ask":8.5,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7760241428017454,"gamma":0.022813284966643685,"theta":-0.010356661106918718,"vega":0.06900872775216141,"rho":0.08948551620882833,"phi":-0.14449569153640596,"bid_iv":0.575171,"mid_iv":0.582419,"ask_iv":0.589666,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332063615,"prevclose":8.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":407,"bidexch":"E","bid_date":1721660577000,"asksize":355,"askexch":"E","ask_date":1721660577000,"open_interest":32,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00024000","description":"PLTR + Mar 21 2025 $24.00 Put","exch":"Z","type":"option","last":2.67,"change":0.20,"volume":3,"open":2.67,"high":2.67,"low":2.67,"close":null,"bid":2.59,"ask":2.66,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2518544077921097,"gamma":0.024331808605220894,"theta":-0.010852271139796794,"vega":0.07386125473006334,"rho":0.08803028029918114,"phi":-0.1392303228087144,"bid_iv":0.572039,"mid_iv":0.575389,"ask_iv":0.578739,"smv_vol":0.577,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.10,"average_volume":0,"last_volume":3,"trade_date":1721659525470,"prevclose":2.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":227,"bidexch":"X","bid_date":1721660578000,"asksize":194,"askexch":"M","ask_date":1721660578000,"open_interest":78,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00024000","description":"PLTR + Mar 21 2025 $24.00 Call","exch":"Z","type":"option","last":8.2,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":7.8,"ask":7.95,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7481455922078903,"gamma":0.024331808605220894,"theta":-0.010852271139796794,"vega":0.07386125473006334,"rho":0.08803028029918114,"phi":-0.1392303228087144,"bid_iv":0.571687,"mid_iv":0.578458,"ask_iv":0.58523,"smv_vol":0.577,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415992593,"prevclose":8.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":617,"bidexch":"E","bid_date":1721660578000,"asksize":132,"askexch":"E","ask_date":1721660578000,"open_interest":88,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00025000","description":"PLTR + Mar 21 2025 $25.00 Put","exch":"Z","type":"option","last":3.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.0,"ask":3.1,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2802832104162952,"gamma":0.025691891171713107,"theta":-0.011284040994259241,"vega":0.07818920798909525,"rho":0.08626185135346275,"phi":-0.1338670201445069,"bid_iv":0.571878,"mid_iv":0.575053,"ask_iv":0.578227,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416452770,"prevclose":3.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1662,"bidexch":"E","bid_date":1721660577000,"asksize":1312,"askexch":"E","ask_date":1721660577000,"open_interest":2139,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00025000","description":"PLTR + Mar 21 2025 $25.00 Call","exch":"Z","type":"option","last":7.12,"change":-0.63,"volume":1,"open":7.12,"high":7.12,"low":7.12,"close":null,"bid":7.25,"ask":7.35,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7197167895837048,"gamma":0.025691891171713107,"theta":-0.011284040994259241,"vega":0.07818920798909525,"rho":0.08626185135346275,"phi":-0.1338670201445069,"bid_iv":0.570855,"mid_iv":0.577251,"ask_iv":0.583647,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.13,"average_volume":0,"last_volume":1,"trade_date":1721657704792,"prevclose":7.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":833,"bidexch":"E","bid_date":1721660577000,"asksize":225,"askexch":"E","ask_date":1721660577000,"open_interest":2643,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00026000","description":"PLTR + Mar 21 2025 $26.00 Put","exch":"Z","type":"option","last":3.36,"change":-0.08,"volume":9,"open":3.36,"high":3.36,"low":3.36,"close":null,"bid":3.45,"ask":3.6,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3090562383355805,"gamma":0.026880103313966744,"theta":-0.011649469634871373,"vega":0.0818679214682456,"rho":0.0842191249750513,"phi":-0.12844476759532597,"bid_iv":0.570062,"mid_iv":0.57308,"ask_iv":0.576099,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.33,"average_volume":0,"last_volume":9,"trade_date":1721655104791,"prevclose":3.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":356,"bidexch":"E","bid_date":1721660578000,"asksize":750,"askexch":"E","ask_date":1721660578000,"open_interest":22,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00026000","description":"PLTR + Mar 21 2025 $26.00 Call","exch":"Z","type":"option","last":6.65,"change":-0.60,"volume":16,"open":6.54,"high":6.65,"low":6.54,"close":null,"bid":6.75,"ask":6.85,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6909437616644195,"gamma":0.026880103313966744,"theta":-0.011649469634871373,"vega":0.0818679214682456,"rho":0.0842191249750513,"phi":-0.12844476759532597,"bid_iv":0.572273,"mid_iv":0.578382,"ask_iv":0.58449,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.28,"average_volume":0,"last_volume":1,"trade_date":1721659874438,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":586,"bidexch":"E","bid_date":1721660577000,"asksize":658,"askexch":"E","ask_date":1721660577000,"open_interest":93,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00027000","description":"PLTR + Mar 21 2025 $27.00 Put","exch":"Z","type":"option","last":3.91,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.95,"ask":4.05,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3379787966576945,"gamma":0.02790123558142765,"theta":-0.011952857224615239,"vega":0.08479340128036955,"rho":0.08195565121083899,"phi":-0.12299985118424672,"bid_iv":0.564688,"mid_iv":0.570559,"ask_iv":0.57643,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721070209451,"prevclose":3.91,"week_52_high":0.0,"week_52_low":0.0,"bidsize":895,"bidexch":"E","bid_date":1721660578000,"asksize":781,"askexch":"E","ask_date":1721660578000,"open_interest":418,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00027000","description":"PLTR + Mar 21 2025 $27.00 Call","exch":"Z","type":"option","last":6.1,"change":-0.48,"volume":1,"open":6.1,"high":6.1,"low":6.1,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6620212033423055,"gamma":0.02790123558142765,"theta":-0.011952857224615239,"vega":0.08479340128036955,"rho":0.08195565121083899,"phi":-0.12299985118424672,"bid_iv":0.570128,"mid_iv":0.576027,"ask_iv":0.581926,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.30,"average_volume":0,"last_volume":1,"trade_date":1721657826867,"prevclose":6.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":604,"bidexch":"E","bid_date":1721660578000,"asksize":155,"askexch":"D","ask_date":1721660578000,"open_interest":1190,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00028000","description":"PLTR + Mar 21 2025 $28.00 Put","exch":"Z","type":"option","last":4.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.5,"ask":4.6,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3668166641567745,"gamma":0.02871027482171495,"theta":-0.012178987343918587,"vega":0.0868732136457059,"rho":0.07947528296635306,"phi":-0.11757752678143163,"bid_iv":0.566976,"mid_iv":0.572716,"ask_iv":0.578457,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721312360013,"prevclose":4.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":586,"bidexch":"E","bid_date":1721660577000,"asksize":1217,"askexch":"E","ask_date":1721660577000,"open_interest":403,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00028000","description":"PLTR + Mar 21 2025 $28.00 Call","exch":"Z","type":"option","last":5.65,"change":-0.59,"volume":2,"open":6.06,"high":6.06,"low":5.65,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6331833358432255,"gamma":0.02871027482171495,"theta":-0.012178987343918587,"vega":0.0868732136457059,"rho":0.07947528296635306,"phi":-0.11757752678143163,"bid_iv":0.569775,"mid_iv":0.575532,"ask_iv":0.58129,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.46,"average_volume":0,"last_volume":1,"trade_date":1721657826867,"prevclose":6.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":576,"bidexch":"E","bid_date":1721660578000,"asksize":129,"askexch":"D","ask_date":1721660578000,"open_interest":477,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00029000","description":"PLTR + Mar 21 2025 $29.00 Put","exch":"Z","type":"option","last":5.15,"change":0.15,"volume":121,"open":5.15,"high":5.15,"low":5.15,"close":null,"bid":5.05,"ask":5.15,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.3953385583232133,"gamma":0.029329969194348483,"theta":-0.01233824143637125,"vega":0.08892747772140659,"rho":0.07685223298355756,"phi":-0.11222036039093553,"bid_iv":0.565502,"mid_iv":0.571124,"ask_iv":0.576747,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.00,"average_volume":0,"last_volume":120,"trade_date":1721659393796,"prevclose":5.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":701,"bidexch":"E","bid_date":1721660577000,"asksize":844,"askexch":"E","ask_date":1721660577000,"open_interest":3102,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00029000","description":"PLTR + Mar 21 2025 $29.00 Call","exch":"Z","type":"option","last":5.27,"change":-0.48,"volume":5,"open":6.15,"high":6.15,"low":5.27,"close":null,"bid":5.4,"ask":5.5,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.6046614416767867,"gamma":0.029329969194348483,"theta":-0.01233824143637125,"vega":0.08892747772140659,"rho":0.07685223298355756,"phi":-0.11222036039093553,"bid_iv":0.571663,"mid_iv":0.577285,"ask_iv":0.582907,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.35,"average_volume":0,"last_volume":1,"trade_date":1721659100835,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":478,"bidexch":"E","bid_date":1721660577000,"asksize":651,"askexch":"E","ask_date":1721660577000,"open_interest":317,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00030000","description":"PLTR + Mar 21 2025 $30.00 Put","exch":"Z","type":"option","last":5.88,"change":0.28,"volume":21,"open":5.75,"high":5.88,"low":5.75,"close":null,"bid":5.65,"ask":5.75,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4234588310763349,"gamma":0.029793901774413628,"theta":-0.012444287940344774,"vega":0.09006190870472358,"rho":0.07413931583442278,"phi":-0.10694330704552613,"bid_iv":0.566551,"mid_iv":0.572116,"ask_iv":0.577682,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.00,"average_volume":0,"last_volume":1,"trade_date":1721657540950,"prevclose":5.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":460,"bidexch":"E","bid_date":1721660577000,"asksize":907,"askexch":"E","ask_date":1721660577000,"open_interest":271,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00030000","description":"PLTR + Mar 21 2025 $30.00 Call","exch":"Z","type":"option","last":5.01,"change":-0.24,"volume":1146,"open":5.39,"high":5.4,"low":4.69,"close":null,"bid":5.0,"ask":5.1,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5765411689236651,"gamma":0.029793901774413628,"theta":-0.012444287940344774,"vega":0.09006190870472358,"rho":0.07413931583442278,"phi":-0.10694330704552613,"bid_iv":0.570729,"mid_iv":0.576283,"ask_iv":0.581836,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.58,"average_volume":0,"last_volume":1,"trade_date":1721660455777,"prevclose":5.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":812,"bidexch":"E","bid_date":1721660577000,"asksize":1001,"askexch":"E","ask_date":1721660577000,"open_interest":5458,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00031000","description":"PLTR + Mar 21 2025 $31.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4511487059973385,"gamma":0.030120809132856766,"theta":-0.01250447130692725,"vega":0.09024584285583953,"rho":0.07136179204410094,"phi":-0.10175115241928268,"bid_iv":0.570373,"mid_iv":0.573171,"ask_iv":0.575969,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719928550463,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":328,"bidexch":"E","bid_date":1721660579000,"asksize":548,"askexch":"E","ask_date":1721660579000,"open_interest":1,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00031000","description":"PLTR + Mar 21 2025 $31.00 Call","exch":"Z","type":"option","last":5.05,"change":0.23,"volume":14,"open":4.92,"high":5.25,"low":4.91,"close":5.05,"bid":4.65,"ask":4.75,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5488512940026615,"gamma":0.030120809132856766,"theta":-0.01250447130692725,"vega":0.09024584285583953,"rho":0.07136179204410094,"phi":-0.10175115241928268,"bid_iv":0.572933,"mid_iv":0.575685,"ask_iv":0.578436,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.78,"average_volume":0,"last_volume":1,"trade_date":1721412692912,"prevclose":4.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":329,"bidexch":"E","bid_date":1721660578000,"asksize":399,"askexch":"E","ask_date":1721660578000,"open_interest":65,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321C00032000","description":"PLTR + Mar 21 2025 $32.00 Call","exch":"Z","type":"option","last":4.27,"change":-0.63,"volume":41,"open":4.3,"high":4.3,"low":4.26,"close":null,"bid":4.3,"ask":4.4,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.5221116925525588,"gamma":0.030232552468726033,"theta":-0.01249018116216477,"vega":0.0921685692900517,"rho":0.06853069046287606,"phi":-0.09674367457357391,"bid_iv":0.571339,"mid_iv":0.576765,"ask_iv":0.582191,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.86,"average_volume":0,"last_volume":1,"trade_date":1721659967887,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":651,"bidexch":"E","bid_date":1721660578000,"asksize":660,"askexch":"E","ask_date":1721660578000,"open_interest":1895,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00032000","description":"PLTR + Mar 21 2025 $32.00 Put","exch":"Z","type":"option","last":8.23,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.9,"ask":7.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.4778883074474412,"gamma":0.030232552468726033,"theta":-0.01249018116216477,"vega":0.0921685692900517,"rho":0.06853069046287606,"phi":-0.09674367457357391,"bid_iv":0.565106,"mid_iv":0.570597,"ask_iv":0.576088,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":28,"trade_date":1718890203800,"prevclose":8.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":660,"bidexch":"E","bid_date":1721660578000,"asksize":538,"askexch":"E","ask_date":1721660577000,"open_interest":87,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321P00033000","description":"PLTR + Mar 21 2025 $33.00 Put","exch":"Z","type":"option","last":7.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.6,"ask":7.7,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5039138852068137,"gamma":0.03022555455279436,"theta":-0.012437576825836825,"vega":0.09131071626620414,"rho":0.06570031047076443,"phi":-0.09187359384377203,"bid_iv":0.567927,"mid_iv":0.573486,"ask_iv":0.579044,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":8,"trade_date":1721060740124,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":78,"bidexch":"E","bid_date":1721660577000,"asksize":765,"askexch":"E","ask_date":1721660577000,"open_interest":18,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00033000","description":"PLTR + Mar 21 2025 $33.00 Call","exch":"Z","type":"option","last":3.74,"change":-0.66,"volume":3,"open":4.3,"high":4.3,"low":3.74,"close":null,"bid":4.0,"ask":4.1,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.4960861147931863,"gamma":0.03022555455279436,"theta":-0.012437576825836825,"vega":0.09131071626620414,"rho":0.06570031047076443,"phi":-0.09187359384377203,"bid_iv":0.572962,"mid_iv":0.575702,"ask_iv":0.578442,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.00,"average_volume":0,"last_volume":2,"trade_date":1721656769166,"prevclose":4.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":227,"bidexch":"E","bid_date":1721660578000,"asksize":202,"askexch":"E","ask_date":1721660578000,"open_interest":108,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00034000","description":"PLTR + Mar 21 2025 $34.00 Put","exch":"Z","type":"option","last":9.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.2,"ask":8.4,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5293555450563071,"gamma":0.03012611595789507,"theta":-0.012355508475511059,"vega":0.09314210102179643,"rho":0.06287442161632979,"phi":-0.08711572604624962,"bid_iv":0.568826,"mid_iv":0.574439,"ask_iv":0.580052,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720025001330,"prevclose":9.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":244,"bidexch":"P","bid_date":1721660578000,"asksize":673,"askexch":"E","ask_date":1721660578000,"open_interest":2,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00034000","description":"PLTR + Mar 21 2025 $34.00 Call","exch":"Z","type":"option","last":4.0,"change":-0.05,"volume":2,"open":4.0,"high":4.0,"low":4.0,"close":null,"bid":3.7,"ask":3.75,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.4706444549436929,"gamma":0.03012611595789507,"theta":-0.012355508475511059,"vega":0.09314210102179643,"rho":0.06287442161632979,"phi":-0.08711572604624962,"bid_iv":0.572883,"mid_iv":0.578317,"ask_iv":0.58375,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.24,"average_volume":0,"last_volume":1,"trade_date":1721655046799,"prevclose":4.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":293,"bidexch":"E","bid_date":1721660577000,"asksize":43,"askexch":"N","ask_date":1721660577000,"open_interest":119,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00035000","description":"PLTR + Mar 21 2025 $35.00 Put","exch":"Z","type":"option","last":9.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.95,"ask":9.1,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.55342456938669,"gamma":0.0298519960410022,"theta":-0.01221312655055647,"vega":0.09124739593683844,"rho":0.060096466887529516,"phi":-0.08262028172723035,"bid_iv":0.566433,"mid_iv":0.572082,"ask_iv":0.577732,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721239644859,"prevclose":9.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":165,"bidexch":"P","bid_date":1721660578000,"asksize":430,"askexch":"E","ask_date":1721660578000,"open_interest":188,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00035000","description":"PLTR + Mar 21 2025 $35.00 Call","exch":"Z","type":"option","last":3.35,"change":-0.42,"volume":14,"open":3.5,"high":3.5,"low":3.35,"close":null,"bid":3.4,"ask":3.5,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.44657543061331,"gamma":0.0298519960410022,"theta":-0.01221312655055647,"vega":0.09124739593683844,"rho":0.060096466887529516,"phi":-0.08262028172723035,"bid_iv":0.569408,"mid_iv":0.57489,"ask_iv":0.580371,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.15,"average_volume":0,"last_volume":4,"trade_date":1721658325461,"prevclose":3.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1506,"bidexch":"E","bid_date":1721660577000,"asksize":416,"askexch":"E","ask_date":1721660577000,"open_interest":1785,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00036000","description":"PLTR + Mar 21 2025 $36.00 Put","exch":"Z","type":"option","last":9.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.65,"ask":9.85,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.5768163351216657,"gamma":0.02951390102336475,"theta":-0.01205158264470387,"vega":0.08845682351441207,"rho":0.05735999085882697,"phi":-0.07825361457047819,"bid_iv":0.567324,"mid_iv":0.573176,"ask_iv":0.579028,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721150095150,"prevclose":9.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":511,"bidexch":"E","bid_date":1721660578000,"asksize":317,"askexch":"E","ask_date":1721660578000,"open_interest":20,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00036000","description":"PLTR + Mar 21 2025 $36.00 Call","exch":"Z","type":"option","last":3.51,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.15,"ask":3.25,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.4231836648783342,"gamma":0.02951390102336475,"theta":-0.01205158264470387,"vega":0.08845682351441207,"rho":0.05735999085882697,"phi":-0.07825361457047819,"bid_iv":0.569756,"mid_iv":0.57541,"ask_iv":0.581064,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721320318917,"prevclose":3.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1527,"bidexch":"E","bid_date":1721660578000,"asksize":179,"askexch":"D","ask_date":1721660578000,"open_interest":49,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00037000","description":"PLTR + Mar 21 2025 $37.00 Put","exch":"Z","type":"option","last":10.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.45,"ask":10.6,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.5991642324888516,"gamma":0.029076872640706648,"theta":-0.011857550744501292,"vega":0.09006966163193755,"rho":0.05468668534362162,"phi":-0.07408543966302972,"bid_iv":0.571846,"mid_iv":0.577693,"ask_iv":0.58354,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720708956530,"prevclose":10.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1249,"bidexch":"E","bid_date":1721660579000,"asksize":214,"askexch":"E","ask_date":1721660579000,"open_interest":22,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00037000","description":"PLTR + Mar 21 2025 $37.00 Call","exch":"Z","type":"option","last":3.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.86,"ask":3.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.40083576751114836,"gamma":0.029076872640706648,"theta":-0.011857550744501292,"vega":0.09006966163193755,"rho":0.05468668534362162,"phi":-0.07408543966302972,"bid_iv":0.560502,"mid_iv":0.572715,"ask_iv":0.584928,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721402403849,"prevclose":3.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1845,"bidexch":"E","bid_date":1721660578000,"asksize":1170,"askexch":"E","ask_date":1721660578000,"open_interest":458,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00038000","description":"PLTR + Mar 21 2025 $38.00 Put","exch":"Z","type":"option","last":12.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.3,"ask":11.4,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.6205078918208792,"gamma":0.028568518699948812,"theta":-0.011639237468449727,"vega":0.08636433487669355,"rho":0.05209153511910453,"phi":-0.07010746036151261,"bid_iv":0.56821,"mid_iv":0.574333,"ask_iv":0.580457,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720711725638,"prevclose":12.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":445,"bidexch":"E","bid_date":1721660577000,"asksize":407,"askexch":"E","ask_date":1721660577000,"open_interest":41,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00038000","description":"PLTR + Mar 21 2025 $38.00 Call","exch":"Z","type":"option","last":2.65,"change":-0.37,"volume":95,"open":2.96,"high":2.96,"low":2.56,"close":null,"bid":2.74,"ask":2.8,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.3794921081791208,"gamma":0.028568518699948812,"theta":-0.011639237468449727,"vega":0.08636433487669355,"rho":0.05209153511910453,"phi":-0.07010746036151261,"bid_iv":0.57343,"mid_iv":0.578062,"ask_iv":0.582694,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.26,"average_volume":0,"last_volume":1,"trade_date":1721657316638,"prevclose":3.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":263,"bidexch":"M","bid_date":1721660577000,"asksize":297,"askexch":"D","ask_date":1721660575000,"open_interest":98,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00039000","description":"PLTR + Mar 21 2025 $39.00 Put","exch":"Z","type":"option","last":12.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.1,"ask":12.2,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.6410713806709318,"gamma":0.028007933200283365,"theta":-0.011405375774674636,"vega":0.0878526464521347,"rho":0.049558927106597345,"phi":-0.06627714145057695,"bid_iv":0.567328,"mid_iv":0.574307,"ask_iv":0.581285,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720707607462,"prevclose":12.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":449,"bidexch":"E","bid_date":1721660577000,"asksize":199,"askexch":"X","ask_date":1721660577000,"open_interest":37,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00039000","description":"PLTR + Mar 21 2025 $39.00 Call","exch":"Z","type":"option","last":2.6,"change":-0.47,"volume":1,"open":2.6,"high":2.6,"low":2.6,"close":null,"bid":2.55,"ask":2.6,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.3589286193290682,"gamma":0.028007933200283365,"theta":-0.011405375774674636,"vega":0.0878526464521347,"rho":0.049558927106597345,"phi":-0.06627714145057695,"bid_iv":0.575369,"mid_iv":0.579354,"ask_iv":0.583338,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.31,"average_volume":0,"last_volume":1,"trade_date":1721660278243,"prevclose":3.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":220,"bidexch":"A","bid_date":1721660577000,"asksize":61,"askexch":"B","ask_date":1721660577000,"open_interest":1042,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00040000","description":"PLTR + Mar 21 2025 $40.00 Put","exch":"Z","type":"option","last":13.11,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.85,"ask":13.05,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.6602449572064842,"gamma":0.02737227586527009,"theta":-0.011143868229894506,"vega":0.08330956046799093,"rho":0.04714944081020428,"phi":-0.06270931233842703,"bid_iv":0.566668,"mid_iv":0.576187,"ask_iv":0.585706,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721243602839,"prevclose":13.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":231,"bidexch":"P","bid_date":1721660578000,"asksize":616,"askexch":"E","ask_date":1721660578000,"open_interest":75,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00040000","description":"PLTR + Mar 21 2025 $40.00 Call","exch":"Z","type":"option","last":2.48,"change":-0.16,"volume":1,"open":2.48,"high":2.48,"low":2.48,"close":null,"bid":2.37,"ask":2.57,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.3397550427935158,"gamma":0.02737227586527009,"theta":-0.011143868229894506,"vega":0.08330956046799093,"rho":0.04714944081020428,"phi":-0.06270931233842703,"bid_iv":0.574422,"mid_iv":0.584025,"ask_iv":0.593628,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.07,"average_volume":0,"last_volume":1,"trade_date":1721656291108,"prevclose":2.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":462,"bidexch":"E","bid_date":1721660578000,"asksize":1439,"askexch":"X","ask_date":1721660579000,"open_interest":453,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00041000","description":"PLTR + Mar 21 2025 $41.00 Put","exch":"Z","type":"option","last":14.15,"change":0.80,"volume":1,"open":14.15,"high":14.15,"low":14.15,"close":null,"bid":13.65,"ask":13.9,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.6790025498074779,"gamma":0.026720428648372565,"theta":-0.010878004562874856,"vega":0.08467022644299288,"rho":0.044780555077575654,"phi":-0.05921984321588525,"bid_iv":0.557264,"mid_iv":0.573147,"ask_iv":0.589031,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.00,"average_volume":0,"last_volume":1,"trade_date":1721656896537,"prevclose":13.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1349,"bidexch":"E","bid_date":1721660577000,"asksize":1105,"askexch":"E","ask_date":1721660577000,"open_interest":348,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00041000","description":"PLTR + Mar 21 2025 $41.00 Call","exch":"Z","type":"option","last":2.18,"change":-0.26,"volume":2,"open":2.45,"high":2.45,"low":2.18,"close":null,"bid":2.22,"ask":2.4,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.3209974501925221,"gamma":0.026720428648372565,"theta":-0.010878004562874856,"vega":0.08467022644299288,"rho":0.044780555077575654,"phi":-0.05921984321588525,"bid_iv":0.573221,"mid_iv":0.579718,"ask_iv":0.586215,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.66,"average_volume":0,"last_volume":1,"trade_date":1721659967887,"prevclose":2.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":117,"bidexch":"E","bid_date":1721660578000,"asksize":771,"askexch":"E","ask_date":1721660578000,"open_interest":134,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-09&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240809P00015000","description":"PLTR + Aug 9 2024 $15.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0011101031286156,"gamma":5.8473731075507E-4,"theta":-0.0026061963135591026,"vega":2.3903580103554675E-4,"rho":0.007448903900547279,"phi":-0.014055282331702761,"bid_iv":1.136206,"mid_iv":1.218739,"ask_iv":1.301272,"smv_vol":1.033,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721417068894,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":701,"bidexch":"P","bid_date":1721660112000,"asksize":587,"askexch":"B","ask_date":1721660575000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00015000","description":"PLTR + Aug 9 2024 $15.00 Call","exch":"Z","type":"option","last":13.95,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.35,"ask":13.75,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9988898968713844,"gamma":5.8473731075507E-4,"theta":-0.0026061963135591026,"vega":2.3903580103554675E-4,"rho":0.007448903900547279,"phi":-0.014055282331702761,"bid_iv":0.0,"mid_iv":1.454237,"ask_iv":1.454237,"smv_vol":1.033,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415990449,"prevclose":13.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"M","bid_date":1721660578000,"asksize":28,"askexch":"E","ask_date":1721660578000,"open_interest":15,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00016000","description":"PLTR + Aug 9 2024 $16.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0027245761621669,"gamma":0.0014228001035910345,"theta":-0.003597406849743725,"vega":5.575432825525799E-4,"rho":0.00792003817336066,"phi":-0.014030558094443996,"bid_iv":1.02832,"mid_iv":1.151305,"ask_iv":1.274289,"smv_vol":1.028,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721395807680,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":763,"bidexch":"E","bid_date":1721660578000,"asksize":2261,"askexch":"X","ask_date":1721660578000,"open_interest":15,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00016000","description":"PLTR + Aug 9 2024 $16.00 Call","exch":"Z","type":"option","last":12.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.35,"ask":12.55,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9972754238378331,"gamma":0.0014228001035910345,"theta":-0.003597406849743725,"vega":5.575432825525799E-4,"rho":0.00792003817336066,"phi":-0.014030558094443996,"bid_iv":0.0,"mid_iv":1.312427,"ask_iv":1.312427,"smv_vol":1.028,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721224215955,"prevclose":12.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"E","bid_date":1721660578000,"asksize":7,"askexch":"M","ask_date":1721660578000,"open_interest":13,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00017000","description":"PLTR + Aug 9 2024 $17.00 Call","exch":"Z","type":"option","last":12.07,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.35,"ask":11.55,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9943601534269498,"gamma":0.0028259317684497204,"theta":-0.0050769137840772725,"vega":0.0012035776135409946,"rho":0.008369890116870149,"phi":-0.01398617686661555,"bid_iv":0.0,"mid_iv":1.316624,"ask_iv":1.316624,"smv_vol":1.019,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721059834081,"prevclose":12.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"Q","bid_date":1721660574000,"asksize":34,"askexch":"Q","ask_date":1721660573000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00017000","description":"PLTR + Aug 9 2024 $17.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.05,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0056398465730502,"gamma":0.0028259317684497204,"theta":-0.0050769137840772725,"vega":0.0012035776135409946,"rho":0.008369890116870149,"phi":-0.01398617686661555,"bid_iv":1.009802,"mid_iv":1.080989,"ask_iv":1.152175,"smv_vol":1.019,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":13,"trade_date":1721405311777,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1543,"bidexch":"X","bid_date":1721660578000,"asksize":674,"askexch":"X","ask_date":1721660578000,"open_interest":110,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00018000","description":"PLTR + Aug 9 2024 $18.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.07,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.010852708248639,"gamma":0.005130452998306594,"theta":-0.007322797561233439,"vega":0.0019440455280862509,"rho":0.008782188259927982,"phi":-0.013907306857261484,"bid_iv":0.917284,"mid_iv":1.01269,"ask_iv":1.108095,"smv_vol":1.003,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721230472129,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1548,"bidexch":"E","bid_date":1721660578000,"asksize":314,"askexch":"B","ask_date":1721660578000,"open_interest":45,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00018000","description":"PLTR + Aug 9 2024 $18.00 Call","exch":"Z","type":"option","last":10.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.4,"ask":10.55,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.989147291751361,"gamma":0.005130452998306594,"theta":-0.007322797561233439,"vega":0.0019440455280862509,"rho":0.008782188259927982,"phi":-0.013907306857261484,"bid_iv":0.0,"mid_iv":1.183859,"ask_iv":1.183859,"smv_vol":1.003,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721227437406,"prevclose":10.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"Z","bid_date":1721660572000,"asksize":30,"askexch":"E","ask_date":1721660573000,"open_interest":5,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00019000","description":"PLTR + Aug 9 2024 $19.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.12,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0187627287693574,"gamma":0.008421051537525105,"theta":-0.010216038308753275,"vega":0.003014573487586594,"rho":0.009150440073041236,"phi":-0.013788122616315427,"bid_iv":0.820286,"mid_iv":0.960872,"ask_iv":1.101458,"smv_vol":0.977,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720718744339,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2803,"bidexch":"X","bid_date":1721660576000,"asksize":2828,"askexch":"X","ask_date":1721660576000,"open_interest":26,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00019000","description":"PLTR + Aug 9 2024 $19.00 Call","exch":"Z","type":"option","last":9.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.4,"ask":9.55,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9812372712306426,"gamma":0.008421051537525105,"theta":-0.010216038308753275,"vega":0.003014573487586594,"rho":0.009150440073041236,"phi":-0.013788122616315427,"bid_iv":0.577987,"mid_iv":1.287125,"ask_iv":1.996262,"smv_vol":0.977,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721150423626,"prevclose":9.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"N","bid_date":1721660575000,"asksize":20,"askexch":"Q","ask_date":1721660469000,"open_interest":14,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00019500","description":"PLTR + Aug 9 2024 $19.50 Put","exch":"Z","type":"option","last":0.13,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.16,"underlying":"PLTR","strike":19.5,"greeks":{"delta":-0.0238398817976329,"gamma":0.010470442245033655,"theta":-0.011851095367400795,"vega":0.003701866129428052,"rho":0.009316264568394942,"phi":-0.013711772678100172,"bid_iv":0.773018,"mid_iv":0.947971,"ask_iv":1.122924,"smv_vol":1.017,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1720808771638,"prevclose":0.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2710,"bidexch":"X","bid_date":1721660575000,"asksize":2548,"askexch":"X","ask_date":1721660575000,"open_interest":8,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00019500","description":"PLTR + Aug 9 2024 $19.50 Call","exch":"Z","type":"option","last":9.0,"change":-0.35,"volume":1,"open":9.0,"high":9.0,"low":9.0,"close":null,"bid":8.7,"ask":9.05,"underlying":"PLTR","strike":19.5,"greeks":{"delta":0.9761601182023671,"gamma":0.010470442245033655,"theta":-0.011851095367400795,"vega":0.003701866129428052,"rho":0.009316264568394942,"phi":-0.013711772678100172,"bid_iv":0.640738,"mid_iv":0.907421,"ask_iv":1.174105,"smv_vol":1.017,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.75,"average_volume":0,"last_volume":1,"trade_date":1721656318150,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":107,"bidexch":"Q","bid_date":1721660530000,"asksize":15,"askexch":"M","ask_date":1721660530000,"open_interest":26,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00020000","description":"PLTR + Aug 9 2024 $20.00 Put","exch":"Z","type":"option","last":0.08,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.12,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.031969301938124,"gamma":0.013329701709520867,"theta":-0.01444664398258723,"vega":0.004487683565900291,"rho":0.009432121723566802,"phi":-0.013590532800240817,"bid_iv":0.77175,"mid_iv":0.877982,"ask_iv":0.984214,"smv_vol":0.906,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":17,"trade_date":1721401291592,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2655,"bidexch":"X","bid_date":1721660575000,"asksize":969,"askexch":"E","ask_date":1721660575000,"open_interest":990,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00020000","description":"PLTR + Aug 9 2024 $20.00 Call","exch":"Z","type":"option","last":8.1,"change":-1.50,"volume":8,"open":8.9,"high":8.9,"low":8.1,"close":null,"bid":8.45,"ask":8.95,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.968030698061876,"gamma":0.013329701709520867,"theta":-0.01444664398258723,"vega":0.004487683565900291,"rho":0.009432121723566802,"phi":-0.013590532800240817,"bid_iv":0.0,"mid_iv":1.019263,"ask_iv":1.019263,"smv_vol":0.906,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.63,"average_volume":0,"last_volume":1,"trade_date":1721657367273,"prevclose":9.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"M","bid_date":1721660578000,"asksize":30,"askexch":"X","ask_date":1721660578000,"open_interest":39,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00020500","description":"PLTR + Aug 9 2024 $20.50 Call","exch":"Z","type":"option","last":8.65,"change":1.35,"volume":2,"open":8.52,"high":8.65,"low":8.52,"close":8.65,"bid":7.95,"ask":8.1,"underlying":"PLTR","strike":20.5,"greeks":{"delta":0.9603742598641557,"gamma":0.0161390480354569,"theta":-0.016521244135833425,"vega":0.005395520709668139,"rho":0.00955582914421815,"phi":-0.013476068278098989,"bid_iv":0.0,"mid_iv":0.958159,"ask_iv":0.958159,"smv_vol":0.904,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":18.50,"average_volume":0,"last_volume":1,"trade_date":1721411394852,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":27,"bidexch":"Z","bid_date":1721660575000,"asksize":17,"askexch":"E","ask_date":1721660572000,"open_interest":5,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00020500","description":"PLTR + Aug 9 2024 $20.50 Put","exch":"Z","type":"option","last":0.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.2,"underlying":"PLTR","strike":20.5,"greeks":{"delta":-0.0396257401358443,"gamma":0.0161390480354569,"theta":-0.016521244135833425,"vega":0.005395520709668139,"rho":0.00955582914421815,"phi":-0.013476068278098989,"bid_iv":0.682986,"mid_iv":0.867472,"ask_iv":1.051959,"smv_vol":0.904,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721328681368,"prevclose":0.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2973,"bidexch":"X","bid_date":1721660575000,"asksize":2811,"askexch":"X","ask_date":1721660575000,"open_interest":78,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00021000","description":"PLTR + Aug 9 2024 $21.00 Put","exch":"Z","type":"option","last":0.15,"change":0.00,"volume":42,"open":0.14,"high":0.15,"low":0.14,"close":null,"bid":0.12,"ask":0.15,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0475777372335309,"gamma":0.019159139635746027,"theta":-0.018337296609331952,"vega":0.0064043685781462745,"rho":0.009674891635903944,"phi":-0.013356940522305343,"bid_iv":0.870054,"mid_iv":0.892107,"ask_iv":0.91416,"smv_vol":0.888,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721658016741,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":457,"bidexch":"H","bid_date":1721660578000,"asksize":938,"askexch":"E","ask_date":1721660578000,"open_interest":557,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00021000","description":"PLTR + Aug 9 2024 $21.00 Call","exch":"Z","type":"option","last":7.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.55,"ask":7.65,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9524222627664691,"gamma":0.019159139635746027,"theta":-0.018337296609331952,"vega":0.0064043685781462745,"rho":0.009674891635903944,"phi":-0.013356940522305343,"bid_iv":0.801965,"mid_iv":0.989738,"ask_iv":1.177511,"smv_vol":0.888,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415143006,"prevclose":7.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"U","bid_date":1721660576000,"asksize":30,"askexch":"X","ask_date":1721660576000,"open_interest":42,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00021500","description":"PLTR + Aug 9 2024 $21.50 Call","exch":"Z","type":"option","last":7.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.05,"ask":7.35,"underlying":"PLTR","strike":21.5,"greeks":{"delta":0.941089860516665,"gamma":0.02293827741878674,"theta":-0.02099256906762606,"vega":0.0075411797945233,"rho":0.009738575136272718,"phi":-0.013188426722833648,"bid_iv":0.817382,"mid_iv":0.879627,"ask_iv":0.941873,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316957841,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":54,"bidexch":"C","bid_date":1721660578000,"asksize":27,"askexch":"M","ask_date":1721660578000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00021500","description":"PLTR + Aug 9 2024 $21.50 Put","exch":"Z","type":"option","last":0.17,"change":0.00,"volume":2,"open":0.16,"high":0.17,"low":0.16,"close":null,"bid":0.15,"ask":0.18,"underlying":"PLTR","strike":21.5,"greeks":{"delta":-0.058910139483335,"gamma":0.02293827741878674,"theta":-0.02099256906762606,"vega":0.0075411797945233,"rho":0.009738575136272718,"phi":-0.013188426722833648,"bid_iv":0.857013,"mid_iv":0.875886,"ask_iv":0.894759,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656318306,"prevclose":0.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":554,"bidexch":"E","bid_date":1721660530000,"asksize":1019,"askexch":"E","ask_date":1721660576000,"open_interest":307,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00022000","description":"PLTR + Aug 9 2024 $22.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":559,"open":0.2,"high":0.23,"low":0.19,"close":null,"bid":0.19,"ask":0.2,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0726765898115894,"gamma":0.02720869375477347,"theta":-0.023958727012440763,"vega":0.00877608419764472,"rho":0.009762372047269617,"phi":-0.01298448497532928,"bid_iv":0.847954,"mid_iv":0.853666,"ask_iv":0.859377,"smv_vol":0.856,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721659313400,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":320,"bidexch":"W","bid_date":1721660577000,"asksize":410,"askexch":"D","ask_date":1721660577000,"open_interest":2273,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00022000","description":"PLTR + Aug 9 2024 $22.00 Call","exch":"Z","type":"option","last":6.94,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.6,"ask":6.75,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9273234101884106,"gamma":0.02720869375477347,"theta":-0.023958727012440763,"vega":0.00877608419764472,"rho":0.009762372047269617,"phi":-0.01298448497532928,"bid_iv":0.828018,"mid_iv":0.883876,"ask_iv":0.939734,"smv_vol":0.856,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721418290730,"prevclose":6.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":54,"bidexch":"C","bid_date":1721660578000,"asksize":25,"askexch":"E","ask_date":1721660578000,"open_interest":99,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00022500","description":"PLTR + Aug 9 2024 $22.50 Call","exch":"Z","type":"option","last":6.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.1,"ask":6.25,"underlying":"PLTR","strike":22.5,"greeks":{"delta":0.9116795327397849,"gamma":0.03184077202240425,"theta":-0.02699078221440029,"vega":0.01012083742467173,"rho":0.009755433186075507,"phi":-0.012753258310069578,"bid_iv":0.774571,"mid_iv":0.846911,"ask_iv":0.919251,"smv_vol":0.841,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721416623565,"prevclose":6.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"Z","bid_date":1721660575000,"asksize":24,"askexch":"C","ask_date":1721660575000,"open_interest":159,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00022500","description":"PLTR + Aug 9 2024 $22.50 Put","exch":"Z","type":"option","last":0.26,"change":0.01,"volume":15,"open":0.24,"high":0.27,"low":0.24,"close":null,"bid":0.23,"ask":0.25,"underlying":"PLTR","strike":22.5,"greeks":{"delta":-0.0883204672602151,"gamma":0.03184077202240425,"theta":-0.02699078221440029,"vega":0.01012083742467173,"rho":0.009755433186075507,"phi":-0.012753258310069578,"bid_iv":0.831275,"mid_iv":0.836022,"ask_iv":0.84077,"smv_vol":0.841,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.00,"average_volume":0,"last_volume":10,"trade_date":1721658315612,"prevclose":0.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":226,"bidexch":"D","bid_date":1721660576000,"asksize":131,"askexch":"H","ask_date":1721660530000,"open_interest":1069,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00023000","description":"PLTR + Aug 9 2024 $23.00 Put","exch":"Z","type":"option","last":0.28,"change":-0.03,"volume":40,"open":0.31,"high":0.35,"low":0.28,"close":null,"bid":0.28,"ask":0.34,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.106717399883447,"gamma":0.03687019056587873,"theta":-0.030225413470593668,"vega":0.011541910695764303,"rho":0.009703179823864878,"phi":-0.012482339160601376,"bid_iv":0.816756,"mid_iv":0.825323,"ask_iv":0.83389,"smv_vol":0.83,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.68,"average_volume":0,"last_volume":3,"trade_date":1721660422868,"prevclose":0.31,"week_52_high":0.0,"week_52_low":0.0,"bidsize":233,"bidexch":"D","bid_date":1721660578000,"asksize":548,"askexch":"E","ask_date":1721660579000,"open_interest":1680,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00023000","description":"PLTR + Aug 9 2024 $23.00 Call","exch":"Z","type":"option","last":5.5,"change":-0.50,"volume":27,"open":5.4,"high":5.5,"low":5.4,"close":null,"bid":5.7,"ask":6.05,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.893282600116553,"gamma":0.03687019056587873,"theta":-0.030225413470593668,"vega":0.011541910695764303,"rho":0.009703179823864878,"phi":-0.012482339160601376,"bid_iv":0.8095,"mid_iv":0.85185,"ask_iv":0.894199,"smv_vol":0.83,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.34,"average_volume":0,"last_volume":1,"trade_date":1721658339460,"prevclose":6.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":230,"bidexch":"E","bid_date":1721660579000,"asksize":275,"askexch":"E","ask_date":1721660579000,"open_interest":226,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00023500","description":"PLTR + Aug 9 2024 $23.50 Call","exch":"Z","type":"option","last":5.05,"change":-1.45,"volume":33,"open":4.98,"high":5.08,"low":4.98,"close":null,"bid":5.25,"ask":5.4,"underlying":"PLTR","strike":23.5,"greeks":{"delta":0.8720387765153167,"gamma":0.04218709917543683,"theta":-0.03360878632657568,"vega":0.014398555499068776,"rho":0.009603803497819766,"phi":-0.012170670095930812,"bid_iv":0.788484,"mid_iv":0.859369,"ask_iv":0.930253,"smv_vol":0.822,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.31,"average_volume":0,"last_volume":1,"trade_date":1721658316446,"prevclose":6.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":233,"bidexch":"E","bid_date":1721660579000,"asksize":140,"askexch":"E","ask_date":1721660579000,"open_interest":85,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00023500","description":"PLTR + Aug 9 2024 $23.50 Put","exch":"Z","type":"option","last":0.36,"change":-0.05,"volume":55,"open":0.38,"high":0.38,"low":0.35,"close":null,"bid":0.35,"ask":0.36,"underlying":"PLTR","strike":23.5,"greeks":{"delta":-0.1279612234846833,"gamma":0.04218709917543683,"theta":-0.03360878632657568,"vega":0.014398555499068776,"rho":0.009603803497819766,"phi":-0.012170670095930812,"bid_iv":0.81111,"mid_iv":0.818358,"ask_iv":0.825607,"smv_vol":0.822,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.20,"average_volume":0,"last_volume":1,"trade_date":1721660323524,"prevclose":0.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":216,"bidexch":"D","bid_date":1721660577000,"asksize":39,"askexch":"N","ask_date":1721660577000,"open_interest":991,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00024000","description":"PLTR + Aug 9 2024 $24.00 Put","exch":"Z","type":"option","last":0.46,"change":-0.01,"volume":148,"open":0.45,"high":0.54,"low":0.43,"close":null,"bid":0.43,"ask":0.45,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1521331481907494,"gamma":0.047673586522095954,"theta":-0.037044663132842305,"vega":0.015938781316773926,"rho":0.009455633084644666,"phi":-0.011817390141412037,"bid_iv":0.803827,"mid_iv":0.81011,"ask_iv":0.816392,"smv_vol":0.815,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.13,"average_volume":0,"last_volume":1,"trade_date":1721659819043,"prevclose":0.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":306,"bidexch":"E","bid_date":1721660577000,"asksize":1,"askexch":"E","ask_date":1721660227000,"open_interest":2375,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00024000","description":"PLTR + Aug 9 2024 $24.00 Call","exch":"Z","type":"option","last":4.79,"change":-0.41,"volume":33,"open":5.2,"high":5.2,"low":4.5,"close":null,"bid":4.85,"ask":5.3,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8478668518092506,"gamma":0.047673586522095954,"theta":-0.037044663132842305,"vega":0.015938781316773926,"rho":0.009455633084644666,"phi":-0.011817390141412037,"bid_iv":0.795952,"mid_iv":0.827969,"ask_iv":0.859986,"smv_vol":0.815,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.89,"average_volume":0,"last_volume":1,"trade_date":1721659659660,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":214,"bidexch":"E","bid_date":1721660578000,"asksize":317,"askexch":"E","ask_date":1721660579000,"open_interest":347,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00024500","description":"PLTR + Aug 9 2024 $24.50 Call","exch":"Z","type":"option","last":4.41,"change":-0.33,"volume":13,"open":4.8,"high":4.8,"low":4.31,"close":null,"bid":4.45,"ask":4.9,"underlying":"PLTR","strike":24.5,"greeks":{"delta":0.8206121154773731,"gamma":0.053155515833875684,"theta":-0.04047872862683111,"vega":0.017460203882317372,"rho":0.009255436015527195,"phi":-0.011420738848191826,"bid_iv":0.792719,"mid_iv":0.821391,"ask_iv":0.850063,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.97,"average_volume":0,"last_volume":1,"trade_date":1721659575256,"prevclose":4.74,"week_52_high":0.0,"week_52_low":0.0,"bidsize":254,"bidexch":"E","bid_date":1721660578000,"asksize":125,"askexch":"B","ask_date":1721660578000,"open_interest":349,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00024500","description":"PLTR + Aug 9 2024 $24.50 Put","exch":"Z","type":"option","last":0.63,"change":0.06,"volume":12,"open":0.56,"high":0.67,"low":0.54,"close":null,"bid":0.53,"ask":0.55,"underlying":"PLTR","strike":24.5,"greeks":{"delta":-0.1793878845226269,"gamma":0.053155515833875684,"theta":-0.04047872862683111,"vega":0.017460203882317372,"rho":0.009255436015527195,"phi":-0.011420738848191826,"bid_iv":0.799469,"mid_iv":0.8052,"ask_iv":0.810932,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.53,"average_volume":0,"last_volume":4,"trade_date":1721657961406,"prevclose":0.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":113,"bidexch":"D","bid_date":1721660577000,"asksize":156,"askexch":"T","ask_date":1721660577000,"open_interest":644,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00025000","description":"PLTR + Aug 9 2024 $25.00 Put","exch":"Z","type":"option","last":0.66,"change":-0.04,"volume":127,"open":0.62,"high":0.8,"low":0.61,"close":null,"bid":0.64,"ask":0.66,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2093317788124043,"gamma":0.05848773731576532,"theta":-0.043798339491837555,"vega":0.01893772340916706,"rho":0.009009242341079913,"phi":-0.010986603080535555,"bid_iv":0.797709,"mid_iv":0.802992,"ask_iv":0.808275,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.72,"average_volume":0,"last_volume":1,"trade_date":1721660413052,"prevclose":0.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":76,"bidexch":"E","bid_date":1721660579000,"asksize":10,"askexch":"M","ask_date":1721660578000,"open_interest":2172,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00025000","description":"PLTR + Aug 9 2024 $25.00 Call","exch":"Z","type":"option","last":4.15,"change":-0.45,"volume":12,"open":4.45,"high":4.45,"low":3.66,"close":null,"bid":4.05,"ask":4.35,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7906682211875957,"gamma":0.05848773731576532,"theta":-0.043798339491837555,"vega":0.01893772340916706,"rho":0.009009242341079913,"phi":-0.010986603080535555,"bid_iv":0.780152,"mid_iv":0.806673,"ask_iv":0.833195,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.79,"average_volume":0,"last_volume":1,"trade_date":1721660180350,"prevclose":4.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":513,"bidexch":"X","bid_date":1721660578000,"asksize":647,"askexch":"E","ask_date":1721660578000,"open_interest":1024,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00025500","description":"PLTR + Aug 9 2024 $25.50 Put","exch":"Z","type":"option","last":0.84,"change":0.01,"volume":31,"open":0.83,"high":1.0,"low":0.82,"close":null,"bid":0.79,"ask":0.81,"underlying":"PLTR","strike":25.5,"greeks":{"delta":-0.2419566606822264,"gamma":0.06346269309303285,"theta":-0.046921650890734225,"vega":0.02033024187079633,"rho":0.008716080022923121,"phi":-0.01051559432209004,"bid_iv":0.796943,"mid_iv":0.801865,"ask_iv":0.806786,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.21,"average_volume":0,"last_volume":6,"trade_date":1721659730600,"prevclose":0.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"E","bid_date":1721660577000,"asksize":121,"askexch":"E","ask_date":1721660579000,"open_interest":1040,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00025500","description":"PLTR + Aug 9 2024 $25.50 Call","exch":"Z","type":"option","last":3.51,"change":-0.54,"volume":32,"open":4.18,"high":4.18,"low":3.4,"close":null,"bid":3.7,"ask":3.8,"underlying":"PLTR","strike":25.5,"greeks":{"delta":0.7580433393177736,"gamma":0.06346269309303285,"theta":-0.046921650890734225,"vega":0.02033024187079633,"rho":0.008716080022923121,"phi":-0.01051559432209004,"bid_iv":0.785159,"mid_iv":0.809778,"ask_iv":0.834397,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.34,"average_volume":0,"last_volume":3,"trade_date":1721658652207,"prevclose":4.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":97,"bidexch":"Z","bid_date":1721660577000,"asksize":169,"askexch":"E","ask_date":1721660576000,"open_interest":1187,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00026000","description":"PLTR + Aug 9 2024 $26.00 Put","exch":"Z","type":"option","last":0.96,"change":-0.02,"volume":113,"open":0.95,"high":1.14,"low":0.94,"close":null,"bid":0.94,"ask":0.97,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2767797109910157,"gamma":0.06794743052162397,"theta":-0.04976097806531139,"vega":0.021606923256148013,"rho":0.008383153703634294,"phi":-0.010014825021124218,"bid_iv":0.79237,"mid_iv":0.799315,"ask_iv":0.806259,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.05,"average_volume":0,"last_volume":1,"trade_date":1721660492118,"prevclose":0.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":55,"bidexch":"U","bid_date":1721660578000,"asksize":443,"askexch":"E","ask_date":1721660579000,"open_interest":1920,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00026000","description":"PLTR + Aug 9 2024 $26.00 Call","exch":"Z","type":"option","last":3.39,"change":-0.36,"volume":35,"open":3.68,"high":3.68,"low":3.15,"close":null,"bid":3.35,"ask":3.5,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7232202890089843,"gamma":0.06794743052162397,"theta":-0.04976097806531139,"vega":0.021606923256148013,"rho":0.008383153703634294,"phi":-0.010014825021124218,"bid_iv":0.780843,"mid_iv":0.815564,"ask_iv":0.850286,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.60,"average_volume":0,"last_volume":10,"trade_date":1721660530825,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":684,"bidexch":"E","bid_date":1721660579000,"asksize":391,"askexch":"E","ask_date":1721660579000,"open_interest":2936,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00026500","description":"PLTR + Aug 9 2024 $26.50 Put","exch":"Z","type":"option","last":1.14,"change":-0.03,"volume":208,"open":1.04,"high":1.36,"low":1.04,"close":null,"bid":1.12,"ask":1.16,"underlying":"PLTR","strike":26.5,"greeks":{"delta":-0.3134552190165728,"gamma":0.07178105848921257,"theta":-0.052213989832994814,"vega":0.022731186817693243,"rho":0.008014944042028333,"phi":-0.00948954499090206,"bid_iv":0.792674,"mid_iv":0.799275,"ask_iv":0.805876,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.57,"average_volume":0,"last_volume":1,"trade_date":1721660371511,"prevclose":1.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":96,"bidexch":"P","bid_date":1721660577000,"asksize":676,"askexch":"E","ask_date":1721660577000,"open_interest":1200,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00026500","description":"PLTR + Aug 9 2024 $26.50 Call","exch":"Z","type":"option","last":2.98,"change":-0.44,"volume":21,"open":2.95,"high":3.3,"low":2.69,"close":null,"bid":3.05,"ask":3.15,"underlying":"PLTR","strike":26.5,"greeks":{"delta":0.6865447809834272,"gamma":0.07178105848921257,"theta":-0.052213989832994814,"vega":0.022731186817693243,"rho":0.008014944042028333,"phi":-0.00948954499090206,"bid_iv":0.790105,"mid_iv":0.812113,"ask_iv":0.83412,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.87,"average_volume":0,"last_volume":1,"trade_date":1721657691986,"prevclose":3.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":317,"bidexch":"E","bid_date":1721660577000,"asksize":244,"askexch":"E","ask_date":1721660577000,"open_interest":660,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00027000","description":"PLTR + Aug 9 2024 $27.00 Put","exch":"Z","type":"option","last":1.34,"change":0.00,"volume":150,"open":1.3,"high":1.56,"low":1.23,"close":null,"bid":1.16,"ask":1.36,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3514684742478513,"gamma":0.07487896852770551,"theta":-0.05423245658634199,"vega":0.02367357364298499,"rho":0.007619001928205601,"phi":-0.008947199821017549,"bid_iv":0.793036,"mid_iv":0.801488,"ask_iv":0.809939,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660488009,"prevclose":1.34,"week_52_high":0.0,"week_52_low":0.0,"bidsize":803,"bidexch":"E","bid_date":1721660579000,"asksize":727,"askexch":"E","ask_date":1721660579000,"open_interest":2391,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00027000","description":"PLTR + Aug 9 2024 $27.00 Call","exch":"Z","type":"option","last":2.8,"change":-0.33,"volume":111,"open":3.0,"high":3.01,"low":2.5,"close":null,"bid":2.77,"ask":2.83,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6485315257521487,"gamma":0.07487896852770551,"theta":-0.05423245658634199,"vega":0.02367357364298499,"rho":0.007619001928205601,"phi":-0.008947199821017549,"bid_iv":0.798666,"mid_iv":0.830359,"ask_iv":0.862053,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.55,"average_volume":0,"last_volume":4,"trade_date":1721660218230,"prevclose":3.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":453,"bidexch":"E","bid_date":1721660577000,"asksize":27,"askexch":"B","ask_date":1721660577000,"open_interest":1512,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00027500","description":"PLTR + Aug 9 2024 $27.50 Put","exch":"Z","type":"option","last":1.59,"change":0.04,"volume":74,"open":1.5,"high":1.91,"low":1.46,"close":null,"bid":1.52,"ask":1.58,"underlying":"PLTR","strike":27.5,"greeks":{"delta":-0.3903482626563932,"gamma":0.07715761975001284,"theta":-0.05575191232732655,"vega":0.024406473801804083,"rho":0.007201901809882715,"phi":-0.00839462048141673,"bid_iv":0.793142,"mid_iv":0.801342,"ask_iv":0.809542,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.59,"average_volume":0,"last_volume":1,"trade_date":1721660086473,"prevclose":1.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":363,"bidexch":"E","bid_date":1721660579000,"asksize":553,"askexch":"E","ask_date":1721660579000,"open_interest":1062,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00027500","description":"PLTR + Aug 9 2024 $27.50 Call","exch":"Z","type":"option","last":2.54,"change":-0.30,"volume":150,"open":2.94,"high":2.94,"low":2.16,"close":null,"bid":2.49,"ask":2.72,"underlying":"PLTR","strike":27.5,"greeks":{"delta":0.6096517373436068,"gamma":0.07715761975001284,"theta":-0.05575191232732655,"vega":0.024406473801804083,"rho":0.007201901809882715,"phi":-0.00839462048141673,"bid_iv":0.798288,"mid_iv":0.81059,"ask_iv":0.822893,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.57,"average_volume":0,"last_volume":1,"trade_date":1721660325509,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":538,"bidexch":"X","bid_date":1721660578000,"asksize":1027,"askexch":"E","ask_date":1721660578000,"open_interest":1280,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00028000","description":"PLTR + Aug 9 2024 $28.00 Put","exch":"Z","type":"option","last":1.84,"change":0.05,"volume":165,"open":1.83,"high":2.11,"low":1.68,"close":null,"bid":1.78,"ask":1.82,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4295878203458088,"gamma":0.07859802341670871,"theta":-0.05675764746036235,"vega":0.024908827077455585,"rho":0.0067710805408607135,"phi":-0.007838983662257106,"bid_iv":0.801191,"mid_iv":0.805213,"ask_iv":0.809236,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.80,"average_volume":0,"last_volume":10,"trade_date":1721660128482,"prevclose":1.79,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"N","bid_date":1721660578000,"asksize":231,"askexch":"E","ask_date":1721660578000,"open_interest":1193,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00028000","description":"PLTR + Aug 9 2024 $28.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.25,"volume":1231,"open":2.64,"high":2.66,"low":1.94,"close":null,"bid":2.26,"ask":2.46,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5704121796541912,"gamma":0.07859802341670871,"theta":-0.05675764746036235,"vega":0.024908827077455585,"rho":0.0067710805408607135,"phi":-0.007838983662257106,"bid_iv":0.805971,"mid_iv":0.814008,"ask_iv":0.822044,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.89,"average_volume":0,"last_volume":8,"trade_date":1721660161415,"prevclose":2.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":105,"bidexch":"W","bid_date":1721660578000,"asksize":46,"askexch":"T","ask_date":1721660578000,"open_interest":1966,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00028500","description":"PLTR + Aug 9 2024 $28.50 Call","exch":"Z","type":"option","last":2.0,"change":-0.27,"volume":853,"open":2.47,"high":2.51,"low":1.75,"close":null,"bid":1.99,"ask":2.06,"underlying":"PLTR","strike":28.5,"greeks":{"delta":0.5312862920816586,"gamma":0.07919565582030505,"theta":-0.057241988458612496,"vega":0.025165661903163272,"rho":0.006333336350462766,"phi":-0.007286962604274926,"bid_iv":0.801585,"mid_iv":0.811525,"ask_iv":0.821466,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.90,"average_volume":0,"last_volume":1,"trade_date":1721660527338,"prevclose":2.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":406,"bidexch":"E","bid_date":1721660577000,"asksize":224,"askexch":"D","ask_date":1721660577000,"open_interest":4775,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00028500","description":"PLTR + Aug 9 2024 $28.50 Put","exch":"Z","type":"option","last":2.05,"change":0.02,"volume":54,"open":1.79,"high":2.28,"low":1.79,"close":null,"bid":2.03,"ask":2.08,"underlying":"PLTR","strike":28.5,"greeks":{"delta":-0.4687137079183414,"gamma":0.07919565582030505,"theta":-0.057241988458612496,"vega":0.025165661903163272,"rho":0.006333336350462766,"phi":-0.007286962604274926,"bid_iv":0.793109,"mid_iv":0.801067,"ask_iv":0.809025,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.99,"average_volume":0,"last_volume":1,"trade_date":1721660325329,"prevclose":2.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":8,"bidexch":"T","bid_date":1721660578000,"asksize":66,"askexch":"C","ask_date":1721660578000,"open_interest":343,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00029000","description":"PLTR + Aug 9 2024 $29.00 Put","exch":"Z","type":"option","last":2.35,"change":0.02,"volume":70,"open":2.32,"high":2.55,"low":2.2,"close":null,"bid":2.19,"ask":2.36,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.507285871468886,"gamma":0.0789902862545761,"theta":-0.057216585608568564,"vega":0.02516932408678134,"rho":0.005895174517342342,"phi":-0.006744654760061332,"bid_iv":0.789187,"mid_iv":0.801124,"ask_iv":0.813062,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.86,"average_volume":0,"last_volume":1,"trade_date":1721660171570,"prevclose":2.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":342,"bidexch":"X","bid_date":1721660578000,"asksize":184,"askexch":"E","ask_date":1721660578000,"open_interest":2049,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00029000","description":"PLTR + Aug 9 2024 $29.00 Call","exch":"Z","type":"option","last":1.82,"change":-0.23,"volume":512,"open":2.19,"high":2.19,"low":1.55,"close":null,"bid":1.79,"ask":1.85,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.492714128531114,"gamma":0.0789902862545761,"theta":-0.057216585608568564,"vega":0.02516932408678134,"rho":0.005895174517342342,"phi":-0.006744654760061332,"bid_iv":0.80145,"mid_iv":0.811397,"ask_iv":0.821343,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.22,"average_volume":0,"last_volume":1,"trade_date":1721660504814,"prevclose":2.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":154,"bidexch":"M","bid_date":1721660578000,"asksize":83,"askexch":"H","ask_date":1721660578000,"open_interest":2358,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00030000","description":"PLTR + Aug 9 2024 $30.00 Call","exch":"Z","type":"option","last":1.41,"change":-0.23,"volume":962,"open":1.8,"high":1.84,"low":1.2,"close":null,"bid":1.41,"ask":1.45,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4187692006127152,"gamma":0.07641577613711226,"theta":-0.055810248308778794,"vega":0.024424199100131515,"rho":0.005040284000741293,"phi":-0.00571023829266518,"bid_iv":0.807126,"mid_iv":0.811227,"ask_iv":0.815328,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.03,"average_volume":0,"last_volume":1,"trade_date":1721660338569,"prevclose":1.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":445,"bidexch":"E","bid_date":1721660579000,"asksize":5,"askexch":"N","ask_date":1721660578000,"open_interest":5875,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00030000","description":"PLTR + Aug 9 2024 $30.00 Put","exch":"Z","type":"option","last":3.1,"change":0.31,"volume":29,"open":2.98,"high":3.35,"low":2.76,"close":null,"bid":2.92,"ask":2.99,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5812307993872848,"gamma":0.07641577613711226,"theta":-0.055810248308778794,"vega":0.024424199100131515,"rho":0.005040284000741293,"phi":-0.00571023829266518,"bid_iv":0.79064,"mid_iv":0.800901,"ask_iv":0.811163,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.12,"average_volume":0,"last_volume":2,"trade_date":1721658800431,"prevclose":2.79,"week_52_high":0.0,"week_52_low":0.0,"bidsize":72,"bidexch":"U","bid_date":1721660578000,"asksize":595,"askexch":"E","ask_date":1721660578000,"open_interest":552,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00031000","description":"PLTR + Aug 9 2024 $31.00 Put","exch":"Z","type":"option","last":3.6,"change":0.25,"volume":1,"open":3.6,"high":3.6,"low":3.6,"close":null,"bid":3.6,"ask":3.7,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.649060295485946,"gamma":0.07157571335653497,"theta":-0.05292497898515843,"vega":0.02276111397054043,"rho":0.004242672165619512,"phi":-0.004767299902888214,"bid_iv":0.783583,"mid_iv":0.805641,"ask_iv":0.827698,"smv_vol":0.811,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.47,"average_volume":0,"last_volume":1,"trade_date":1721655006684,"prevclose":3.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"B","bid_date":1721660578000,"asksize":345,"askexch":"E","ask_date":1721660578000,"open_interest":65,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00031000","description":"PLTR + Aug 9 2024 $31.00 Call","exch":"Z","type":"option","last":1.12,"change":-0.20,"volume":180,"open":1.44,"high":1.45,"low":0.96,"close":null,"bid":1.11,"ask":1.14,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.35093970451405393,"gamma":0.07157571335653497,"theta":-0.05292497898515843,"vega":0.02276111397054043,"rho":0.004242672165619512,"phi":-0.004767299902888214,"bid_iv":0.81003,"mid_iv":0.814429,"ask_iv":0.818827,"smv_vol":0.811,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.16,"average_volume":0,"last_volume":1,"trade_date":1721660196595,"prevclose":1.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":76,"bidexch":"D","bid_date":1721660578000,"asksize":14,"askexch":"N","ask_date":1721660578000,"open_interest":3516,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00032000","description":"PLTR + Aug 9 2024 $32.00 Put","exch":"Z","type":"option","last":4.7,"change":0.75,"volume":8,"open":4.25,"high":4.7,"low":4.25,"close":null,"bid":4.35,"ask":4.45,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.7092221603097038,"gamma":0.06521356116923514,"theta":-0.04902801747844089,"vega":0.021837293319764403,"rho":0.0035266627053749506,"phi":-0.003935904033867842,"bid_iv":0.784852,"mid_iv":0.808456,"ask_iv":0.832059,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":18.99,"average_volume":0,"last_volume":1,"trade_date":1721657243630,"prevclose":3.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":70,"bidexch":"P","bid_date":1721660577000,"asksize":302,"askexch":"E","ask_date":1721660577000,"open_interest":43,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00032000","description":"PLTR + Aug 9 2024 $32.00 Call","exch":"Z","type":"option","last":0.85,"change":-0.20,"volume":185,"open":1.01,"high":1.1,"low":0.71,"close":null,"bid":0.85,"ask":0.92,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.29077783969029625,"gamma":0.06521356116923514,"theta":-0.04902801747844089,"vega":0.021837293319764403,"rho":0.0035266627053749506,"phi":-0.003935904033867842,"bid_iv":0.813355,"mid_iv":0.818086,"ask_iv":0.822817,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-19.05,"average_volume":0,"last_volume":1,"trade_date":1721660315218,"prevclose":1.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":195,"bidexch":"E","bid_date":1721660579000,"asksize":46,"askexch":"B","ask_date":1721660578000,"open_interest":3865,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00033000","description":"PLTR + Aug 9 2024 $33.00 Put","exch":"Z","type":"option","last":5.45,"change":0.55,"volume":8,"open":4.85,"high":5.45,"low":4.85,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7608393506064826,"gamma":0.058078062582525555,"theta":-0.04451282790222768,"vega":0.019144724351115083,"rho":0.002907069787572509,"phi":-0.003226601476800301,"bid_iv":0.782865,"mid_iv":0.80932,"ask_iv":0.835775,"smv_vol":0.819,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.23,"average_volume":0,"last_volume":1,"trade_date":1721658195549,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"N","bid_date":1721660578000,"asksize":61,"askexch":"A","ask_date":1721660578000,"open_interest":39,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00033000","description":"PLTR + Aug 9 2024 $33.00 Call","exch":"Z","type":"option","last":0.64,"change":-0.17,"volume":214,"open":0.79,"high":0.86,"low":0.57,"close":null,"bid":0.65,"ask":0.67,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.23916064939351744,"gamma":0.058078062582525555,"theta":-0.04451282790222768,"vega":0.019144724351115083,"rho":0.002907069787572509,"phi":-0.003226601476800301,"bid_iv":0.815158,"mid_iv":0.820391,"ask_iv":0.825625,"smv_vol":0.819,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.99,"average_volume":0,"last_volume":2,"trade_date":1721660550072,"prevclose":0.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":244,"bidexch":"E","bid_date":1721660577000,"asksize":10,"askexch":"D","ask_date":1721660577000,"open_interest":3207,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00034000","description":"PLTR + Aug 9 2024 $34.00 Put","exch":"Z","type":"option","last":6.0,"change":0.32,"volume":1,"open":6.0,"high":6.0,"low":6.0,"close":null,"bid":5.75,"ask":6.1,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.8047193723509654,"gamma":0.05083828637758836,"theta":-0.03985360277159673,"vega":0.017798214972548125,"rho":0.0023775502641872324,"phi":-0.0026264281692046664,"bid_iv":0.783328,"mid_iv":0.81421,"ask_iv":0.845091,"smv_vol":0.823,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.64,"average_volume":0,"last_volume":1,"trade_date":1721655836812,"prevclose":5.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":126,"bidexch":"A","bid_date":1721660578000,"asksize":181,"askexch":"E","ask_date":1721660578000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00034000","description":"PLTR + Aug 9 2024 $34.00 Call","exch":"Z","type":"option","last":0.5,"change":-0.16,"volume":96,"open":0.56,"high":0.74,"low":0.47,"close":null,"bid":0.49,"ask":0.52,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.1952806276490346,"gamma":0.05083828637758836,"theta":-0.03985360277159673,"vega":0.017798214972548125,"rho":0.0023775502641872324,"phi":-0.0026264281692046664,"bid_iv":0.8216,"mid_iv":0.828103,"ask_iv":0.834607,"smv_vol":0.823,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-24.25,"average_volume":0,"last_volume":2,"trade_date":1721660468409,"prevclose":0.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":502,"bidexch":"E","bid_date":1721660579000,"asksize":103,"askexch":"Q","ask_date":1721660578000,"open_interest":844,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00035000","description":"PLTR + Aug 9 2024 $35.00 Put","exch":"Z","type":"option","last":6.55,"change":0.55,"volume":4,"open":6.5,"high":6.55,"low":6.5,"close":6.55,"bid":6.85,"ask":6.95,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.8408466313733955,"gamma":0.04390477534294087,"theta":-0.03520970776792408,"vega":0.014675598342680531,"rho":0.001939735223549034,"phi":-0.002134621408422541,"bid_iv":0.725835,"mid_iv":0.795432,"ask_iv":0.865029,"smv_vol":0.831,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.17,"average_volume":0,"last_volume":2,"trade_date":1721412984212,"prevclose":6.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":57,"bidexch":"E","bid_date":1721660578000,"asksize":88,"askexch":"Z","ask_date":1721660578000,"open_interest":20,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00035000","description":"PLTR + Aug 9 2024 $35.00 Call","exch":"Z","type":"option","last":0.4,"change":-0.11,"volume":300,"open":0.52,"high":0.56,"low":0.34,"close":null,"bid":0.38,"ask":0.4,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.15915336862660448,"gamma":0.04390477534294087,"theta":-0.03520970776792408,"vega":0.014675598342680531,"rho":0.001939735223549034,"phi":-0.002134621408422541,"bid_iv":0.825993,"mid_iv":0.832811,"ask_iv":0.83963,"smv_vol":0.831,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.57,"average_volume":0,"last_volume":1,"trade_date":1721660571944,"prevclose":0.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":413,"bidexch":"E","bid_date":1721660578000,"asksize":125,"askexch":"Q","ask_date":1721660578000,"open_interest":1612,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00036000","description":"PLTR + Aug 9 2024 $36.00 Put","exch":"Z","type":"option","last":8.2,"change":1.00,"volume":1,"open":8.2,"high":8.2,"low":8.2,"close":null,"bid":7.4,"ask":7.9,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8710474375646804,"gamma":0.03750235855352612,"theta":-0.030773536356373175,"vega":0.0132324425052038,"rho":0.0015728929481055565,"phi":-0.0017249429582103582,"bid_iv":0.781425,"mid_iv":0.824916,"ask_iv":0.868406,"smv_vol":0.839,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.89,"average_volume":0,"last_volume":1,"trade_date":1721656535512,"prevclose":7.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":128,"bidexch":"E","bid_date":1721660578000,"asksize":162,"askexch":"E","ask_date":1721660578000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00036000","description":"PLTR + Aug 9 2024 $36.00 Call","exch":"Z","type":"option","last":0.29,"change":-0.12,"volume":14,"open":0.4,"high":0.4,"low":0.28,"close":null,"bid":0.29,"ask":0.32,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.12895256243531958,"gamma":0.03750235855352612,"theta":-0.030773536356373175,"vega":0.0132324425052038,"rho":0.0015728929481055565,"phi":-0.0017249429582103582,"bid_iv":0.833911,"mid_iv":0.845411,"ask_iv":0.856911,"smv_vol":0.839,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-29.27,"average_volume":0,"last_volume":1,"trade_date":1721659156500,"prevclose":0.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":688,"bidexch":"M","bid_date":1721660578000,"asksize":349,"askexch":"Q","ask_date":1721660578000,"open_interest":317,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00037000","description":"PLTR + Aug 9 2024 $37.00 Put","exch":"Z","type":"option","last":9.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.65,"ask":8.9,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8956849690094637,"gamma":0.031768793171247534,"theta":-0.02669263488247886,"vega":0.011794200542542639,"rho":0.0012730265000352645,"phi":-0.0013919525133852114,"bid_iv":0.707552,"mid_iv":0.823098,"ask_iv":0.938644,"smv_vol":0.849,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721232738116,"prevclose":9.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"Z","bid_date":1721660573000,"asksize":30,"askexch":"X","ask_date":1721660573000,"open_interest":12,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00037000","description":"PLTR + Aug 9 2024 $37.00 Call","exch":"Z","type":"option","last":0.23,"change":-0.10,"volume":46,"open":0.34,"high":0.34,"low":0.21,"close":null,"bid":0.23,"ask":0.25,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.10431503099053628,"gamma":0.031768793171247534,"theta":-0.02669263488247886,"vega":0.011794200542542639,"rho":0.0012730265000352645,"phi":-0.0013919525133852114,"bid_iv":0.8487,"mid_iv":0.853578,"ask_iv":0.858455,"smv_vol":0.849,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-30.31,"average_volume":0,"last_volume":1,"trade_date":1721660168898,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":355,"bidexch":"E","bid_date":1721660579000,"asksize":23,"askexch":"N","ask_date":1721660578000,"open_interest":448,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00038000","description":"PLTR + Aug 9 2024 $38.00 Put","exch":"Z","type":"option","last":9.05,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":9.65,"ask":9.8,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.9159474963364516,"gamma":0.026709985703483787,"theta":-0.022877616507669448,"vega":0.008960139177566457,"rho":0.0010261144645119606,"phi":-0.0011189142305061597,"bid_iv":0.0,"mid_iv":0.958109,"ask_iv":0.958109,"smv_vol":0.858,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404211212,"prevclose":9.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660575000,"asksize":21,"askexch":"E","ask_date":1721660575000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00038000","description":"PLTR + Aug 9 2024 $38.00 Call","exch":"Z","type":"option","last":0.19,"change":-0.07,"volume":36,"open":0.25,"high":0.28,"low":0.17,"close":null,"bid":0.18,"ask":0.2,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.08405250366354844,"gamma":0.026709985703483787,"theta":-0.022877616507669448,"vega":0.008960139177566457,"rho":0.0010261144645119606,"phi":-0.0011189142305061597,"bid_iv":0.858756,"mid_iv":0.869806,"ask_iv":0.880856,"smv_vol":0.858,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-26.93,"average_volume":0,"last_volume":2,"trade_date":1721658977888,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":541,"bidexch":"E","bid_date":1721660577000,"asksize":386,"askexch":"B","ask_date":1721660576000,"open_interest":2993,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00039000","description":"PLTR + Aug 9 2024 $39.00 Put","exch":"Z","type":"option","last":10.6,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.8,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9324331609205643,"gamma":0.022315469817681507,"theta":-0.01948856134455513,"vega":0.007753833495886047,"rho":8.250194198410557E-4,"phi":-8.974359245631913E-4,"bid_iv":0.0,"mid_iv":0.966883,"ask_iv":0.966883,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721229907938,"prevclose":10.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"N","bid_date":1721660575000,"asksize":14,"askexch":"J","ask_date":1721660575000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00039000","description":"PLTR + Aug 9 2024 $39.00 Call","exch":"Z","type":"option","last":0.16,"change":-0.05,"volume":1,"open":0.16,"high":0.16,"low":0.16,"close":null,"bid":0.14,"ask":0.16,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.0675668390794357,"gamma":0.022315469817681507,"theta":-0.01948856134455513,"vega":0.007753833495886047,"rho":8.250194198410557E-4,"phi":-8.974359245631913E-4,"bid_iv":0.868863,"mid_iv":0.881653,"ask_iv":0.894444,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.81,"average_volume":0,"last_volume":1,"trade_date":1721660401292,"prevclose":0.21,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1384,"bidexch":"X","bid_date":1721660576000,"asksize":135,"askexch":"P","ask_date":1721660577000,"open_interest":398,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00040000","description":"PLTR + Aug 9 2024 $40.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.6,"ask":11.75,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9458359579941523,"gamma":0.018540012844571473,"theta":-0.016466404293718637,"vega":0.006625224882015168,"rho":6.614229404545108E-4,"phi":-7.17859698324E-4,"bid_iv":0.241208,"mid_iv":0.561815,"ask_iv":0.882422,"smv_vol":0.89,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":23,"bidexch":"Q","bid_date":1721660572000,"asksize":12,"askexch":"D","ask_date":1721660469000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00040000","description":"PLTR + Aug 9 2024 $40.00 Call","exch":"Z","type":"option","last":0.13,"change":-0.06,"volume":63,"open":0.17,"high":0.18,"low":0.12,"close":null,"bid":0.12,"ask":0.13,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.05416404200584767,"gamma":0.018540012844571473,"theta":-0.016466404293718637,"vega":0.006625224882015168,"rho":6.614229404545108E-4,"phi":-7.17859698324E-4,"bid_iv":0.894641,"mid_iv":0.90222,"ask_iv":0.909798,"smv_vol":0.89,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-31.58,"average_volume":0,"last_volume":10,"trade_date":1721657812065,"prevclose":0.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":199,"bidexch":"E","bid_date":1721660578000,"asksize":293,"askexch":"D","ask_date":1721660530000,"open_interest":1347,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00041000","description":"PLTR + Aug 9 2024 $41.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.55,"ask":12.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9568577208620153,"gamma":0.0152909076179221,"theta":-0.013793431688585862,"vega":0.005616836481068701,"rho":5.268340018270578E-4,"phi":-5.70530916178175E-4,"bid_iv":0.0,"mid_iv":1.013199,"ask_iv":1.013199,"smv_vol":0.903,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"Q","bid_date":1721660530000,"asksize":11,"askexch":"M","ask_date":1721660458000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00041000","description":"PLTR + Aug 9 2024 $41.00 Call","exch":"Z","type":"option","last":0.1,"change":-0.05,"volume":140,"open":0.04,"high":0.14,"low":0.04,"close":null,"bid":0.1,"ask":0.11,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.04314227913798477,"gamma":0.0152909076179221,"theta":-0.013793431688585862,"vega":0.005616836481068701,"rho":5.268340018270578E-4,"phi":-5.70530916178175E-4,"bid_iv":0.914504,"mid_iv":0.922279,"ask_iv":0.930055,"smv_vol":0.903,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":1,"trade_date":1721660517700,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":462,"bidexch":"H","bid_date":1721660578000,"asksize":141,"askexch":"Q","ask_date":1721660578000,"open_interest":799,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '198' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '2' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-01-17&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250117P00003000","description":"PLTR + Jan 17 2025 $3.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.75,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.7011084E-9,"gamma":1.4789502456766293E-9,"theta":-4.198510184485107E-4,"vega":2.00041241314192E-5,"rho":0.014359041589541694,"phi":-0.1384935272952248,"bid_iv":0.0,"mid_iv":1.342061,"ask_iv":1.342061,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720466089401,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"J","bid_date":1721655002000,"asksize":1,"askexch":"H","ask_date":1721655002000,"open_interest":4633,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00003000","description":"PLTR + Jan 17 2025 $3.00 Call","exch":"Z","type":"option","last":25.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.2,"ask":25.8,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9999999972988916,"gamma":1.4789502456766293E-9,"theta":-4.198510184485107E-4,"vega":2.00041241314192E-5,"rho":0.014359041589541694,"phi":-0.1384935272952248,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721225720224,"prevclose":25.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":180,"bidexch":"Z","bid_date":1721660577000,"asksize":157,"askexch":"Q","ask_date":1721660530000,"open_interest":1649,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00005000","description":"PLTR + Jan 17 2025 $5.00 Put","exch":"Z","type":"option","last":0.09,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-3.0897511467E-6,"gamma":1.3198749107872452E-6,"theta":-7.556032321532982E-4,"vega":2.359225272985726E-5,"rho":0.023881180993851205,"phi":-0.13849306128577155,"bid_iv":0.958146,"mid_iv":1.105743,"ask_iv":1.253341,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720704613079,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"P","bid_date":1721660284000,"asksize":1676,"askexch":"E","ask_date":1721660577000,"open_interest":4806,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00005000","description":"PLTR + Jan 17 2025 $5.00 Call","exch":"Z","type":"option","last":23.7,"change":-0.71,"volume":2,"open":24.05,"high":24.05,"low":23.7,"close":null,"bid":23.25,"ask":23.8,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9999969102488533,"gamma":1.3198749107872452E-6,"theta":-7.556032321532982E-4,"vega":2.359225272985726E-5,"rho":0.023881180993851205,"phi":-0.13849306128577155,"bid_iv":0.0,"mid_iv":1.495619,"ask_iv":1.495619,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.91,"average_volume":0,"last_volume":1,"trade_date":1721655073558,"prevclose":24.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1203,"bidexch":"X","bid_date":1721660575000,"asksize":665,"askexch":"X","ask_date":1721660575000,"open_interest":2120,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00007000","description":"PLTR + Jan 17 2025 $7.00 Put","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":15,"open":0.03,"high":0.04,"low":0.03,"close":null,"bid":0.02,"ask":0.05,"underlying":"PLTR","strike":7.0,"greeks":{"delta":-1.172765255374E-4,"gamma":4.1272066333826514E-5,"theta":-0.001072312260073466,"vega":1.2306653421229204E-4,"rho":0.0334152150897586,"phi":-0.13847631027630314,"bid_iv":0.839715,"mid_iv":0.89363,"ask_iv":0.947545,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":10,"trade_date":1721659389478,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":183,"bidexch":"U","bid_date":1721660519000,"asksize":1483,"askexch":"E","ask_date":1721660577000,"open_interest":13136,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00007000","description":"PLTR + Jan 17 2025 $7.00 Call","exch":"Z","type":"option","last":22.53,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":21.55,"ask":21.7,"underlying":"PLTR","strike":7.0,"greeks":{"delta":0.9998827234744626,"gamma":4.1272066333826514E-5,"theta":-0.001072312260073466,"vega":1.2306653421229204E-4,"rho":0.0334152150897586,"phi":-0.13847631027630314,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721402124790,"prevclose":22.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":59,"bidexch":"B","bid_date":1721660575000,"asksize":125,"askexch":"N","ask_date":1721660574000,"open_interest":7475,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00010000","description":"PLTR + Jan 17 2025 $10.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.16,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0025189451369011,"gamma":6.965878142845523E-4,"theta":-0.001761673028314797,"vega":0.001483008119623428,"rho":0.047347674178433684,"phi":-0.13812826676229406,"bid_iv":0.718466,"mid_iv":0.795075,"ask_iv":0.871684,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721412861064,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"E","bid_date":1721656670000,"asksize":2639,"askexch":"X","ask_date":1721660575000,"open_interest":31473,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00010000","description":"PLTR + Jan 17 2025 $10.00 Call","exch":"Z","type":"option","last":18.75,"change":-0.25,"volume":3,"open":18.15,"high":18.75,"low":18.15,"close":null,"bid":18.7,"ask":19.0,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9974810548630989,"gamma":6.965878142845523E-4,"theta":-0.001761673028314797,"vega":0.001483008119623428,"rho":0.047347674178433684,"phi":-0.13812826676229406,"bid_iv":0.0,"mid_iv":0.934045,"ask_iv":0.934045,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.32,"average_volume":0,"last_volume":1,"trade_date":1721660171569,"prevclose":19.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"M","bid_date":1721660578000,"asksize":210,"askexch":"E","ask_date":1721660578000,"open_interest":12900,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00012000","description":"PLTR + Jan 17 2025 $12.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.14,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0091649026519178,"gamma":0.0021900980824744024,"theta":-0.0025974268292868283,"vega":0.005312624050374965,"rho":0.05578359604592012,"phi":-0.13717267659529853,"bid_iv":0.603166,"mid_iv":0.65935,"ask_iv":0.715535,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409328709,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2544,"bidexch":"X","bid_date":1721660575000,"asksize":2314,"askexch":"X","ask_date":1721660575000,"open_interest":23155,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00012000","description":"PLTR + Jan 17 2025 $12.00 Call","exch":"Z","type":"option","last":16.9,"change":-0.18,"volume":1,"open":16.9,"high":16.9,"low":16.9,"close":null,"bid":16.75,"ask":16.9,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9908350973480822,"gamma":0.0021900980824744024,"theta":-0.0025974268292868283,"vega":0.005312624050374965,"rho":0.05578359604592012,"phi":-0.13717267659529853,"bid_iv":0.536901,"mid_iv":0.64043,"ask_iv":0.743959,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.06,"average_volume":0,"last_volume":1,"trade_date":1721655878924,"prevclose":17.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":129,"bidexch":"X","bid_date":1721660576000,"asksize":103,"askexch":"E","ask_date":1721660574000,"open_interest":12440,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00013000","description":"PLTR + Jan 17 2025 $13.00 Put","exch":"Z","type":"option","last":0.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.06,"ask":0.24,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0151374758969857,"gamma":0.0033823625746735105,"theta":-0.0031662342752295245,"vega":0.008275144174701233,"rho":0.059546092799509356,"phi":-0.136317446148837,"bid_iv":0.570839,"mid_iv":0.656559,"ask_iv":0.742279,"smv_vol":0.645,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721411137083,"prevclose":0.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1401,"bidexch":"X","bid_date":1721660578000,"asksize":1905,"askexch":"X","ask_date":1721660578000,"open_interest":1,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00013000","description":"PLTR + Jan 17 2025 $13.00 Call","exch":"Z","type":"option","last":16.69,"change":0.00,"volume":9,"open":null,"high":null,"low":null,"close":null,"bid":15.85,"ask":16.0,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9848625241030143,"gamma":0.0033823625746735105,"theta":-0.0031662342752295245,"vega":0.008275144174701233,"rho":0.059546092799509356,"phi":-0.136317446148837,"bid_iv":0.590964,"mid_iv":0.773831,"ask_iv":0.956697,"smv_vol":0.645,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721314237702,"prevclose":16.69,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"M","bid_date":1721660577000,"asksize":101,"askexch":"Q","ask_date":1721660577000,"open_interest":18,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00014000","description":"PLTR + Jan 17 2025 $14.00 Put","exch":"Z","type":"option","last":0.17,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.08,"ask":0.29,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0233735256780031,"gamma":0.004892782617719278,"theta":-0.00384176059628752,"vega":0.010389879850385222,"rho":0.06291136339439493,"phi":-0.13514123917701681,"bid_iv":0.548703,"mid_iv":0.629997,"ask_iv":0.71129,"smv_vol":0.639,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410940038,"prevclose":0.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2001,"bidexch":"X","bid_date":1721660578000,"asksize":2282,"askexch":"E","ask_date":1721660578000,"open_interest":6,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00014000","description":"PLTR + Jan 17 2025 $14.00 Call","exch":"Z","type":"option","last":14.75,"change":-0.93,"volume":1,"open":14.75,"high":14.75,"low":14.75,"close":null,"bid":14.9,"ask":15.35,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9766264743219969,"gamma":0.004892782617719278,"theta":-0.00384176059628752,"vega":0.010389879850385222,"rho":0.06291136339439493,"phi":-0.13514123917701681,"bid_iv":0.615473,"mid_iv":0.644708,"ask_iv":0.673942,"smv_vol":0.639,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.94,"average_volume":0,"last_volume":1,"trade_date":1721656435404,"prevclose":15.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660578000,"asksize":21,"askexch":"E","ask_date":1721660579000,"open_interest":15,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00015000","description":"PLTR + Jan 17 2025 $15.00 Put","exch":"Z","type":"option","last":0.25,"change":0.01,"volume":13,"open":0.23,"high":0.25,"low":0.23,"close":null,"bid":0.23,"ask":0.3,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0342327757321456,"gamma":0.00671467386881147,"theta":-0.004611050479432708,"vega":0.015124634093455012,"rho":0.06580909988857032,"phi":-0.13359441034310748,"bid_iv":0.614981,"mid_iv":0.634098,"ask_iv":0.653214,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.17,"average_volume":0,"last_volume":10,"trade_date":1721656867054,"prevclose":0.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":775,"bidexch":"D","bid_date":1721660577000,"asksize":2004,"askexch":"E","ask_date":1721660577000,"open_interest":29236,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00015000","description":"PLTR + Jan 17 2025 $15.00 Call","exch":"Z","type":"option","last":13.8,"change":-0.48,"volume":8,"open":14.3,"high":14.3,"low":13.5,"close":null,"bid":14.0,"ask":14.15,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9657672242678544,"gamma":0.00671467386881147,"theta":-0.004611050479432708,"vega":0.015124634093455012,"rho":0.06580909988857032,"phi":-0.13359441034310748,"bid_iv":0.610656,"mid_iv":0.63993,"ask_iv":0.669205,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.37,"average_volume":0,"last_volume":1,"trade_date":1721658615240,"prevclose":14.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":101,"bidexch":"X","bid_date":1721660578000,"asksize":45,"askexch":"B","ask_date":1721660578000,"open_interest":21206,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00016000","description":"PLTR + Jan 17 2025 $16.00 Put","exch":"Z","type":"option","last":0.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.31,"ask":0.34,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.047719124698723,"gamma":0.008794351990521107,"theta":-0.005458463841681491,"vega":0.021085410688522432,"rho":0.06822876065595808,"phi":-0.13167766994115482,"bid_iv":0.603221,"mid_iv":0.610245,"ask_iv":0.617269,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418104676,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":657,"bidexch":"E","bid_date":1721660578000,"asksize":991,"askexch":"E","ask_date":1721660578000,"open_interest":42,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00016000","description":"PLTR + Jan 17 2025 $16.00 Call","exch":"Z","type":"option","last":13.38,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.1,"ask":13.2,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.952280875301277,"gamma":0.008794351990521107,"theta":-0.005458463841681491,"vega":0.021085410688522432,"rho":0.06822876065595808,"phi":-0.13167766994115482,"bid_iv":0.596287,"mid_iv":0.618383,"ask_iv":0.640478,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721073110925,"prevclose":13.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":42,"bidexch":"C","bid_date":1721660572000,"asksize":14,"askexch":"E","ask_date":1721660575000,"open_interest":18,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00017000","description":"PLTR + Jan 17 2025 $17.00 Put","exch":"Z","type":"option","last":0.46,"change":0.02,"volume":1,"open":0.46,"high":0.46,"low":0.46,"close":null,"bid":0.42,"ask":0.44,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0639817418440167,"gamma":0.011094009512146369,"theta":-0.006360117789408342,"vega":0.02499662213038061,"rho":0.07013362726148227,"phi":-0.12937126264489507,"bid_iv":0.597593,"mid_iv":0.601096,"ask_iv":0.604599,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.55,"average_volume":0,"last_volume":1,"trade_date":1721656986370,"prevclose":0.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":405,"bidexch":"D","bid_date":1721660579000,"asksize":360,"askexch":"H","ask_date":1721660579000,"open_interest":10271,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00017000","description":"PLTR + Jan 17 2025 $17.00 Call","exch":"Z","type":"option","last":11.72,"change":-1.08,"volume":26,"open":12.15,"high":12.15,"low":11.72,"close":null,"bid":12.25,"ask":12.35,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9360182581559833,"gamma":0.011094009512146369,"theta":-0.006360117789408342,"vega":0.02499662213038061,"rho":0.07013362726148227,"phi":-0.12937126264489507,"bid_iv":0.597538,"mid_iv":0.616417,"ask_iv":0.635297,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.44,"average_volume":0,"last_volume":20,"trade_date":1721656666471,"prevclose":12.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":65,"bidexch":"X","bid_date":1721660577000,"asksize":37,"askexch":"P","ask_date":1721660577000,"open_interest":13334,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00018000","description":"PLTR + Jan 17 2025 $18.00 Put","exch":"Z","type":"option","last":0.56,"change":-0.01,"volume":5,"open":0.56,"high":0.56,"low":0.56,"close":null,"bid":0.55,"ask":0.58,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.082866243430497,"gamma":0.01354995729166696,"theta":-0.00729171887471671,"vega":0.029244008340360974,"rho":0.07154065022168601,"phi":-0.126698051250429,"bid_iv":0.589672,"mid_iv":0.594424,"ask_iv":0.599176,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.76,"average_volume":0,"last_volume":5,"trade_date":1721655104892,"prevclose":0.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":471,"bidexch":"D","bid_date":1721660578000,"asksize":928,"askexch":"X","ask_date":1721660578000,"open_interest":357,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00018000","description":"PLTR + Jan 17 2025 $18.00 Call","exch":"Z","type":"option","last":12.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.4,"ask":11.5,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.917133756569503,"gamma":0.01354995729166696,"theta":-0.00729171887471671,"vega":0.029244008340360974,"rho":0.07154065022168601,"phi":-0.126698051250429,"bid_iv":0.588908,"mid_iv":0.604729,"ask_iv":0.620551,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409314058,"prevclose":12.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":54,"bidexch":"C","bid_date":1721660575000,"asksize":36,"askexch":"C","ask_date":1721660577000,"open_interest":52,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117C00019000","description":"PLTR + Jan 17 2025 $19.00 Call","exch":"Z","type":"option","last":10.94,"change":0.00,"volume":4,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.7,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8952853801697104,"gamma":0.016111274756135868,"theta":-0.00822984474473593,"vega":0.03735841332513857,"rho":0.07236594978928677,"phi":-0.12361188700182879,"bid_iv":0.585949,"mid_iv":0.599332,"ask_iv":0.612715,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418910222,"prevclose":10.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":334,"bidexch":"E","bid_date":1721660578000,"asksize":15,"askexch":"M","ask_date":1721660578000,"open_interest":28,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00019000","description":"PLTR + Jan 17 2025 $19.00 Put","exch":"Z","type":"option","last":0.71,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.71,"ask":0.74,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1047146198302896,"gamma":0.016111274756135868,"theta":-0.00822984474473593,"vega":0.03735841332513857,"rho":0.07236594978928677,"phi":-0.12361188700182879,"bid_iv":0.583123,"mid_iv":0.587111,"ask_iv":0.591098,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":12,"trade_date":1721224092945,"prevclose":0.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":793,"bidexch":"E","bid_date":1721660577000,"asksize":1117,"askexch":"E","ask_date":1721660577000,"open_interest":289,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117P00020000","description":"PLTR + Jan 17 2025 $20.00 Put","exch":"Z","type":"option","last":0.94,"change":0.00,"volume":31,"open":0.96,"high":1.0,"low":0.94,"close":null,"bid":0.89,"ask":0.93,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1289176694655925,"gamma":0.018705389516758028,"theta":-0.009149782807209066,"vega":0.042277746661016816,"rho":0.07271419644320397,"phi":-0.1201988431098755,"bid_iv":0.579562,"mid_iv":0.583083,"ask_iv":0.586604,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721659160872,"prevclose":0.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":759,"bidexch":"E","bid_date":1721660578000,"asksize":298,"askexch":"E","ask_date":1721660578000,"open_interest":16804,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00020000","description":"PLTR + Jan 17 2025 $20.00 Call","exch":"Z","type":"option","last":9.85,"change":-0.40,"volume":32,"open":10.2,"high":10.3,"low":9.35,"close":null,"bid":9.8,"ask":9.9,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8710823305344075,"gamma":0.018705389516758028,"theta":-0.009149782807209066,"vega":0.042277746661016816,"rho":0.07271419644320397,"phi":-0.1201988431098755,"bid_iv":0.576489,"mid_iv":0.58831,"ask_iv":0.600131,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.91,"average_volume":0,"last_volume":3,"trade_date":1721660074676,"prevclose":10.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":549,"bidexch":"E","bid_date":1721660577000,"asksize":112,"askexch":"X","ask_date":1721660577000,"open_interest":28559,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00021000","description":"PLTR + Jan 17 2025 $21.00 Put","exch":"Z","type":"option","last":1.1,"change":-0.03,"volume":4,"open":1.23,"high":1.23,"low":1.1,"close":null,"bid":1.14,"ask":1.17,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1554468574913894,"gamma":0.021273573897261526,"theta":-0.010029758841217502,"vega":0.04728041661774413,"rho":0.07257179546939556,"phi":-0.11646425457811915,"bid_iv":0.57521,"mid_iv":0.578355,"ask_iv":0.5815,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.66,"average_volume":0,"last_volume":1,"trade_date":1721660594221,"prevclose":1.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":247,"bidexch":"H","bid_date":1721660577000,"asksize":1409,"askexch":"E","ask_date":1721660577000,"open_interest":798,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00021000","description":"PLTR + Jan 17 2025 $21.00 Call","exch":"Z","type":"option","last":9.19,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":9.05,"ask":9.15,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8445531425086106,"gamma":0.021273573897261526,"theta":-0.010029758841217502,"vega":0.04728041661774413,"rho":0.07257179546939556,"phi":-0.11646425457811915,"bid_iv":0.571907,"mid_iv":0.582483,"ask_iv":0.59306,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721329995567,"prevclose":9.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":469,"bidexch":"E","bid_date":1721660577000,"asksize":95,"askexch":"X","ask_date":1721660577000,"open_interest":351,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00022000","description":"PLTR + Jan 17 2025 $22.00 Put","exch":"Z","type":"option","last":1.49,"change":0.05,"volume":101,"open":1.5,"high":1.5,"low":1.49,"close":null,"bid":1.39,"ask":1.44,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1839847522432172,"gamma":0.023763339541643048,"theta":-0.010853217609763587,"vega":0.05228782276089425,"rho":0.07198492411365341,"phi":-0.11245332411036202,"bid_iv":0.572206,"mid_iv":0.57501,"ask_iv":0.577813,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.48,"average_volume":0,"last_volume":1,"trade_date":1721657884630,"prevclose":1.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":508,"bidexch":"A","bid_date":1721660578000,"asksize":602,"askexch":"D","ask_date":1721660578000,"open_interest":12575,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00022000","description":"PLTR + Jan 17 2025 $22.00 Call","exch":"Z","type":"option","last":8.2,"change":-0.53,"volume":11,"open":8.7,"high":8.7,"low":7.94,"close":null,"bid":8.4,"ask":8.5,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8160152477567828,"gamma":0.023763339541643048,"theta":-0.010853217609763587,"vega":0.05228782276089425,"rho":0.07198492411365341,"phi":-0.11245332411036202,"bid_iv":0.570872,"mid_iv":0.580436,"ask_iv":0.590001,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.08,"average_volume":0,"last_volume":1,"trade_date":1721658918835,"prevclose":8.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"E","bid_date":1721660578000,"asksize":316,"askexch":"E","ask_date":1721660578000,"open_interest":12674,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00023000","description":"PLTR + Jan 17 2025 $23.00 Put","exch":"Z","type":"option","last":1.78,"change":0.00,"volume":91,"open":1.53,"high":1.78,"low":1.53,"close":null,"bid":1.72,"ask":1.75,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2144065219434292,"gamma":0.026109132866482834,"theta":-0.011604290095572596,"vega":0.05716966357746492,"rho":0.07095131735339284,"phi":-0.10818487283792422,"bid_iv":0.569691,"mid_iv":0.572276,"ask_iv":0.574861,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":19,"trade_date":1721656465552,"prevclose":1.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"Q","bid_date":1721660577000,"asksize":1341,"askexch":"E","ask_date":1721660578000,"open_interest":666,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00023000","description":"PLTR + Jan 17 2025 $23.00 Call","exch":"Z","type":"option","last":7.49,"change":-0.51,"volume":9,"open":7.4,"high":7.49,"low":7.4,"close":null,"bid":7.7,"ask":7.8,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7855934780565708,"gamma":0.026109132866482834,"theta":-0.011604290095572596,"vega":0.05716966357746492,"rho":0.07095131735339284,"phi":-0.10818487283792422,"bid_iv":0.571889,"mid_iv":0.580592,"ask_iv":0.589295,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.38,"average_volume":0,"last_volume":1,"trade_date":1721658440359,"prevclose":8.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":607,"bidexch":"E","bid_date":1721660577000,"asksize":1025,"askexch":"E","ask_date":1721660577000,"open_interest":552,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117C00024000","description":"PLTR + Jan 17 2025 $24.00 Call","exch":"Z","type":"option","last":7.05,"change":-0.35,"volume":25,"open":7.6,"high":7.6,"low":6.95,"close":null,"bid":7.05,"ask":7.15,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7536910569805759,"gamma":0.02826996266100472,"theta":-0.012269376359006766,"vega":0.06182057907001641,"rho":0.06953440508003504,"phi":-0.10371572039424848,"bid_iv":0.566566,"mid_iv":0.574582,"ask_iv":0.582599,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.73,"average_volume":0,"last_volume":1,"trade_date":1721659375729,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":239,"bidexch":"E","bid_date":1721660578000,"asksize":3,"askexch":"W","ask_date":1721660578000,"open_interest":141,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00024000","description":"PLTR + Jan 17 2025 $24.00 Put","exch":"Z","type":"option","last":2.13,"change":0.04,"volume":5,"open":2.13,"high":2.13,"low":2.13,"close":null,"bid":2.07,"ask":2.1,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2463089430194241,"gamma":0.02826996266100472,"theta":-0.012269376359006766,"vega":0.06182057907001641,"rho":0.06953440508003504,"phi":-0.10371572039424848,"bid_iv":0.567584,"mid_iv":0.570761,"ask_iv":0.573938,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.92,"average_volume":0,"last_volume":5,"trade_date":1721656438853,"prevclose":2.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":102,"bidexch":"D","bid_date":1721660578000,"asksize":605,"askexch":"E","ask_date":1721660578000,"open_interest":892,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117P00025000","description":"PLTR + Jan 17 2025 $25.00 Put","exch":"Z","type":"option","last":2.56,"change":0.06,"volume":84,"open":2.45,"high":2.65,"low":2.4,"close":null,"bid":2.46,"ask":2.5,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2794163671015135,"gamma":0.03019181167283116,"theta":-0.012836831699673928,"vega":0.06611143235058077,"rho":0.06776076043885479,"phi":-0.09908530413049732,"bid_iv":0.565595,"mid_iv":0.568592,"ask_iv":0.571589,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.40,"average_volume":0,"last_volume":15,"trade_date":1721658592593,"prevclose":2.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":6,"bidexch":"T","bid_date":1721660577000,"asksize":730,"askexch":"E","ask_date":1721660577000,"open_interest":12026,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00025000","description":"PLTR + Jan 17 2025 $25.00 Call","exch":"Z","type":"option","last":6.54,"change":-0.26,"volume":251,"open":6.89,"high":6.95,"low":6.05,"close":null,"bid":6.45,"ask":6.55,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7205836328984865,"gamma":0.03019181167283116,"theta":-0.012836831699673928,"vega":0.06611143235058077,"rho":0.06776076043885479,"phi":-0.09908530413049732,"bid_iv":0.563468,"mid_iv":0.571032,"ask_iv":0.578597,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.83,"average_volume":0,"last_volume":3,"trade_date":1721660122731,"prevclose":6.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":842,"bidexch":"E","bid_date":1721660577000,"asksize":160,"askexch":"B","ask_date":1721660577000,"open_interest":27064,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00026000","description":"PLTR + Jan 17 2025 $26.00 Put","exch":"Z","type":"option","last":3.02,"change":0.10,"volume":37,"open":3.01,"high":3.07,"low":3.01,"close":null,"bid":2.89,"ask":2.93,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.313327671549159,"gamma":0.03184801618289615,"theta":-0.013302862679211902,"vega":0.06993085003509483,"rho":0.06569222833561338,"phi":-0.09434981296685407,"bid_iv":0.546688,"mid_iv":0.558777,"ask_iv":0.570866,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.43,"average_volume":0,"last_volume":2,"trade_date":1721658164872,"prevclose":2.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":77,"bidexch":"P","bid_date":1721660577000,"asksize":696,"askexch":"E","ask_date":1721660577000,"open_interest":1314,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00026000","description":"PLTR + Jan 17 2025 $26.00 Call","exch":"Z","type":"option","last":5.85,"change":-0.43,"volume":42,"open":5.7,"high":5.85,"low":5.7,"close":null,"bid":5.9,"ask":6.0,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.686672328450841,"gamma":0.03184801618289615,"theta":-0.013302862679211902,"vega":0.06993085003509483,"rho":0.06569222833561338,"phi":-0.09434981296685407,"bid_iv":0.562363,"mid_iv":0.56952,"ask_iv":0.576678,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.85,"average_volume":0,"last_volume":1,"trade_date":1721659825246,"prevclose":6.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":927,"bidexch":"E","bid_date":1721660577000,"asksize":277,"askexch":"E","ask_date":1721660577000,"open_interest":2607,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00027000","description":"PLTR + Jan 17 2025 $27.00 Put","exch":"Z","type":"option","last":3.5,"change":0.34,"volume":3,"open":3.25,"high":3.5,"low":3.25,"close":null,"bid":3.35,"ask":3.4,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3476873570187103,"gamma":0.03320765355599054,"theta":-0.013663343515657922,"vega":0.07316753792040559,"rho":0.06337473750858777,"phi":-0.08955920884012869,"bid_iv":0.560949,"mid_iv":0.564336,"ask_iv":0.567722,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.76,"average_volume":0,"last_volume":1,"trade_date":1721656845053,"prevclose":3.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1000,"bidexch":"E","bid_date":1721660577000,"asksize":990,"askexch":"E","ask_date":1721660577000,"open_interest":3711,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00027000","description":"PLTR + Jan 17 2025 $27.00 Call","exch":"Z","type":"option","last":5.2,"change":-0.55,"volume":40,"open":5.85,"high":5.85,"low":5.15,"close":null,"bid":5.4,"ask":5.5,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6523126429812897,"gamma":0.03320765355599054,"theta":-0.013663343515657922,"vega":0.07316753792040559,"rho":0.06337473750858777,"phi":-0.08955920884012869,"bid_iv":0.562906,"mid_iv":0.56974,"ask_iv":0.576574,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.57,"average_volume":0,"last_volume":2,"trade_date":1721658660686,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1180,"bidexch":"E","bid_date":1721660577000,"asksize":1104,"askexch":"E","ask_date":1721660577000,"open_interest":13146,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00028000","description":"PLTR + Jan 17 2025 $28.00 Put","exch":"Z","type":"option","last":3.9,"change":-0.05,"volume":47,"open":3.93,"high":4.1,"low":3.9,"close":null,"bid":3.85,"ask":3.95,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3821256668842882,"gamma":0.034265875209734134,"theta":-0.01392063404812033,"vega":0.07572858690149349,"rho":0.060868052472784685,"phi":-0.08476480849672896,"bid_iv":0.558433,"mid_iv":0.56503,"ask_iv":0.571627,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.27,"average_volume":0,"last_volume":2,"trade_date":1721659967522,"prevclose":3.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":931,"bidexch":"X","bid_date":1721660577000,"asksize":1679,"askexch":"E","ask_date":1721660577000,"open_interest":470,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00028000","description":"PLTR + Jan 17 2025 $28.00 Call","exch":"Z","type":"option","last":4.95,"change":-0.35,"volume":44,"open":5.33,"high":5.33,"low":4.59,"close":null,"bid":4.95,"ask":5.05,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6178743331157118,"gamma":0.034265875209734134,"theta":-0.01392063404812033,"vega":0.07572858690149349,"rho":0.060868052472784685,"phi":-0.08476480849672896,"bid_iv":0.565171,"mid_iv":0.568474,"ask_iv":0.571776,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.61,"average_volume":0,"last_volume":5,"trade_date":1721659416191,"prevclose":5.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1006,"bidexch":"E","bid_date":1721660579000,"asksize":1114,"askexch":"E","ask_date":1721660579000,"open_interest":1337,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00029000","description":"PLTR + Jan 17 2025 $29.00 Put","exch":"Z","type":"option","last":4.57,"change":0.22,"volume":16,"open":4.55,"high":4.57,"low":4.55,"close":null,"bid":4.4,"ask":4.5,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4163079853405945,"gamma":0.0350220291090113,"theta":-0.014078924494923518,"vega":0.07753731297094138,"rho":0.05822395138881589,"phi":-0.08001297409521158,"bid_iv":0.557741,"mid_iv":0.564199,"ask_iv":0.570657,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.06,"average_volume":0,"last_volume":15,"trade_date":1721656488097,"prevclose":4.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":545,"bidexch":"E","bid_date":1721660578000,"asksize":1439,"askexch":"E","ask_date":1721660578000,"open_interest":673,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00029000","description":"PLTR + Jan 17 2025 $29.00 Call","exch":"Z","type":"option","last":4.54,"change":-0.36,"volume":76,"open":4.85,"high":4.85,"low":4.25,"close":null,"bid":4.5,"ask":4.6,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5836920146594055,"gamma":0.0350220291090113,"theta":-0.014078924494923518,"vega":0.07753731297094138,"rho":0.05822395138881589,"phi":-0.08001297409521158,"bid_iv":0.562798,"mid_iv":0.569247,"ask_iv":0.575696,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.35,"average_volume":0,"last_volume":1,"trade_date":1721660117388,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1355,"bidexch":"E","bid_date":1721660577000,"asksize":1481,"askexch":"E","ask_date":1721660577000,"open_interest":1398,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00030000","description":"PLTR + Jan 17 2025 $30.00 Put","exch":"Z","type":"option","last":5.2,"change":0.25,"volume":51,"open":5.1,"high":5.2,"low":5.1,"close":null,"bid":4.85,"ask":5.1,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4499418408915623,"gamma":0.03548843044946091,"theta":-0.014145049872296873,"vega":0.07853984250907743,"rho":0.05549176358389134,"phi":-0.07534392220343022,"bid_iv":0.558954,"mid_iv":0.565347,"ask_iv":0.57174,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.06,"average_volume":0,"last_volume":25,"trade_date":1721657694954,"prevclose":4.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1506,"bidexch":"E","bid_date":1721660578000,"asksize":1063,"askexch":"E","ask_date":1721660578000,"open_interest":2925,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00030000","description":"PLTR + Jan 17 2025 $30.00 Call","exch":"Z","type":"option","last":4.12,"change":-0.29,"volume":379,"open":4.42,"high":4.5,"low":3.79,"close":null,"bid":4.1,"ask":4.2,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5500581591084377,"gamma":0.03548843044946091,"theta":-0.014145049872296873,"vega":0.07853984250907743,"rho":0.05549176358389134,"phi":-0.07534392220343022,"bid_iv":0.562651,"mid_iv":0.569019,"ask_iv":0.575387,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.58,"average_volume":0,"last_volume":1,"trade_date":1721660386667,"prevclose":4.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1559,"bidexch":"E","bid_date":1721660577000,"asksize":1494,"askexch":"E","ask_date":1721660577000,"open_interest":38802,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00031000","description":"PLTR + Jan 17 2025 $31.00 Put","exch":"Z","type":"option","last":5.55,"change":0.00,"volume":23,"open":null,"high":null,"low":null,"close":null,"bid":5.6,"ask":5.7,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4828155778583817,"gamma":0.03569067287089893,"theta":-0.014129018151567498,"vega":0.07870806893191692,"rho":0.05271442474500029,"phi":-0.07078636011570438,"bid_iv":0.556015,"mid_iv":0.562392,"ask_iv":0.568769,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721416743544,"prevclose":5.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":574,"bidexch":"E","bid_date":1721660578000,"asksize":1023,"askexch":"E","ask_date":1721660578000,"open_interest":69,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00031000","description":"PLTR + Jan 17 2025 $31.00 Call","exch":"Z","type":"option","last":3.74,"change":-0.26,"volume":60,"open":3.95,"high":3.95,"low":3.45,"close":null,"bid":3.75,"ask":3.85,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5171844221416183,"gamma":0.03569067287089893,"theta":-0.014129018151567498,"vega":0.07870806893191692,"rho":0.05271442474500029,"phi":-0.07078636011570438,"bid_iv":0.565002,"mid_iv":0.568179,"ask_iv":0.571356,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.50,"average_volume":0,"last_volume":3,"trade_date":1721660439477,"prevclose":4.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":477,"bidexch":"E","bid_date":1721660579000,"asksize":304,"askexch":"B","ask_date":1721660578000,"open_interest":14084,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117C00032000","description":"PLTR + Jan 17 2025 $32.00 Call","exch":"Z","type":"option","last":3.41,"change":-0.30,"volume":30,"open":3.6,"high":3.6,"low":3.15,"close":null,"bid":3.4,"ask":3.5,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.48526265178907607,"gamma":0.035648471324300754,"theta":-0.014038155420491137,"vega":0.0780381022644823,"rho":0.049926411577969156,"phi":-0.06636639705792646,"bid_iv":0.563697,"mid_iv":0.566903,"ask_iv":0.570108,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.09,"average_volume":0,"last_volume":1,"trade_date":1721660509519,"prevclose":3.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1784,"bidexch":"E","bid_date":1721660577000,"asksize":1512,"askexch":"E","ask_date":1721660577000,"open_interest":13348,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00032000","description":"PLTR + Jan 17 2025 $32.00 Put","exch":"Z","type":"option","last":6.18,"change":0.33,"volume":1,"open":6.18,"high":6.18,"low":6.18,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.514737348210924,"gamma":0.035648471324300754,"theta":-0.014038155420491137,"vega":0.0780381022644823,"rho":0.049926411577969156,"phi":-0.06636639705792646,"bid_iv":0.56184,"mid_iv":0.565117,"ask_iv":0.568394,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.65,"average_volume":0,"last_volume":1,"trade_date":1721655451085,"prevclose":5.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1531,"bidexch":"E","bid_date":1721660577000,"asksize":1580,"askexch":"E","ask_date":1721660577000,"open_interest":3437,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117P00033000","description":"PLTR + Jan 17 2025 $33.00 Put","exch":"Z","type":"option","last":6.58,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.95,"ask":7.05,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5455496205128098,"gamma":0.035381783775796975,"theta":-0.013879853322192454,"vega":0.0796561114081264,"rho":0.04715652363132083,"phi":-0.062105375313592504,"bid_iv":0.557672,"mid_iv":0.564157,"ask_iv":0.570643,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721062640193,"prevclose":6.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":759,"bidexch":"E","bid_date":1721660577000,"asksize":1428,"askexch":"E","ask_date":1721660577000,"open_interest":33,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00033000","description":"PLTR + Jan 17 2025 $33.00 Call","exch":"Z","type":"option","last":3.11,"change":-0.36,"volume":350,"open":3.32,"high":3.32,"low":2.93,"close":null,"bid":3.1,"ask":3.2,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.45445037948719025,"gamma":0.035381783775796975,"theta":-0.013879853322192454,"vega":0.0796561114081264,"rho":0.04715652363132083,"phi":-0.062105375313592504,"bid_iv":0.565407,"mid_iv":0.568548,"ask_iv":0.571688,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.38,"average_volume":0,"last_volume":1,"trade_date":1721660544984,"prevclose":3.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":815,"bidexch":"E","bid_date":1721660579000,"asksize":754,"askexch":"E","ask_date":1721660579000,"open_interest":989,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00034000","description":"PLTR + Jan 17 2025 $34.00 Put","exch":"Z","type":"option","last":7.77,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.65,"ask":7.75,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5747985111735145,"gamma":0.03487639179195335,"theta":-0.013646349298543978,"vega":0.07808613232616227,"rho":0.04444880706516782,"phi":-0.05806649317374735,"bid_iv":0.56218,"mid_iv":0.565559,"ask_iv":0.568939,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721050936377,"prevclose":7.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1287,"bidexch":"E","bid_date":1721660577000,"asksize":1158,"askexch":"E","ask_date":1721660577000,"open_interest":23,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00034000","description":"PLTR + Jan 17 2025 $34.00 Call","exch":"Z","type":"option","last":2.69,"change":-0.51,"volume":233,"open":2.7,"high":2.7,"low":2.69,"close":null,"bid":2.82,"ask":2.9,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.42520148882648545,"gamma":0.03487639179195335,"theta":-0.013646349298543978,"vega":0.07808613232616227,"rho":0.04444880706516782,"phi":-0.05806649317374735,"bid_iv":0.566807,"mid_iv":0.56937,"ask_iv":0.571932,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.94,"average_volume":0,"last_volume":25,"trade_date":1721657202928,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":757,"bidexch":"E","bid_date":1721660579000,"asksize":448,"askexch":"E","ask_date":1721660579000,"open_interest":878,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00035000","description":"PLTR + Jan 17 2025 $35.00 Put","exch":"Z","type":"option","last":8.65,"change":0.70,"volume":50,"open":8.65,"high":8.65,"low":8.65,"close":null,"bid":8.4,"ask":8.5,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.6027221220963767,"gamma":0.03421735000583284,"theta":-0.013367609353010476,"vega":0.07573788286955713,"rho":0.04181454773953629,"phi":-0.05421477099254446,"bid_iv":0.556788,"mid_iv":0.563606,"ask_iv":0.570425,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.81,"average_volume":0,"last_volume":25,"trade_date":1721657694954,"prevclose":7.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1005,"bidexch":"E","bid_date":1721660577000,"asksize":1270,"askexch":"E","ask_date":1721660577000,"open_interest":1196,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00035000","description":"PLTR + Jan 17 2025 $35.00 Call","exch":"Z","type":"option","last":2.6,"change":-0.25,"volume":551,"open":3.16,"high":3.16,"low":2.39,"close":null,"bid":2.57,"ask":2.63,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.39727787790362334,"gamma":0.03421735000583284,"theta":-0.013367609353010476,"vega":0.07573788286955713,"rho":0.04181454773953629,"phi":-0.05421477099254446,"bid_iv":0.566628,"mid_iv":0.56927,"ask_iv":0.571911,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.78,"average_volume":0,"last_volume":3,"trade_date":1721660330824,"prevclose":2.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1561,"bidexch":"E","bid_date":1721660579000,"asksize":194,"askexch":"E","ask_date":1721660579000,"open_interest":18435,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00036000","description":"PLTR + Jan 17 2025 $36.00 Put","exch":"Z","type":"option","last":8.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.15,"ask":9.25,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.6295057082282546,"gamma":0.03344590140117039,"theta":-0.01305650036444453,"vega":0.07269668488928943,"rho":0.03925111300200655,"phi":-0.05052358085677611,"bid_iv":0.561677,"mid_iv":0.568832,"ask_iv":0.575988,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402359953,"prevclose":8.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":149,"bidexch":"P","bid_date":1721660578000,"asksize":51,"askexch":"U","ask_date":1721660578000,"open_interest":21,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00036000","description":"PLTR + Jan 17 2025 $36.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.32,"volume":40,"open":2.57,"high":2.57,"low":2.2,"close":null,"bid":2.34,"ask":2.38,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.3704942917717454,"gamma":0.03344590140117039,"theta":-0.01305650036444453,"vega":0.07269668488928943,"rho":0.03925111300200655,"phi":-0.05052358085677611,"bid_iv":0.566706,"mid_iv":0.570146,"ask_iv":0.573586,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.31,"average_volume":0,"last_volume":1,"trade_date":1721657170512,"prevclose":2.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":448,"bidexch":"E","bid_date":1721660577000,"asksize":218,"askexch":"E","ask_date":1721660577000,"open_interest":774,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00037000","description":"PLTR + Jan 17 2025 $37.00 Put","exch":"Z","type":"option","last":10.2,"change":0.15,"volume":9,"open":10.2,"high":10.2,"low":10.2,"close":null,"bid":9.85,"ask":10.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.6545724663403287,"gamma":0.032532197795968026,"theta":-0.012699310886053356,"vega":0.07401450441337988,"rho":0.036804489586323916,"phi":-0.04707351025423634,"bid_iv":0.563747,"mid_iv":0.570934,"ask_iv":0.57812,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.50,"average_volume":0,"last_volume":1,"trade_date":1721656457402,"prevclose":10.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1462,"bidexch":"E","bid_date":1721660579000,"asksize":709,"askexch":"E","ask_date":1721660579000,"open_interest":174,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00037000","description":"PLTR + Jan 17 2025 $37.00 Call","exch":"Z","type":"option","last":2.08,"change":-0.27,"volume":374,"open":2.15,"high":2.41,"low":2.0,"close":null,"bid":2.12,"ask":2.2,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.3454275336596713,"gamma":0.032532197795968026,"theta":-0.012699310886053356,"vega":0.07401450441337988,"rho":0.036804489586323916,"phi":-0.04707351025423634,"bid_iv":0.568993,"mid_iv":0.571697,"ask_iv":0.5744,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.49,"average_volume":0,"last_volume":3,"trade_date":1721658497135,"prevclose":2.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1524,"bidexch":"E","bid_date":1721660579000,"asksize":716,"askexch":"E","ask_date":1721660579000,"open_interest":15676,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00038000","description":"PLTR + Jan 17 2025 $38.00 Put","exch":"Z","type":"option","last":11.0,"change":0.80,"volume":2,"open":11.0,"high":11.0,"low":11.0,"close":null,"bid":10.7,"ask":10.9,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.6780722448487554,"gamma":0.0315257919634553,"theta":-0.012313618904552832,"vega":0.07024579811394689,"rho":0.034477453291486555,"phi":-0.04384263867507343,"bid_iv":0.562622,"mid_iv":0.570224,"ask_iv":0.577826,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.85,"average_volume":0,"last_volume":1,"trade_date":1721656444852,"prevclose":10.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":505,"bidexch":"E","bid_date":1721660578000,"asksize":710,"askexch":"E","ask_date":1721660578000,"open_interest":48,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00038000","description":"PLTR + Jan 17 2025 $38.00 Call","exch":"Z","type":"option","last":1.9,"change":-0.26,"volume":23,"open":2.05,"high":2.05,"low":1.82,"close":null,"bid":1.94,"ask":2.0,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.3219277551512446,"gamma":0.0315257919634553,"theta":-0.012313618904552832,"vega":0.07024579811394689,"rho":0.034477453291486555,"phi":-0.04384263867507343,"bid_iv":0.569712,"mid_iv":0.57256,"ask_iv":0.575408,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.04,"average_volume":0,"last_volume":10,"trade_date":1721658231551,"prevclose":2.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":681,"bidexch":"E","bid_date":1721660578000,"asksize":537,"askexch":"E","ask_date":1721660578000,"open_interest":6258,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00039000","description":"PLTR + Jan 17 2025 $39.00 Put","exch":"Z","type":"option","last":11.85,"change":0.85,"volume":1,"open":11.85,"high":11.85,"low":11.85,"close":null,"bid":11.6,"ask":11.7,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.7006494254198287,"gamma":0.03047895645014256,"theta":-0.01191692965664681,"vega":0.065990300987791,"rho":0.03222517578989244,"phi":-0.04074049304358951,"bid_iv":0.56445,"mid_iv":0.56961,"ask_iv":0.57477,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.73,"average_volume":0,"last_volume":1,"trade_date":1721658597360,"prevclose":11.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":297,"bidexch":"E","bid_date":1721660578000,"asksize":57,"askexch":"P","ask_date":1721660578000,"open_interest":46,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00039000","description":"PLTR + Jan 17 2025 $39.00 Call","exch":"Z","type":"option","last":1.9,"change":-0.10,"volume":1,"open":1.9,"high":1.9,"low":1.9,"close":null,"bid":1.76,"ask":1.81,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.29935057458017134,"gamma":0.03047895645014256,"theta":-0.01191692965664681,"vega":0.065990300987791,"rho":0.03222517578989244,"phi":-0.04074049304358951,"bid_iv":0.571793,"mid_iv":0.574825,"ask_iv":0.577857,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.00,"average_volume":0,"last_volume":1,"trade_date":1721655743004,"prevclose":2.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":892,"bidexch":"E","bid_date":1721660578000,"asksize":7,"askexch":"D","ask_date":1721660578000,"open_interest":1600,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00040000","description":"PLTR + Jan 17 2025 $40.00 Put","exch":"Z","type":"option","last":12.2,"change":0.35,"volume":1,"open":12.2,"high":12.2,"low":12.2,"close":null,"bid":12.45,"ask":12.6,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.7213280875500615,"gamma":0.029357582279043833,"theta":-0.011494234330950238,"vega":0.0670811197474298,"rho":0.030129185333837027,"phi":-0.03790303568562692,"bid_iv":0.560065,"mid_iv":0.572055,"ask_iv":0.584045,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.96,"average_volume":0,"last_volume":1,"trade_date":1721655435229,"prevclose":11.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":303,"bidexch":"E","bid_date":1721660578000,"asksize":734,"askexch":"E","ask_date":1721660578000,"open_interest":14,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00040000","description":"PLTR + Jan 17 2025 $40.00 Call","exch":"Z","type":"option","last":1.62,"change":-0.19,"volume":936,"open":1.85,"high":1.87,"low":1.45,"close":null,"bid":1.61,"ask":1.67,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.2786719124499385,"gamma":0.029357582279043833,"theta":-0.011494234330950238,"vega":0.0670811197474298,"rho":0.030129185333837027,"phi":-0.03790303568562692,"bid_iv":0.572216,"mid_iv":0.575198,"ask_iv":0.57818,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.50,"average_volume":0,"last_volume":1,"trade_date":1721660435918,"prevclose":1.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":107,"bidexch":"T","bid_date":1721660578000,"asksize":164,"askexch":"T","ask_date":1721660578000,"open_interest":26461,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00041000","description":"PLTR + Jan 17 2025 $41.00 Put","exch":"Z","type":"option","last":12.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.25,"ask":13.45,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.7408280607865353,"gamma":0.028215725523046374,"theta":-0.01106491613033301,"vega":0.06231083450867168,"rho":0.028137561538513732,"phi":-0.03522930034582927,"bid_iv":0.533025,"mid_iv":0.558107,"ask_iv":0.583188,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721402352401,"prevclose":12.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":741,"bidexch":"E","bid_date":1721660578000,"asksize":957,"askexch":"E","ask_date":1721660578000,"open_interest":342,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00041000","description":"PLTR + Jan 17 2025 $41.00 Call","exch":"Z","type":"option","last":1.5,"change":-0.16,"volume":19,"open":1.65,"high":1.69,"low":1.35,"close":null,"bid":1.47,"ask":1.51,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.25917193921346476,"gamma":0.028215725523046374,"theta":-0.01106491613033301,"vega":0.06231083450867168,"rho":0.028137561538513732,"phi":-0.03522930034582927,"bid_iv":0.573567,"mid_iv":0.576777,"ask_iv":0.579988,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.64,"average_volume":0,"last_volume":5,"trade_date":1721660251722,"prevclose":1.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":454,"bidexch":"A","bid_date":1721660578000,"asksize":228,"askexch":"A","ask_date":1721660578000,"open_interest":1773,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '197' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '3' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-30&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240830P00015000","description":"PLTR + Aug 30 2024 $15.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.18,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0029422296821769,"gamma":0.0013461580656502208,"theta":-0.0029378082187077547,"vega":9.78672348074671E-4,"rho":0.015921701176687914,"phi":-0.030200872804877807,"bid_iv":0.0,"mid_iv":1.219679,"ask_iv":1.219679,"smv_vol":0.825,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655320000,"asksize":103,"askexch":"Z","ask_date":1721660344000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00015000","description":"PLTR + Aug 30 2024 $15.00 Call","exch":"Z","type":"option","last":13.9,"change":0.00,"volume":6,"open":null,"high":null,"low":null,"close":null,"bid":13.45,"ask":13.6,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9970577703178231,"gamma":0.0013461580656502208,"theta":-0.0029378082187077547,"vega":9.78672348074671E-4,"rho":0.015921701176687914,"phi":-0.030200872804877807,"bid_iv":0.0,"mid_iv":1.106109,"ask_iv":1.106109,"smv_vol":0.825,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316253413,"prevclose":13.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"M","bid_date":1721660561000,"asksize":1,"askexch":"Z","ask_date":1721660561000,"open_interest":30,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00018000","description":"PLTR + Aug 30 2024 $18.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.23,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0227955072091638,"gamma":0.008166653751037098,"theta":-0.007490008175990726,"vega":0.005092207304067221,"rho":0.018422759357259476,"phi":-0.02956425025777366,"bid_iv":0.666121,"mid_iv":0.820913,"ask_iv":0.975705,"smv_vol":0.786,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":59,"bidexch":"P","bid_date":1721660439000,"asksize":219,"askexch":"E","ask_date":1721660564000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00018000","description":"PLTR + Aug 30 2024 $18.00 Call","exch":"Z","type":"option","last":11.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.5,"ask":10.65,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9772044927908362,"gamma":0.008166653751037098,"theta":-0.007490008175990726,"vega":0.005092207304067221,"rho":0.018422759357259476,"phi":-0.02956425025777366,"bid_iv":0.0,"mid_iv":0.869475,"ask_iv":0.869475,"smv_vol":0.786,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721060490464,"prevclose":11.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"M","bid_date":1721660536000,"asksize":80,"askexch":"N","ask_date":1721660534000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00019000","description":"PLTR + Aug 30 2024 $19.00 Put","exch":"Z","type":"option","last":0.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.06,"ask":0.2,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0361882839672205,"gamma":0.01210466359454474,"theta":-0.009820957765196377,"vega":0.007452776467217259,"rho":0.01901486141521968,"phi":-0.029138207352841797,"bid_iv":0.665235,"mid_iv":0.754587,"ask_iv":0.84394,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721419146781,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2113,"bidexch":"E","bid_date":1721660506000,"asksize":1308,"askexch":"E","ask_date":1721660506000,"open_interest":91,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00019000","description":"PLTR + Aug 30 2024 $19.00 Call","exch":"Z","type":"option","last":9.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.5,"ask":9.7,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9638117160327795,"gamma":0.01210466359454474,"theta":-0.009820957765196377,"vega":0.007452776467217259,"rho":0.01901486141521968,"phi":-0.029138207352841797,"bid_iv":0.669674,"mid_iv":0.874253,"ask_iv":1.078833,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721050230605,"prevclose":9.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":63,"bidexch":"Z","bid_date":1721660561000,"asksize":43,"askexch":"Z","ask_date":1721660505000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00020000","description":"PLTR + Aug 30 2024 $20.00 Put","exch":"Z","type":"option","last":0.16,"change":0.01,"volume":8,"open":0.41,"high":0.41,"low":0.16,"close":null,"bid":0.15,"ask":0.18,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0530129385573659,"gamma":0.01681144799568617,"theta":-0.012254891512513572,"vega":0.010455451747599346,"rho":0.019484540484415187,"phi":-0.028604229267263456,"bid_iv":0.709025,"mid_iv":0.723528,"ask_iv":0.738031,"smv_vol":0.729,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.67,"average_volume":0,"last_volume":2,"trade_date":1721658709551,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":78,"bidexch":"D","bid_date":1721660589000,"asksize":1230,"askexch":"E","ask_date":1721660564000,"open_interest":152,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00020000","description":"PLTR + Aug 30 2024 $20.00 Call","exch":"Z","type":"option","last":9.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.55,"ask":8.75,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9469870614426341,"gamma":0.01681144799568617,"theta":-0.012254891512513572,"vega":0.010455451747599346,"rho":0.019484540484415187,"phi":-0.028604229267263456,"bid_iv":0.623699,"mid_iv":0.720379,"ask_iv":0.817059,"smv_vol":0.729,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721418629179,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660473000,"asksize":26,"askexch":"E","ask_date":1721660561000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00021000","description":"PLTR + Aug 30 2024 $21.00 Put","exch":"Z","type":"option","last":0.25,"change":0.02,"volume":4,"open":0.26,"high":0.26,"low":0.25,"close":null,"bid":0.22,"ask":0.25,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0745513865536478,"gamma":0.022466863293313478,"theta":-0.01486870270517107,"vega":0.014071535718857381,"rho":0.019785748856382762,"phi":-0.027922552099426005,"bid_iv":0.689123,"mid_iv":0.700271,"ask_iv":0.711418,"smv_vol":0.704,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.70,"average_volume":0,"last_volume":1,"trade_date":1721658887571,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1016,"bidexch":"E","bid_date":1721660535000,"asksize":1424,"askexch":"E","ask_date":1721660563000,"open_interest":272,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00021000","description":"PLTR + Aug 30 2024 $21.00 Call","exch":"Z","type":"option","last":8.18,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.7,"ask":7.85,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9254486134463522,"gamma":0.022466863293313478,"theta":-0.01486870270517107,"vega":0.014071535718857381,"rho":0.019785748856382762,"phi":-0.027922552099426005,"bid_iv":0.678352,"mid_iv":0.805095,"ask_iv":0.931839,"smv_vol":0.704,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410138633,"prevclose":8.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660563000,"asksize":48,"askexch":"X","ask_date":1721660563000,"open_interest":17,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00022000","description":"PLTR + Aug 30 2024 $22.00 Put","exch":"Z","type":"option","last":0.38,"change":0.05,"volume":107,"open":0.31,"high":0.38,"low":0.31,"close":null,"bid":0.32,"ask":0.35,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1024296507685234,"gamma":0.02913714793685292,"theta":-0.017713776516533043,"vega":0.016286880717762586,"rho":0.019858866622433913,"phi":-0.02704357069017038,"bid_iv":0.672267,"mid_iv":0.681478,"ask_iv":0.690689,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":15.16,"average_volume":0,"last_volume":5,"trade_date":1721656689069,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":112,"bidexch":"E","bid_date":1721660564000,"asksize":1,"askexch":"E","ask_date":1721659880000,"open_interest":1142,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00022000","description":"PLTR + Aug 30 2024 $22.00 Call","exch":"Z","type":"option","last":7.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.75,"ask":6.9,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8975703492314766,"gamma":0.02913714793685292,"theta":-0.017713776516533043,"vega":0.016286880717762586,"rho":0.019858866622433913,"phi":-0.02704357069017038,"bid_iv":0.660036,"mid_iv":0.690884,"ask_iv":0.721732,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721410058079,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":129,"bidexch":"E","bid_date":1721660535000,"asksize":102,"askexch":"E","ask_date":1721660508000,"open_interest":19,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00023000","description":"PLTR + Aug 30 2024 $23.00 Put","exch":"Z","type":"option","last":0.48,"change":0.06,"volume":50,"open":0.46,"high":0.56,"low":0.46,"close":null,"bid":0.46,"ask":0.48,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1376872905692469,"gamma":0.03664113691215426,"theta":-0.02064528784364805,"vega":0.02060877616124052,"rho":0.019664014902382614,"phi":-0.02593672265673459,"bid_iv":0.658821,"mid_iv":0.666096,"ask_iv":0.673372,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.29,"average_volume":0,"last_volume":1,"trade_date":1721659860848,"prevclose":0.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":997,"bidexch":"E","bid_date":1721660563000,"asksize":335,"askexch":"D","ask_date":1721660566000,"open_interest":242,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00023000","description":"PLTR + Aug 30 2024 $23.00 Call","exch":"Z","type":"option","last":6.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.95,"ask":6.05,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8623127094307531,"gamma":0.03664113691215426,"theta":-0.02064528784364805,"vega":0.02060877616124052,"rho":0.019664014902382614,"phi":-0.02593672265673459,"bid_iv":0.654511,"mid_iv":0.690631,"ask_iv":0.72675,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721406749482,"prevclose":6.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":343,"bidexch":"E","bid_date":1721660562000,"asksize":119,"askexch":"E","ask_date":1721660563000,"open_interest":20,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00024000","description":"PLTR + Aug 30 2024 $24.00 Put","exch":"Z","type":"option","last":0.69,"change":0.01,"volume":155,"open":0.77,"high":0.77,"low":0.6,"close":null,"bid":0.51,"ask":0.69,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1813658914768811,"gamma":0.04455802908590289,"theta":-0.023633637714801755,"vega":0.02504073335190444,"rho":0.019157845868510555,"phi":-0.024572618485132786,"bid_iv":0.600626,"mid_iv":0.630572,"ask_iv":0.660517,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.48,"average_volume":0,"last_volume":1,"trade_date":1721659148003,"prevclose":0.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":114,"bidexch":"W","bid_date":1721660567000,"asksize":1862,"askexch":"E","ask_date":1721660566000,"open_interest":267,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00024000","description":"PLTR + Aug 30 2024 $24.00 Call","exch":"Z","type":"option","last":5.0,"change":-0.80,"volume":10,"open":5.0,"high":5.0,"low":5.0,"close":null,"bid":5.2,"ask":5.3,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8186341085231189,"gamma":0.04455802908590289,"theta":-0.023633637714801755,"vega":0.02504073335190444,"rho":0.019157845868510555,"phi":-0.024572618485132786,"bid_iv":0.647023,"mid_iv":0.676987,"ask_iv":0.706951,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.80,"average_volume":0,"last_volume":10,"trade_date":1721656974853,"prevclose":5.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":67,"bidexch":"E","bid_date":1721660589000,"asksize":478,"askexch":"E","ask_date":1721660590000,"open_interest":42,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00025000","description":"PLTR + Aug 30 2024 $25.00 Put","exch":"Z","type":"option","last":0.99,"change":0.12,"volume":46,"open":0.9,"high":1.07,"low":0.9,"close":null,"bid":0.8,"ask":0.94,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2332446595867854,"gamma":0.05223266505243118,"theta":-0.026452967922246558,"vega":0.029217942754434345,"rho":0.018339729202757588,"phi":-0.022961322220493092,"bid_iv":0.644618,"mid_iv":0.668571,"ask_iv":0.692523,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.80,"average_volume":0,"last_volume":1,"trade_date":1721659124273,"prevclose":0.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1805,"bidexch":"E","bid_date":1721660590000,"asksize":1057,"askexch":"E","ask_date":1721660589000,"open_interest":476,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00025000","description":"PLTR + Aug 30 2024 $25.00 Call","exch":"Z","type":"option","last":4.4,"change":-0.50,"volume":7,"open":4.25,"high":4.4,"low":4.25,"close":null,"bid":4.4,"ask":4.5,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7667553404132146,"gamma":0.05223266505243118,"theta":-0.026452967922246558,"vega":0.029217942754434345,"rho":0.018339729202757588,"phi":-0.022961322220493092,"bid_iv":0.638346,"mid_iv":0.655463,"ask_iv":0.67258,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.21,"average_volume":0,"last_volume":3,"trade_date":1721659351823,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1133,"bidexch":"E","bid_date":1721660562000,"asksize":116,"askexch":"E","ask_date":1721660562000,"open_interest":248,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830C00026000","description":"PLTR + Aug 30 2024 $26.00 Call","exch":"Z","type":"option","last":3.65,"change":-0.50,"volume":6,"open":3.87,"high":3.87,"low":3.6,"close":null,"bid":3.8,"ask":3.9,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7076126463690092,"gamma":0.05884624166526654,"theta":-0.02892175580955681,"vega":0.03274026692251985,"rho":0.017229373177670294,"phi":-0.02113541615194134,"bid_iv":0.64244,"mid_iv":0.65772,"ask_iv":0.673001,"smv_vol":0.655,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.05,"average_volume":0,"last_volume":2,"trade_date":1721659874437,"prevclose":4.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":344,"bidexch":"E","bid_date":1721660589000,"asksize":1245,"askexch":"E","ask_date":1721660589000,"open_interest":216,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00026000","description":"PLTR + Aug 30 2024 $26.00 Put","exch":"Z","type":"option","last":1.25,"change":-0.03,"volume":37,"open":1.23,"high":1.4,"low":1.19,"close":null,"bid":1.21,"ask":1.42,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2923873536309908,"gamma":0.05884624166526654,"theta":-0.02892175580955681,"vega":0.03274026692251985,"rho":0.017229373177670294,"phi":-0.02113541615194134,"bid_iv":0.64317,"mid_iv":0.652327,"ask_iv":0.661483,"smv_vol":0.655,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.35,"average_volume":0,"last_volume":1,"trade_date":1721660185581,"prevclose":1.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":265,"bidexch":"E","bid_date":1721660589000,"asksize":2675,"askexch":"E","ask_date":1721660589000,"open_interest":250,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830P00027000","description":"PLTR + Aug 30 2024 $27.00 Put","exch":"Z","type":"option","last":1.86,"change":0.26,"volume":54,"open":1.55,"high":2.03,"low":1.55,"close":null,"bid":1.64,"ask":1.74,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3565164563668136,"gamma":0.06370067676625366,"theta":-0.030804493857461573,"vega":0.03453866504576362,"rho":0.01589297760058842,"phi":-0.01916749738953628,"bid_iv":0.642446,"mid_iv":0.649669,"ask_iv":0.656892,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.25,"average_volume":0,"last_volume":1,"trade_date":1721657927574,"prevclose":1.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":169,"bidexch":"E","bid_date":1721660566000,"asksize":2153,"askexch":"E","ask_date":1721660566000,"open_interest":243,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00027000","description":"PLTR + Aug 30 2024 $27.00 Call","exch":"Z","type":"option","last":3.05,"change":-0.45,"volume":5,"open":3.05,"high":3.05,"low":3.05,"close":null,"bid":3.2,"ask":3.3,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6434835436331864,"gamma":0.06370067676625366,"theta":-0.030804493857461573,"vega":0.03453866504576362,"rho":0.01589297760058842,"phi":-0.01916749738953628,"bid_iv":0.640696,"mid_iv":0.655181,"ask_iv":0.669666,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.86,"average_volume":0,"last_volume":1,"trade_date":1721658010174,"prevclose":3.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":309,"bidexch":"E","bid_date":1721660590000,"asksize":631,"askexch":"E","ask_date":1721660590000,"open_interest":348,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00028000","description":"PLTR + Aug 30 2024 $28.00 Put","exch":"Z","type":"option","last":2.12,"change":0.00,"volume":57,"open":2.0,"high":2.42,"low":2.0,"close":null,"bid":2.08,"ask":2.15,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.42275223208111,"gamma":0.06637767996608993,"theta":-0.03191058069310042,"vega":0.036403887735071,"rho":0.014417785850719676,"phi":-0.017146967822899414,"bid_iv":0.641296,"mid_iv":0.659155,"ask_iv":0.677014,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660396864,"prevclose":2.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":393,"bidexch":"E","bid_date":1721660590000,"asksize":155,"askexch":"E","ask_date":1721660590000,"open_interest":125,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00028000","description":"PLTR + Aug 30 2024 $28.00 Call","exch":"Z","type":"option","last":2.8,"change":-0.17,"volume":307,"open":2.98,"high":2.98,"low":2.38,"close":null,"bid":2.68,"ask":2.75,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.57724776791889,"gamma":0.06637767996608993,"theta":-0.03191058069310042,"vega":0.036403887735071,"rho":0.014417785850719676,"phi":-0.017146967822899414,"bid_iv":0.647068,"mid_iv":0.655313,"ask_iv":0.663558,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.73,"average_volume":0,"last_volume":3,"trade_date":1721660123575,"prevclose":2.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":159,"bidexch":"C","bid_date":1721660590000,"asksize":1170,"askexch":"E","ask_date":1721660590000,"open_interest":1460,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00029000","description":"PLTR + Aug 30 2024 $29.00 Put","exch":"Z","type":"option","last":2.74,"change":0.08,"volume":16,"open":2.82,"high":2.97,"low":2.7,"close":null,"bid":2.58,"ask":2.72,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4883662089239562,"gamma":0.06701630530145186,"theta":-0.032249032817650916,"vega":0.03684505893581064,"rho":0.01289546494313165,"phi":-0.015155775461172295,"bid_iv":0.641222,"mid_iv":0.649381,"ask_iv":0.65754,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.01,"average_volume":0,"last_volume":1,"trade_date":1721659679595,"prevclose":2.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":841,"bidexch":"X","bid_date":1721660589000,"asksize":693,"askexch":"X","ask_date":1721660589000,"open_interest":92,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00029000","description":"PLTR + Aug 30 2024 $29.00 Call","exch":"Z","type":"option","last":2.15,"change":-0.30,"volume":172,"open":3.05,"high":3.05,"low":1.98,"close":null,"bid":2.21,"ask":2.28,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5116337910760438,"gamma":0.06701630530145186,"theta":-0.032249032817650916,"vega":0.03684505893581064,"rho":0.01289546494313165,"phi":-0.015155775461172295,"bid_iv":0.649081,"mid_iv":0.655869,"ask_iv":0.662658,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.25,"average_volume":0,"last_volume":1,"trade_date":1721658965822,"prevclose":2.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":542,"bidexch":"E","bid_date":1721660589000,"asksize":138,"askexch":"E","ask_date":1721660589000,"open_interest":821,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00030000","description":"PLTR + Aug 30 2024 $30.00 Put","exch":"Z","type":"option","last":3.45,"change":0.35,"volume":2,"open":3.19,"high":3.45,"low":3.19,"close":null,"bid":3.2,"ask":3.35,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5514926209462947,"gamma":0.06587134373762585,"theta":-0.031853064662194557,"vega":0.03689231286777648,"rho":0.011388795629468495,"phi":-0.013249135006352749,"bid_iv":0.640505,"mid_iv":0.654135,"ask_iv":0.667765,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.29,"average_volume":0,"last_volume":1,"trade_date":1721656507896,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1497,"bidexch":"E","bid_date":1721660590000,"asksize":1210,"askexch":"E","ask_date":1721660590000,"open_interest":128,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00030000","description":"PLTR + Aug 30 2024 $30.00 Call","exch":"Z","type":"option","last":1.79,"change":-0.24,"volume":274,"open":2.07,"high":2.15,"low":1.58,"close":null,"bid":1.82,"ask":1.89,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4485073790537053,"gamma":0.06587134373762585,"theta":-0.031853064662194557,"vega":0.03689231286777648,"rho":0.011388795629468495,"phi":-0.013249135006352749,"bid_iv":0.645288,"mid_iv":0.653425,"ask_iv":0.661562,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.83,"average_volume":0,"last_volume":20,"trade_date":1721660017312,"prevclose":2.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":119,"bidexch":"E","bid_date":1721660590000,"asksize":281,"askexch":"E","ask_date":1721660590000,"open_interest":950,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830C00031000","description":"PLTR + Aug 30 2024 $31.00 Call","exch":"Z","type":"option","last":1.36,"change":-0.35,"volume":91,"open":1.72,"high":1.72,"low":1.3,"close":null,"bid":1.46,"ask":1.51,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.38956927348001913,"gamma":0.0631756143688337,"theta":-0.030753015131722947,"vega":0.035122838552590484,"rho":0.00995095638666262,"phi":-0.011477374679356216,"bid_iv":0.640469,"mid_iv":0.653304,"ask_iv":0.666139,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.47,"average_volume":0,"last_volume":2,"trade_date":1721657951278,"prevclose":1.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":488,"bidexch":"E","bid_date":1721660565000,"asksize":11,"askexch":"U","ask_date":1721660565000,"open_interest":746,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00031000","description":"PLTR + Aug 30 2024 $31.00 Put","exch":"Z","type":"option","last":3.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.9,"ask":4.0,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.6104307265199809,"gamma":0.0631756143688337,"theta":-0.030753015131722947,"vega":0.035122838552590484,"rho":0.00995095638666262,"phi":-0.011477374679356216,"bid_iv":0.635555,"mid_iv":0.649887,"ask_iv":0.664219,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721413942391,"prevclose":3.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":830,"bidexch":"E","bid_date":1721660535000,"asksize":162,"askexch":"B","ask_date":1721660536000,"open_interest":42,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830P00032000","description":"PLTR + Aug 30 2024 $32.00 Put","exch":"Z","type":"option","last":4.75,"change":0.55,"volume":1,"open":4.75,"high":4.75,"low":4.75,"close":null,"bid":4.6,"ask":4.7,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6646651633736472,"gamma":0.059440521585145095,"theta":-0.029182366139446213,"vega":0.03408102606984884,"rho":0.008608334801364631,"phi":-0.00985347434860913,"bid_iv":0.630273,"mid_iv":0.645232,"ask_iv":0.660191,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.10,"average_volume":0,"last_volume":1,"trade_date":1721659722658,"prevclose":4.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1122,"bidexch":"E","bid_date":1721660566000,"asksize":412,"askexch":"E","ask_date":1721660566000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00032000","description":"PLTR + Aug 30 2024 $32.00 Call","exch":"Z","type":"option","last":1.22,"change":-0.26,"volume":26,"open":1.41,"high":1.58,"low":1.12,"close":null,"bid":1.19,"ask":1.23,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.3353348366263528,"gamma":0.059440521585145095,"theta":-0.029182366139446213,"vega":0.03408102606984884,"rho":0.008608334801364631,"phi":-0.00985347434860913,"bid_iv":0.653269,"mid_iv":0.657672,"ask_iv":0.662075,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-17.57,"average_volume":0,"last_volume":1,"trade_date":1721660386461,"prevclose":1.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":101,"bidexch":"D","bid_date":1721660564000,"asksize":232,"askexch":"E","ask_date":1721660565000,"open_interest":436,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00033000","description":"PLTR + Aug 30 2024 $33.00 Put","exch":"Z","type":"option","last":5.51,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.4,"ask":5.5,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7134550845472111,"gamma":0.054960232927962364,"theta":-0.027201978596382143,"vega":0.030522011450440704,"rho":0.0073858612774580735,"phi":-0.008398364356798471,"bid_iv":0.638477,"mid_iv":0.655274,"ask_iv":0.672071,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721328261961,"prevclose":5.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":535,"bidexch":"E","bid_date":1721660562000,"asksize":815,"askexch":"E","ask_date":1721660562000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00033000","description":"PLTR + Aug 30 2024 $33.00 Call","exch":"Z","type":"option","last":0.93,"change":-0.22,"volume":93,"open":1.1,"high":1.1,"low":0.87,"close":null,"bid":0.96,"ask":1.0,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.28654491545278893,"gamma":0.054960232927962364,"theta":-0.027201978596382143,"vega":0.030522011450440704,"rho":0.0073858612774580735,"phi":-0.008398364356798471,"bid_iv":0.651516,"mid_iv":0.656434,"ask_iv":0.661351,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-19.13,"average_volume":0,"last_volume":1,"trade_date":1721659863217,"prevclose":1.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":89,"bidexch":"P","bid_date":1721660565000,"asksize":102,"askexch":"E","ask_date":1721660566000,"open_interest":626,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00034000","description":"PLTR + Aug 30 2024 $34.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.2,"ask":6.35,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.7568012102400034,"gamma":0.05006680433211178,"theta":-0.025009350804987493,"vega":0.028710508505799703,"rho":0.006289678901043034,"phi":-0.007110312634349865,"bid_iv":0.583056,"mid_iv":0.627111,"ask_iv":0.671166,"smv_vol":0.659,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":316,"bidexch":"E","bid_date":1721660566000,"asksize":2,"askexch":"J","ask_date":1721660566000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00034000","description":"PLTR + Aug 30 2024 $34.00 Call","exch":"Z","type":"option","last":0.75,"change":-0.20,"volume":18,"open":0.96,"high":0.96,"low":0.74,"close":null,"bid":0.78,"ask":0.83,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.2431987897599966,"gamma":0.05006680433211178,"theta":-0.025009350804987493,"vega":0.028710508505799703,"rho":0.006289678901043034,"phi":-0.007110312634349865,"bid_iv":0.653442,"mid_iv":0.660408,"ask_iv":0.667374,"smv_vol":0.659,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.06,"average_volume":0,"last_volume":1,"trade_date":1721659863056,"prevclose":0.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":281,"bidexch":"E","bid_date":1721660589000,"asksize":394,"askexch":"E","ask_date":1721660590000,"open_interest":712,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00035000","description":"PLTR + Aug 30 2024 $35.00 Put","exch":"Z","type":"option","last":7.0,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":7.0,"ask":7.15,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.7949321160404995,"gamma":0.04503026431857824,"theta":-0.022704971505565,"vega":0.026713823818768107,"rho":0.005318539649026162,"phi":-0.005981003227293839,"bid_iv":0.635044,"mid_iv":0.674535,"ask_iv":0.714026,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332797500,"prevclose":7.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":312,"bidexch":"E","bid_date":1721660590000,"asksize":389,"askexch":"E","ask_date":1721660590000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00035000","description":"PLTR + Aug 30 2024 $35.00 Call","exch":"Z","type":"option","last":0.64,"change":-0.20,"volume":94,"open":0.84,"high":0.84,"low":0.58,"close":null,"bid":0.62,"ask":0.67,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.20506788395950046,"gamma":0.04503026431857824,"theta":-0.022704971505565,"vega":0.026713823818768107,"rho":0.005318539649026162,"phi":-0.005981003227293839,"bid_iv":0.657474,"mid_iv":0.66514,"ask_iv":0.672805,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.81,"average_volume":0,"last_volume":1,"trade_date":1721660259971,"prevclose":0.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1826,"bidexch":"E","bid_date":1721660589000,"asksize":377,"askexch":"E","ask_date":1721660589000,"open_interest":647,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00036000","description":"PLTR + Aug 30 2024 $36.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.95,"ask":8.3,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8277426051170407,"gamma":0.04005494323955783,"theta":-0.020414586296594338,"vega":0.022044201694023737,"rho":0.004477745638712039,"phi":-0.0050125708720131935,"bid_iv":0.598043,"mid_iv":0.643985,"ask_iv":0.689928,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":149,"bidexch":"E","bid_date":1721660567000,"asksize":2,"askexch":"J","ask_date":1721660567000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00036000","description":"PLTR + Aug 30 2024 $36.00 Call","exch":"Z","type":"option","last":0.52,"change":-0.14,"volume":14,"open":0.45,"high":0.52,"low":0.45,"close":null,"bid":0.5,"ask":0.64,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.17225739488295938,"gamma":0.04005494323955783,"theta":-0.020414586296594338,"vega":0.022044201694023737,"rho":0.004477745638712039,"phi":-0.0050125708720131935,"bid_iv":0.661669,"mid_iv":0.692796,"ask_iv":0.723922,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.22,"average_volume":0,"last_volume":2,"trade_date":1721657744115,"prevclose":0.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2,"bidexch":"J","bid_date":1721660567000,"asksize":1899,"askexch":"E","ask_date":1721660563000,"open_interest":63,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00037000","description":"PLTR + Aug 30 2024 $37.00 Put","exch":"Z","type":"option","last":8.79,"change":0.54,"volume":1,"open":8.79,"high":8.79,"low":8.79,"close":null,"bid":8.85,"ask":8.95,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8555731387494936,"gamma":0.03530943494996171,"theta":-0.018217943141463386,"vega":0.019891355251291206,"rho":0.0037609464341108595,"phi":-0.00419383233212325,"bid_iv":0.624245,"mid_iv":0.721824,"ask_iv":0.819403,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.55,"average_volume":0,"last_volume":1,"trade_date":1721655827394,"prevclose":8.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":259,"bidexch":"E","bid_date":1721660566000,"asksize":98,"askexch":"E","ask_date":1721660566000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00037000","description":"PLTR + Aug 30 2024 $37.00 Call","exch":"Z","type":"option","last":0.42,"change":-0.28,"volume":3,"open":0.42,"high":0.42,"low":0.42,"close":null,"bid":0.4,"ask":0.44,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.14442686125050644,"gamma":0.03530943494996171,"theta":-0.018217943141463386,"vega":0.019891355251291206,"rho":0.0037609464341108595,"phi":-0.00419383233212325,"bid_iv":0.664865,"mid_iv":0.674923,"ask_iv":0.68498,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-40.00,"average_volume":0,"last_volume":1,"trade_date":1721658370938,"prevclose":0.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1225,"bidexch":"E","bid_date":1721660564000,"asksize":563,"askexch":"E","ask_date":1721660563000,"open_interest":29,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00038000","description":"PLTR + Aug 30 2024 $38.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.7,"ask":9.9,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.878688325812383,"gamma":0.030940819211557644,"theta":-0.016216143582940906,"vega":0.017740221513756007,"rho":0.0031631295465214425,"phi":-0.0035160132110377295,"bid_iv":0.570954,"mid_iv":0.641717,"ask_iv":0.71248,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":443,"bidexch":"E","bid_date":1721660565000,"asksize":366,"askexch":"E","ask_date":1721660565000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00038000","description":"PLTR + Aug 30 2024 $38.00 Call","exch":"Z","type":"option","last":0.41,"change":-0.02,"volume":11,"open":0.41,"high":0.41,"low":0.41,"close":null,"bid":0.29,"ask":0.38,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.12131167418761704,"gamma":0.030940819211557644,"theta":-0.016216143582940906,"vega":0.017740221513756007,"rho":0.0031631295465214425,"phi":-0.0035160132110377295,"bid_iv":0.673825,"mid_iv":0.699181,"ask_iv":0.724538,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.66,"average_volume":0,"last_volume":11,"trade_date":1721655763843,"prevclose":0.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":565,"bidexch":"E","bid_date":1721660566000,"asksize":444,"askexch":"E","ask_date":1721660566000,"open_interest":30,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830C00039000","description":"PLTR + Aug 30 2024 $39.00 Call","exch":"Z","type":"option","last":0.36,"change":0.00,"volume":78,"open":null,"high":null,"low":null,"close":null,"bid":0.27,"ask":0.3,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.10104542540125198,"gamma":0.026898223292641063,"theta":-0.014259868661137313,"vega":0.01567704974203194,"rho":0.002638051843418847,"phi":-0.002922829072438749,"bid_iv":0.681143,"mid_iv":0.693912,"ask_iv":0.706682,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721419161702,"prevclose":0.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":296,"bidexch":"D","bid_date":1721660507000,"asksize":604,"askexch":"E","ask_date":1721660562000,"open_interest":124,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00039000","description":"PLTR + Aug 30 2024 $39.00 Put","exch":"Z","type":"option","last":11.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.7,"ask":10.9,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.8989545745987481,"gamma":0.026898223292641063,"theta":-0.014259868661137313,"vega":0.01567704974203194,"rho":0.002638051843418847,"phi":-0.002922829072438749,"bid_iv":0.581248,"mid_iv":0.658978,"ask_iv":0.736708,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721138852250,"prevclose":11.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660505000,"asksize":14,"askexch":"M","ask_date":1721660505000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830P00040000","description":"PLTR + Aug 30 2024 $40.00 Put","exch":"Z","type":"option","last":10.68,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":11.3,"ask":11.8,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.915586867245651,"gamma":0.02330456521840116,"theta":-0.01252369880952945,"vega":0.013686160749540079,"rho":0.0022058777678714506,"phi":-0.00243743044983589,"bid_iv":0.304313,"mid_iv":0.540418,"ask_iv":0.776523,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721314826633,"prevclose":10.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":116,"bidexch":"Q","bid_date":1721660589000,"asksize":13,"askexch":"M","ask_date":1721660589000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00040000","description":"PLTR + Aug 30 2024 $40.00 Call","exch":"Z","type":"option","last":0.22,"change":-0.08,"volume":368,"open":0.3,"high":0.3,"low":0.22,"close":null,"bid":0.22,"ask":0.31,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.08441313275434902,"gamma":0.02330456521840116,"theta":-0.01252369880952945,"vega":0.013686160749540079,"rho":0.0022058777678714506,"phi":-0.00243743044983589,"bid_iv":0.686855,"mid_iv":0.73072,"ask_iv":0.774586,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-26.67,"average_volume":0,"last_volume":1,"trade_date":1721658765492,"prevclose":0.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1376,"bidexch":"E","bid_date":1721660589000,"asksize":1639,"askexch":"E","ask_date":1721660589000,"open_interest":868,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '196' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '4' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-02&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240802P00015000","description":"PLTR + Aug 2 2024 $15.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":54,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.0,"ask":0.02,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-1.306768120534E-4,"gamma":1.4086976034883308E-12,"theta":-0.0019164134759399806,"vega":2.0000000033251842E-5,"rho":0.00460081366775725,"phi":-0.008662961257016011,"bid_iv":0.0,"mid_iv":1.508426,"ask_iv":1.571067,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721656848425,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Z","bid_date":1721660257000,"asksize":23,"askexch":"E","ask_date":1721660561000,"open_interest":7,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00015000","description":"PLTR + Aug 2 2024 $15.00 Call","exch":"Z","type":"option","last":13.41,"change":-0.48,"volume":1,"open":13.41,"high":13.41,"low":13.41,"close":null,"bid":13.35,"ask":13.45,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9998693231879466,"gamma":1.4086976034883308E-12,"theta":-0.0019164134759399806,"vega":2.0000000033251842E-5,"rho":0.00460081366775725,"phi":-0.008662961257016011,"bid_iv":0.0,"mid_iv":1.920181,"ask_iv":1.920181,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.46,"average_volume":0,"last_volume":1,"trade_date":1721660544180,"prevclose":13.89,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"Z","bid_date":1721660566000,"asksize":10,"askexch":"Z","ask_date":1721660566000,"open_interest":12,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00016000","description":"PLTR + Aug 2 2024 $16.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-1.306768743234E-4,"gamma":2.529001033123824E-10,"theta":-0.0020663004833496768,"vega":2.000004959512106E-5,"rho":0.004907534576882446,"phi":-0.008662961248631126,"bid_iv":1.308578,"mid_iv":1.405307,"ask_iv":1.502035,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655006206,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":578,"bidexch":"P","bid_date":1721660566000,"asksize":243,"askexch":"B","ask_date":1721660442000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00016000","description":"PLTR + Aug 2 2024 $16.00 Call","exch":"Z","type":"option","last":12.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.35,"ask":12.5,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9998693231256766,"gamma":2.529001033123824E-10,"theta":-0.0020663004833496768,"vega":2.000004959512106E-5,"rho":0.004907534576882446,"phi":-0.008662961248631126,"bid_iv":0.0,"mid_iv":1.738932,"ask_iv":1.738932,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720640945693,"prevclose":12.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":71,"bidexch":"Q","bid_date":1721660589000,"asksize":16,"askexch":"E","ask_date":1721660589000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00017000","description":"PLTR + Aug 2 2024 $17.00 Call","exch":"Z","type":"option","last":11.15,"change":-0.20,"volume":1,"open":11.15,"high":11.15,"low":11.15,"close":null,"bid":11.4,"ask":11.5,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9998693176124179,"gamma":1.8938114869383954E-8,"theta":-0.00221619316147613,"vega":2.0002520133409158E-5,"rho":0.005214255393847191,"phi":-0.008662961111119022,"bid_iv":0.0,"mid_iv":1.569089,"ask_iv":1.569089,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.77,"average_volume":0,"last_volume":1,"trade_date":1721658339461,"prevclose":11.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":39,"bidexch":"E","bid_date":1721660589000,"asksize":56,"askexch":"Z","ask_date":1721660561000,"open_interest":20,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00017000","description":"PLTR + Aug 2 2024 $17.00 Put","exch":"Z","type":"option","last":0.03,"change":null,"volume":20,"open":0.03,"high":0.03,"low":0.03,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-1.306823875821E-4,"gamma":1.8938114869383954E-8,"theta":-0.00221619316147613,"vega":2.0002520133409158E-5,"rho":0.005214255393847191,"phi":-0.008662961111119022,"bid_iv":1.179508,"mid_iv":1.399933,"ask_iv":1.620357,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":3,"trade_date":1721656664007,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":125,"bidexch":"P","bid_date":1721660566000,"asksize":1629,"askexch":"E","ask_date":1721660564000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00017500","description":"PLTR + Aug 2 2024 $17.50 Call","exch":"Z","type":"option","last":8.32,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.9,"ask":11.05,"underlying":"PLTR","strike":17.5,"greeks":{"delta":0.9998692841915618,"gamma":1.2156067282059942E-7,"theta":-0.002291168178637157,"vega":2.001416593631137E-5,"rho":0.005367615408299874,"phi":-0.008662960661689222,"bid_iv":0.0,"mid_iv":1.488018,"ask_iv":1.488018,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719856864101,"prevclose":8.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":37,"bidexch":"E","bid_date":1721660589000,"asksize":92,"askexch":"Z","ask_date":1721660565000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00017500","description":"PLTR + Aug 2 2024 $17.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":17.5,"greeks":{"delta":-1.307158084382E-4,"gamma":1.2156067282059942E-7,"theta":-0.002291168178637157,"vega":2.001416593631137E-5,"rho":0.005367615408299874,"phi":-0.008662960661689222,"bid_iv":1.117862,"mid_iv":1.32862,"ask_iv":1.539377,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721052316443,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":500,"bidexch":"P","bid_date":1721660566000,"asksize":1387,"askexch":"E","ask_date":1721660566000,"open_interest":5,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00018000","description":"PLTR + Aug 2 2024 $18.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":12,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-1.308975358244E-4,"gamma":6.327028632677433E-7,"theta":-0.0023662689325570276,"vega":2.0083076034131317E-5,"rho":0.005520973500594384,"phi":-0.008662958389385562,"bid_iv":1.057996,"mid_iv":1.139755,"ask_iv":1.221513,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721419165776,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":158,"bidexch":"B","bid_date":1721660442000,"asksize":210,"askexch":"T","ask_date":1721660153000,"open_interest":148,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00018000","description":"PLTR + Aug 2 2024 $18.00 Call","exch":"Z","type":"option","last":9.77,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.4,"ask":10.5,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9998691024641756,"gamma":6.327028632677433E-7,"theta":-0.0023662689325570276,"vega":2.0083076034131317E-5,"rho":0.005520973500594384,"phi":-0.008662958389385562,"bid_iv":0.0,"mid_iv":1.409315,"ask_iv":1.409315,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720791946338,"prevclose":9.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"E","bid_date":1721660565000,"asksize":40,"askexch":"Z","ask_date":1721660562000,"open_interest":63,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00018500","description":"PLTR + Aug 2 2024 $18.50 Call","exch":"Z","type":"option","last":10.2,"change":1.45,"volume":2,"open":10.2,"high":10.2,"low":10.2,"close":null,"bid":9.9,"ask":10.15,"underlying":"PLTR","strike":18.5,"greeks":{"delta":0.9998682278107058,"gamma":2.883802380808857E-6,"theta":-0.00244190364336539,"vega":2.034515781759557E-5,"rho":0.005674322839556307,"phi":-0.00866294750245172,"bid_iv":0.0,"mid_iv":1.332849,"ask_iv":1.332849,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.58,"average_volume":0,"last_volume":2,"trade_date":1721655723426,"prevclose":8.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"Z","bid_date":1721660589000,"asksize":89,"askexch":"Q","ask_date":1721660589000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00018500","description":"PLTR + Aug 2 2024 $18.50 Put","exch":"Z","type":"option","last":0.11,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":18.5,"greeks":{"delta":-1.317721892942E-4,"gamma":2.883802380808857E-6,"theta":-0.00244190364336539,"vega":2.034515781759557E-5,"rho":0.005674322839556307,"phi":-0.00866294750245172,"bid_iv":0.999814,"mid_iv":1.177401,"ask_iv":1.354988,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719242843001,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":988,"bidexch":"D","bid_date":1721660561000,"asksize":2602,"askexch":"E","ask_date":1721660589000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00019000","description":"PLTR + Aug 2 2024 $19.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-1.352497430287E-4,"gamma":1.1079987278549795E-5,"theta":-0.0025193629336019477,"vega":2.146606092462019E-5,"rho":0.005827640220808157,"phi":-0.008662905316421568,"bid_iv":0.942242,"mid_iv":1.111679,"ask_iv":1.281115,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721329185871,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":798,"bidexch":"H","bid_date":1721660472000,"asksize":2405,"askexch":"E","ask_date":1721660564000,"open_interest":119,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00019000","description":"PLTR + Aug 2 2024 $19.00 Call","exch":"Z","type":"option","last":8.67,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.4,"ask":9.6,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9998647502569713,"gamma":1.1079987278549795E-5,"theta":-0.0025193629336019477,"vega":2.146606092462019E-5,"rho":0.005827640220808157,"phi":-0.008662905316421568,"bid_iv":0.0,"mid_iv":1.257362,"ask_iv":1.257362,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1720447641335,"prevclose":8.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"Z","bid_date":1721660590000,"asksize":30,"askexch":"X","ask_date":1721660589000,"open_interest":46,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00019500","description":"PLTR + Aug 2 2024 $19.50 Call","exch":"Z","type":"option","last":8.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.85,"ask":9.0,"underlying":"PLTR","strike":19.5,"greeks":{"delta":0.9998519895016703,"gamma":3.849066582093243E-5,"theta":-0.002602713850194667,"vega":2.534666899638492E-5,"rho":0.00598084641390057,"phi":-0.008662754311362297,"bid_iv":0.0,"mid_iv":1.183378,"ask_iv":1.183378,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721233763917,"prevclose":8.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"E","bid_date":1721660536000,"asksize":39,"askexch":"N","ask_date":1721660411000,"open_interest":8,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00019500","description":"PLTR + Aug 2 2024 $19.50 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":19.5,"greeks":{"delta":-1.480104983297E-4,"gamma":3.849066582093243E-5,"theta":-0.002602713850194667,"vega":2.534666899638492E-5,"rho":0.00598084641390057,"phi":-0.008662754311362297,"bid_iv":0.885749,"mid_iv":1.047489,"ask_iv":1.209228,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721149248321,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":855,"bidexch":"H","bid_date":1721660472000,"asksize":3332,"askexch":"E","ask_date":1721660567000,"open_interest":26,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00020000","description":"PLTR + Aug 2 2024 $20.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.06,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-1.863462484034E-4,"gamma":1.1399025480115919E-4,"theta":-0.002700813090072696,"vega":3.7760275523105474E-5,"rho":0.006133753153341142,"phi":-0.008662311007557537,"bid_iv":0.830722,"mid_iv":0.956095,"ask_iv":1.081468,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721400470076,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1499,"bidexch":"E","bid_date":1721660565000,"asksize":3345,"askexch":"E","ask_date":1721660565000,"open_interest":439,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00020000","description":"PLTR + Aug 2 2024 $20.00 Call","exch":"Z","type":"option","last":8.22,"change":-0.88,"volume":5,"open":8.22,"high":8.22,"low":8.22,"close":null,"bid":8.45,"ask":8.55,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9998136537515966,"gamma":1.1399025480115919E-4,"theta":-0.002700813090072696,"vega":3.7760275523105474E-5,"rho":0.006133753153341142,"phi":-0.008662311007557537,"bid_iv":0.0,"mid_iv":1.111326,"ask_iv":1.111326,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.67,"average_volume":0,"last_volume":5,"trade_date":1721658562067,"prevclose":9.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":25,"bidexch":"U","bid_date":1721660590000,"asksize":66,"askexch":"E","ask_date":1721660590000,"open_interest":97,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00020500","description":"PLTR + Aug 2 2024 $20.50 Call","exch":"Z","type":"option","last":7.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.9,"ask":8.0,"underlying":"PLTR","strike":20.5,"greeks":{"delta":0.9997036898117176,"gamma":3.109049371762951E-4,"theta":-0.002836025762908038,"vega":5.848807915748393E-5,"rho":0.006285839790929896,"phi":-0.008661068132919806,"bid_iv":0.0,"mid_iv":1.041112,"ask_iv":1.041112,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720533179677,"prevclose":7.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"X","bid_date":1721660561000,"asksize":47,"askexch":"Z","ask_date":1721660534000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00020500","description":"PLTR + Aug 2 2024 $20.50 Put","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":62,"open":0.04,"high":0.04,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":20.5,"greeks":{"delta":-2.963101882824E-4,"gamma":3.109049371762951E-4,"theta":-0.002836025762908038,"vega":5.848807915748393E-5,"rho":0.006285839790929896,"phi":-0.008661068132919806,"bid_iv":0.904898,"mid_iv":0.925634,"ask_iv":0.946369,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721660261479,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":25,"bidexch":"N","bid_date":1721660285000,"asksize":1,"askexch":"E","ask_date":1721656694000,"open_interest":917,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00021000","description":"PLTR + Aug 2 2024 $21.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-5.807516701986E-4,"gamma":7.721965532588131E-4,"theta":-0.0030520460254973574,"vega":1.2746829190219997E-4,"rho":0.00643597225923507,"phi":-0.008657924364752032,"bid_iv":0.845252,"mid_iv":0.865337,"ask_iv":0.885421,"smv_vol":0.697,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721398241878,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":4,"bidexch":"P","bid_date":1721660120000,"asksize":27,"askexch":"E","ask_date":1721660566000,"open_interest":553,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00021000","description":"PLTR + Aug 2 2024 $21.00 Call","exch":"Z","type":"option","last":7.25,"change":-0.52,"volume":74,"open":7.25,"high":7.25,"low":7.25,"close":null,"bid":7.4,"ask":7.5,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9994192483298014,"gamma":7.721965532588131E-4,"theta":-0.0030520460254973574,"vega":1.2746829190219997E-4,"rho":0.00643597225923507,"phi":-0.008657924364752032,"bid_iv":0.0,"mid_iv":0.972647,"ask_iv":0.972647,"smv_vol":0.697,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.70,"average_volume":0,"last_volume":74,"trade_date":1721658890931,"prevclose":7.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":96,"bidexch":"E","bid_date":1721660563000,"asksize":68,"askexch":"E","ask_date":1721660565000,"open_interest":82,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00021500","description":"PLTR + Aug 2 2024 $21.50 Call","exch":"Z","type":"option","last":6.59,"change":-0.56,"volume":32,"open":6.49,"high":6.59,"low":6.49,"close":null,"bid":6.9,"ask":7.05,"underlying":"PLTR","strike":21.5,"greeks":{"delta":0.998781910451056,"gamma":0.0017122079505703972,"theta":-0.0034136612002015876,"vega":2.241386229143253E-4,"rho":0.006582228773900162,"phi":-0.008651017868830943,"bid_iv":0.0,"mid_iv":0.905851,"ask_iv":0.905851,"smv_vol":0.696,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.84,"average_volume":0,"last_volume":2,"trade_date":1721657395011,"prevclose":7.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"Z","bid_date":1721660590000,"asksize":23,"askexch":"Z","ask_date":1721660589000,"open_interest":74,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00021500","description":"PLTR + Aug 2 2024 $21.50 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":77,"open":0.04,"high":0.04,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":21.5,"greeks":{"delta":-0.001218089548944,"gamma":0.0017122079505703972,"theta":-0.0034136612002015876,"vega":2.241386229143253E-4,"rho":0.006582228773900162,"phi":-0.008651017868830943,"bid_iv":0.824651,"mid_iv":0.841011,"ask_iv":0.85737,"smv_vol":0.696,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":12,"trade_date":1721660385295,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":499,"bidexch":"E","bid_date":1721660371000,"asksize":1446,"askexch":"H","ask_date":1721660534000,"open_interest":1871,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00022000","description":"PLTR + Aug 2 2024 $22.00 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":1,"open":0.05,"high":0.05,"low":0.05,"close":null,"bid":0.03,"ask":0.05,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0025829843688102,"gamma":0.003525100259239056,"theta":-0.004041635006295206,"vega":5.109281153978287E-4,"rho":0.006720647557463924,"phi":-0.008636522057285516,"bid_iv":0.728621,"mid_iv":0.761976,"ask_iv":0.795332,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":1,"trade_date":1721657034552,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":934,"bidexch":"H","bid_date":1721660472000,"asksize":2801,"askexch":"E","ask_date":1721660561000,"open_interest":1301,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00022000","description":"PLTR + Aug 2 2024 $22.00 Call","exch":"Z","type":"option","last":6.94,"change":0.05,"volume":1,"open":6.94,"high":6.94,"low":6.94,"close":null,"bid":6.4,"ask":6.5,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9974170156311898,"gamma":0.003525100259239056,"theta":-0.004041635006295206,"vega":5.109281153978287E-4,"rho":0.006720647557463924,"phi":-0.008636522057285516,"bid_iv":0.0,"mid_iv":0.943627,"ask_iv":0.943627,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.73,"average_volume":0,"last_volume":1,"trade_date":1721655015793,"prevclose":6.89,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"E","bid_date":1721660567000,"asksize":27,"askexch":"E","ask_date":1721660507000,"open_interest":502,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00022500","description":"PLTR + Aug 2 2024 $22.50 Call","exch":"Z","type":"option","last":5.85,"change":-0.80,"volume":6,"open":5.65,"high":5.85,"low":5.65,"close":null,"bid":5.9,"ask":6.0,"underlying":"PLTR","strike":22.5,"greeks":{"delta":0.9947700708742873,"gamma":0.006686160004802577,"theta":-0.005077663835630685,"vega":8.557933631512099E-4,"rho":0.0068455048605347395,"phi":-0.008608932786817299,"bid_iv":0.0,"mid_iv":0.873231,"ask_iv":0.873231,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.03,"average_volume":0,"last_volume":3,"trade_date":1721659773321,"prevclose":6.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"X","bid_date":1721660507000,"asksize":20,"askexch":"Z","ask_date":1721660502000,"open_interest":44,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00022500","description":"PLTR + Aug 2 2024 $22.50 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":9,"open":0.07,"high":0.07,"low":0.05,"close":null,"bid":0.04,"ask":0.05,"underlying":"PLTR","strike":22.5,"greeks":{"delta":-0.0052299291257127,"gamma":0.006686160004802577,"theta":-0.005077663835630685,"vega":8.557933631512099E-4,"rho":0.0068455048605347395,"phi":-0.008608932786817299,"bid_iv":0.706021,"mid_iv":0.720198,"ask_iv":0.734375,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":3,"trade_date":1721660415108,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":301,"bidexch":"Q","bid_date":1721660316000,"asksize":1097,"askexch":"H","ask_date":1721660563000,"open_interest":5266,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00023000","description":"PLTR + Aug 2 2024 $23.00 Put","exch":"Z","type":"option","last":0.06,"change":0.02,"volume":5,"open":0.06,"high":0.06,"low":0.06,"close":null,"bid":0.04,"ask":0.06,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.0100205072330087,"gamma":0.011795098291590814,"theta":-0.006701860967731278,"vega":0.0017181021974189074,"rho":0.006948078172863682,"phi":-0.00855990185945879,"bid_iv":0.659192,"mid_iv":0.684596,"ask_iv":0.709999,"smv_vol":0.679,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":5,"trade_date":1721657535438,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1560,"bidexch":"D","bid_date":1721660472000,"asksize":2762,"askexch":"E","ask_date":1721660565000,"open_interest":1670,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00023000","description":"PLTR + Aug 2 2024 $23.00 Call","exch":"Z","type":"option","last":4.9,"change":-1.08,"volume":19,"open":5.96,"high":5.96,"low":4.9,"close":null,"bid":5.2,"ask":5.55,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.9899794927669913,"gamma":0.011795098291590814,"theta":-0.006701860967731278,"vega":0.0017181021974189074,"rho":0.006948078172863682,"phi":-0.00855990185945879,"bid_iv":0.0,"mid_iv":0.803712,"ask_iv":0.803712,"smv_vol":0.679,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.06,"average_volume":0,"last_volume":2,"trade_date":1721656753903,"prevclose":5.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":129,"bidexch":"Q","bid_date":1721660471000,"asksize":30,"askexch":"N","ask_date":1721660561000,"open_interest":425,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00023500","description":"PLTR + Aug 2 2024 $23.50 Call","exch":"Z","type":"option","last":4.8,"change":-0.43,"volume":1,"open":4.8,"high":4.8,"low":4.8,"close":null,"bid":4.9,"ask":5.05,"underlying":"PLTR","strike":23.5,"greeks":{"delta":0.9819015083592122,"gamma":0.019439725748505634,"theta":-0.009078912944307333,"vega":0.002623944985561364,"rho":0.007017033800212758,"phi":-0.008478653653222581,"bid_iv":0.626469,"mid_iv":0.74468,"ask_iv":0.86289,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.23,"average_volume":0,"last_volume":1,"trade_date":1721659840253,"prevclose":5.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":73,"bidexch":"W","bid_date":1721660536000,"asksize":82,"askexch":"E","ask_date":1721660566000,"open_interest":295,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00023500","description":"PLTR + Aug 2 2024 $23.50 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":9,"open":0.07,"high":0.07,"low":0.07,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":23.5,"greeks":{"delta":-0.0180984916407878,"gamma":0.019439725748505634,"theta":-0.009078912944307333,"vega":0.002623944985561364,"rho":0.007017033800212758,"phi":-0.008478653653222581,"bid_iv":0.65121,"mid_iv":0.670869,"ask_iv":0.690528,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660529104,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"Q","bid_date":1721660120000,"asksize":3384,"askexch":"E","ask_date":1721660566000,"open_interest":968,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00024000","description":"PLTR + Aug 2 2024 $24.00 Put","exch":"Z","type":"option","last":0.07,"change":-0.01,"volume":549,"open":0.09,"high":0.1,"low":0.06,"close":null,"bid":0.06,"ask":0.08,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.0308755384241743,"gamma":0.03007261272025103,"theta":-0.012353978990087866,"vega":0.003850518845083059,"rho":0.0070386828794764015,"phi":-0.00835229098423577,"bid_iv":0.593227,"mid_iv":0.611858,"ask_iv":0.63049,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.50,"average_volume":0,"last_volume":1,"trade_date":1721658545683,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1033,"bidexch":"D","bid_date":1721660590000,"asksize":1658,"askexch":"E","ask_date":1721660589000,"open_interest":3048,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00024000","description":"PLTR + Aug 2 2024 $24.00 Call","exch":"Z","type":"option","last":4.1,"change":-0.85,"volume":17,"open":4.28,"high":4.28,"low":4.1,"close":null,"bid":4.45,"ask":4.55,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.9691244615758257,"gamma":0.03007261272025103,"theta":-0.012353978990087866,"vega":0.003850518845083059,"rho":0.0070386828794764015,"phi":-0.00835229098423577,"bid_iv":0.537828,"mid_iv":0.649124,"ask_iv":0.760421,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-17.18,"average_volume":0,"last_volume":1,"trade_date":1721656892447,"prevclose":4.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":65,"bidexch":"E","bid_date":1721660567000,"asksize":45,"askexch":"E","ask_date":1721660565000,"open_interest":347,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00024500","description":"PLTR + Aug 2 2024 $24.50 Call","exch":"Z","type":"option","last":3.82,"change":-0.51,"volume":50,"open":4.5,"high":4.5,"low":3.45,"close":null,"bid":4.0,"ask":4.25,"underlying":"PLTR","strike":24.5,"greeks":{"delta":0.9503386715447413,"gamma":0.04374788313584291,"theta":-0.016502585636890697,"vega":0.0054267549726332775,"rho":0.007000699152679324,"phi":-0.008169386933780418,"bid_iv":0.502871,"mid_iv":0.587592,"ask_iv":0.672313,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.78,"average_volume":0,"last_volume":12,"trade_date":1721659885847,"prevclose":4.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":109,"bidexch":"C","bid_date":1721660590000,"asksize":221,"askexch":"E","ask_date":1721660590000,"open_interest":209,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00024500","description":"PLTR + Aug 2 2024 $24.50 Put","exch":"Z","type":"option","last":0.09,"change":-0.01,"volume":304,"open":0.1,"high":0.13,"low":0.09,"close":null,"bid":0.08,"ask":0.1,"underlying":"PLTR","strike":24.5,"greeks":{"delta":-0.0496613284552587,"gamma":0.04374788313584291,"theta":-0.016502585636890697,"vega":0.0054267549726332775,"rho":0.007000699152679324,"phi":-0.008169386933780418,"bid_iv":0.569374,"mid_iv":0.584481,"ask_iv":0.599587,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.00,"average_volume":0,"last_volume":30,"trade_date":1721659828119,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1864,"bidexch":"D","bid_date":1721660590000,"asksize":2498,"askexch":"E","ask_date":1721660590000,"open_interest":519,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00025000","description":"PLTR + Aug 2 2024 $25.00 Call","exch":"Z","type":"option","last":3.55,"change":-0.23,"volume":6,"open":4.1,"high":4.1,"low":3.0,"close":null,"bid":3.55,"ask":3.65,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.9241383558025773,"gamma":0.060241921383593654,"theta":-0.021418840896337586,"vega":0.0073449500046024845,"rho":0.006890080526035192,"phi":-0.007918090941887631,"bid_iv":0.521764,"mid_iv":0.586358,"ask_iv":0.650952,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.09,"average_volume":0,"last_volume":1,"trade_date":1721660243979,"prevclose":3.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":181,"bidexch":"W","bid_date":1721660589000,"asksize":380,"askexch":"X","ask_date":1721660589000,"open_interest":2486,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00025000","description":"PLTR + Aug 2 2024 $25.00 Put","exch":"Z","type":"option","last":0.12,"change":-0.01,"volume":297,"open":0.1,"high":0.18,"low":0.1,"close":null,"bid":0.11,"ask":0.12,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.0758616441974227,"gamma":0.060241921383593654,"theta":-0.021418840896337586,"vega":0.0073449500046024845,"rho":0.006890080526035192,"phi":-0.007918090941887631,"bid_iv":0.548823,"mid_iv":0.553966,"ask_iv":0.55911,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.70,"average_volume":0,"last_volume":1,"trade_date":1721660509499,"prevclose":0.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":691,"bidexch":"D","bid_date":1721660565000,"asksize":855,"askexch":"D","ask_date":1721660564000,"open_interest":3115,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00025500","description":"PLTR + Aug 2 2024 $25.50 Call","exch":"Z","type":"option","last":3.05,"change":-0.33,"volume":5,"open":3.55,"high":3.55,"low":2.85,"close":null,"bid":3.05,"ask":3.15,"underlying":"PLTR","strike":25.5,"greeks":{"delta":0.8890525392777041,"gamma":0.07891128118466931,"theta":-0.026899745687221244,"vega":0.010655043442661584,"rho":0.0066935015324900374,"phi":-0.0075866061470648795,"bid_iv":0.520593,"mid_iv":0.567146,"ask_iv":0.613698,"smv_vol":0.545,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.77,"average_volume":0,"last_volume":1,"trade_date":1721659384371,"prevclose":3.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1067,"bidexch":"E","bid_date":1721660567000,"asksize":283,"askexch":"X","ask_date":1721660565000,"open_interest":1829,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00025500","description":"PLTR + Aug 2 2024 $25.50 Put","exch":"Z","type":"option","last":0.18,"change":0.01,"volume":119,"open":0.17,"high":0.26,"low":0.15,"close":null,"bid":0.15,"ask":0.17,"underlying":"PLTR","strike":25.5,"greeks":{"delta":-0.1109474607222959,"gamma":0.07891128118466931,"theta":-0.026899745687221244,"vega":0.010655043442661584,"rho":0.0066935015324900374,"phi":-0.0075866061470648795,"bid_iv":0.528813,"mid_iv":0.538465,"ask_iv":0.548117,"smv_vol":0.545,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.89,"average_volume":0,"last_volume":1,"trade_date":1721659628056,"prevclose":0.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":994,"bidexch":"D","bid_date":1721660567000,"asksize":2050,"askexch":"E","ask_date":1721660590000,"open_interest":1352,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00026000","description":"PLTR + Aug 2 2024 $26.00 Put","exch":"Z","type":"option","last":0.26,"change":0.02,"volume":313,"open":0.24,"high":0.34,"low":0.19,"close":null,"bid":0.22,"ask":0.24,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.1554636640887792,"gamma":0.09852312305939608,"theta":-0.032515283314449604,"vega":0.013038526128086435,"rho":0.006406726261377426,"phi":-0.007172027368836186,"bid_iv":0.515247,"mid_iv":0.526773,"ask_iv":0.538299,"smv_vol":0.535,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.34,"average_volume":0,"last_volume":3,"trade_date":1721659890681,"prevclose":0.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":95,"bidexch":"D","bid_date":1721660565000,"asksize":2386,"askexch":"E","ask_date":1721660566000,"open_interest":2585,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00026000","description":"PLTR + Aug 2 2024 $26.00 Call","exch":"Z","type":"option","last":2.7,"change":-0.23,"volume":83,"open":3.09,"high":3.09,"low":2.25,"close":null,"bid":2.66,"ask":2.73,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.8445363359112208,"gamma":0.09852312305939608,"theta":-0.032515283314449604,"vega":0.013038526128086435,"rho":0.006406726261377426,"phi":-0.007172027368836186,"bid_iv":0.515372,"mid_iv":0.553873,"ask_iv":0.592375,"smv_vol":0.535,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.85,"average_volume":0,"last_volume":4,"trade_date":1721660585970,"prevclose":2.93,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1080,"bidexch":"E","bid_date":1721660590000,"asksize":1016,"askexch":"E","ask_date":1721660590000,"open_interest":1388,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00026500","description":"PLTR + Aug 2 2024 $26.50 Call","exch":"Z","type":"option","last":2.03,"change":-0.61,"volume":103,"open":2.78,"high":2.78,"low":1.82,"close":null,"bid":2.25,"ask":2.43,"underlying":"PLTR","strike":26.5,"greeks":{"delta":0.7905406908532151,"gamma":0.11756627691285433,"theta":-0.03781253364196795,"vega":0.01532863812826924,"rho":0.006030159201764054,"phi":-0.006676155482057844,"bid_iv":0.525708,"mid_iv":0.601249,"ask_iv":0.67679,"smv_vol":0.529,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.11,"average_volume":0,"last_volume":1,"trade_date":1721658473025,"prevclose":2.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1010,"bidexch":"E","bid_date":1721660590000,"asksize":1658,"askexch":"E","ask_date":1721660589000,"open_interest":932,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00026500","description":"PLTR + Aug 2 2024 $26.50 Put","exch":"Z","type":"option","last":0.31,"change":-0.02,"volume":1427,"open":0.29,"high":0.5,"low":0.26,"close":null,"bid":0.31,"ask":0.34,"underlying":"PLTR","strike":26.5,"greeks":{"delta":-0.2094593091467849,"gamma":0.11756627691285433,"theta":-0.03781253364196795,"vega":0.01532863812826924,"rho":0.006030159201764054,"phi":-0.006676155482057844,"bid_iv":0.507215,"mid_iv":0.517006,"ask_iv":0.526797,"smv_vol":0.529,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.07,"average_volume":0,"last_volume":1,"trade_date":1721660517902,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2039,"bidexch":"E","bid_date":1721660535000,"asksize":2959,"askexch":"E","ask_date":1721660589000,"open_interest":1138,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00027000","description":"PLTR + Aug 2 2024 $27.00 Put","exch":"Z","type":"option","last":0.46,"change":0.00,"volume":750,"open":0.47,"high":0.7,"low":0.36,"close":null,"bid":0.43,"ask":0.46,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2723372434958686,"gamma":0.13432111846989694,"theta":-0.04232306779707446,"vega":0.01731509048916461,"rho":0.00557007436275985,"phi":-0.006106697053851886,"bid_iv":0.505688,"mid_iv":0.514357,"ask_iv":0.523026,"smv_vol":0.522,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660469282,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":122,"bidexch":"D","bid_date":1721660590000,"asksize":2666,"askexch":"E","ask_date":1721660590000,"open_interest":3606,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00027000","description":"PLTR + Aug 2 2024 $27.00 Call","exch":"Z","type":"option","last":1.88,"change":-0.24,"volume":2034,"open":2.42,"high":2.42,"low":1.41,"close":null,"bid":1.88,"ask":1.94,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7276627565041314,"gamma":0.13432111846989694,"theta":-0.04232306779707446,"vega":0.01731509048916461,"rho":0.00557007436275985,"phi":-0.006106697053851886,"bid_iv":0.412942,"mid_iv":0.522688,"ask_iv":0.632433,"smv_vol":0.522,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.33,"average_volume":0,"last_volume":1,"trade_date":1721660529557,"prevclose":2.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1488,"bidexch":"E","bid_date":1721660590000,"asksize":1098,"askexch":"E","ask_date":1721660590000,"open_interest":4154,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00027500","description":"PLTR + Aug 2 2024 $27.50 Call","exch":"Z","type":"option","last":1.58,"change":-0.27,"volume":819,"open":1.86,"high":1.95,"low":1.06,"close":null,"bid":1.54,"ask":1.57,"underlying":"PLTR","strike":27.5,"greeks":{"delta":0.6574223739845519,"gamma":0.14709892013165934,"theta":-0.045614320334512466,"vega":0.018794083631174345,"rho":0.0050409344647330025,"phi":-0.005479307459867525,"bid_iv":0.516738,"mid_iv":0.527387,"ask_iv":0.538036,"smv_vol":0.517,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.60,"average_volume":0,"last_volume":5,"trade_date":1721660578597,"prevclose":1.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":337,"bidexch":"D","bid_date":1721660566000,"asksize":176,"askexch":"B","ask_date":1721660561000,"open_interest":1992,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00027500","description":"PLTR + Aug 2 2024 $27.50 Put","exch":"Z","type":"option","last":0.62,"change":0.00,"volume":815,"open":0.59,"high":1.0,"low":0.51,"close":null,"bid":0.6,"ask":0.63,"underlying":"PLTR","strike":27.5,"greeks":{"delta":-0.3425776260154481,"gamma":0.14709892013165934,"theta":-0.045614320334512466,"vega":0.018794083631174345,"rho":0.0050409344647330025,"phi":-0.005479307459867525,"bid_iv":0.506567,"mid_iv":0.511893,"ask_iv":0.51722,"smv_vol":0.517,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660530340,"prevclose":0.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":356,"bidexch":"E","bid_date":1721660565000,"asksize":521,"askexch":"E","ask_date":1721660567000,"open_interest":2449,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00028000","description":"PLTR + Aug 2 2024 $28.00 Put","exch":"Z","type":"option","last":0.8,"change":0.00,"volume":987,"open":0.73,"high":1.17,"low":0.67,"close":null,"bid":0.81,"ask":0.83,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4178158168931367,"gamma":0.15456055527336787,"theta":-0.04737255687268124,"vega":0.01960229227001669,"rho":0.004464378277889683,"phi":-0.0048164465196668576,"bid_iv":0.508092,"mid_iv":0.513198,"ask_iv":0.518305,"smv_vol":0.516,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660586505,"prevclose":0.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":41,"bidexch":"P","bid_date":1721660566000,"asksize":419,"askexch":"D","ask_date":1721660565000,"open_interest":2089,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00028000","description":"PLTR + Aug 2 2024 $28.00 Call","exch":"Z","type":"option","last":1.28,"change":-0.23,"volume":1443,"open":1.64,"high":1.68,"low":0.93,"close":null,"bid":1.27,"ask":1.29,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5821841831068633,"gamma":0.15456055527336787,"theta":-0.04737255687268124,"vega":0.01960229227001669,"rho":0.004464378277889683,"phi":-0.0048164465196668576,"bid_iv":0.512657,"mid_iv":0.520317,"ask_iv":0.527977,"smv_vol":0.516,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.24,"average_volume":0,"last_volume":3,"trade_date":1721660593544,"prevclose":1.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":68,"bidexch":"D","bid_date":1721660589000,"asksize":174,"askexch":"D","ask_date":1721660589000,"open_interest":4664,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00028500","description":"PLTR + Aug 2 2024 $28.50 Call","exch":"Z","type":"option","last":1.04,"change":-0.18,"volume":1492,"open":1.25,"high":1.38,"low":0.73,"close":null,"bid":1.01,"ask":1.03,"underlying":"PLTR","strike":28.5,"greeks":{"delta":0.504913992107746,"gamma":0.1560257050364841,"theta":-0.04745606563793676,"vega":0.01964632326282163,"rho":0.0038668251394874046,"phi":-0.0041448123522349395,"bid_iv":0.514389,"mid_iv":0.522032,"ask_iv":0.529675,"smv_vol":0.515,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.76,"average_volume":0,"last_volume":1,"trade_date":1721660582279,"prevclose":1.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":125,"bidexch":"D","bid_date":1721660590000,"asksize":776,"askexch":"D","ask_date":1721660590000,"open_interest":5299,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00028500","description":"PLTR + Aug 2 2024 $28.50 Put","exch":"Z","type":"option","last":1.07,"change":0.06,"volume":458,"open":1.01,"high":1.46,"low":0.87,"close":null,"bid":1.05,"ask":1.08,"underlying":"PLTR","strike":28.5,"greeks":{"delta":-0.495086007892254,"gamma":0.1560257050364841,"theta":-0.04745606563793676,"vega":0.01964632326282163,"rho":0.0038668251394874046,"phi":-0.0041448123522349395,"bid_iv":0.504719,"mid_iv":0.509826,"ask_iv":0.514933,"smv_vol":0.515,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.95,"average_volume":0,"last_volume":30,"trade_date":1721660540155,"prevclose":1.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":189,"bidexch":"E","bid_date":1721660566000,"asksize":527,"askexch":"E","ask_date":1721660566000,"open_interest":1387,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00029000","description":"PLTR + Aug 2 2024 $29.00 Put","exch":"Z","type":"option","last":1.35,"change":0.05,"volume":344,"open":1.37,"high":1.79,"low":1.02,"close":null,"bid":1.31,"ask":1.33,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.5712651375290299,"gamma":0.15159745657076193,"theta":-0.04592185994850553,"vega":0.018920451707988926,"rho":0.0032754616369459295,"phi":-0.003491311618587711,"bid_iv":0.501611,"mid_iv":0.50691,"ask_iv":0.51221,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.85,"average_volume":0,"last_volume":1,"trade_date":1721660350170,"prevclose":1.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":286,"bidexch":"E","bid_date":1721660589000,"asksize":14,"askexch":"B","ask_date":1721660589000,"open_interest":1645,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00029000","description":"PLTR + Aug 2 2024 $29.00 Call","exch":"Z","type":"option","last":0.75,"change":-0.29,"volume":2952,"open":1.07,"high":1.19,"low":0.56,"close":null,"bid":0.78,"ask":0.79,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.4287348624709701,"gamma":0.15159745657076193,"theta":-0.04592185994850553,"vega":0.018920451707988926,"rho":0.0032754616369459295,"phi":-0.003491311618587711,"bid_iv":0.511809,"mid_iv":0.517102,"ask_iv":0.522395,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.89,"average_volume":0,"last_volume":2,"trade_date":1721660451562,"prevclose":1.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":337,"bidexch":"E","bid_date":1721660589000,"asksize":574,"askexch":"E","ask_date":1721660563000,"open_interest":7019,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00029500","description":"PLTR + Aug 2 2024 $29.50 Put","exch":"Z","type":"option","last":1.67,"change":0.08,"volume":30,"open":1.57,"high":2.15,"low":1.57,"close":null,"bid":1.62,"ask":1.68,"underlying":"PLTR","strike":29.5,"greeks":{"delta":-0.6435002968628895,"gamma":0.14207018338569247,"theta":-0.04298722323166622,"vega":0.018399019856814542,"rho":0.002714573671552073,"phi":-0.002879492134153965,"bid_iv":0.499711,"mid_iv":0.508262,"ask_iv":0.516813,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.04,"average_volume":0,"last_volume":1,"trade_date":1721660521069,"prevclose":1.59,"week_52_high":0.0,"week_52_low":0.0,"bidsize":756,"bidexch":"E","bid_date":1721660590000,"asksize":1620,"askexch":"E","ask_date":1721660590000,"open_interest":1199,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00029500","description":"PLTR + Aug 2 2024 $29.50 Call","exch":"Z","type":"option","last":0.6,"change":-0.17,"volume":2301,"open":0.86,"high":0.94,"low":0.43,"close":null,"bid":0.6,"ask":0.61,"underlying":"PLTR","strike":29.5,"greeks":{"delta":0.3564997031371105,"gamma":0.14207018338569247,"theta":-0.04298722323166622,"vega":0.018399019856814542,"rho":0.002714573671552073,"phi":-0.002879492134153965,"bid_iv":0.510836,"mid_iv":0.519161,"ask_iv":0.527485,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.08,"average_volume":0,"last_volume":190,"trade_date":1721660564205,"prevclose":0.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":263,"bidexch":"E","bid_date":1721660589000,"asksize":30,"askexch":"P","ask_date":1721660566000,"open_interest":2436,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00030000","description":"PLTR + Aug 2 2024 $30.00 Call","exch":"Z","type":"option","last":0.44,"change":-0.17,"volume":5777,"open":0.67,"high":0.76,"low":0.31,"close":null,"bid":0.45,"ask":0.47,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.29062156232013897,"gamma":0.12868099532186142,"theta":-0.03897517676645399,"vega":0.016687126340822166,"rho":0.0022041751963156474,"phi":-0.002328438649310355,"bid_iv":0.513358,"mid_iv":0.516358,"ask_iv":0.519358,"smv_vol":0.513,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.87,"average_volume":0,"last_volume":1,"trade_date":1721660411528,"prevclose":0.61,"week_52_high":0.0,"week_52_low":0.0,"bidsize":925,"bidexch":"E","bid_date":1721660590000,"asksize":911,"askexch":"E","ask_date":1721660565000,"open_interest":11524,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00030000","description":"PLTR + Aug 2 2024 $30.00 Put","exch":"Z","type":"option","last":2.05,"change":0.13,"volume":43,"open":2.07,"high":2.4,"low":1.89,"close":null,"bid":1.9,"ask":2.03,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.7093784376798611,"gamma":0.12868099532186142,"theta":-0.03897517676645399,"vega":0.016687126340822166,"rho":0.0022041751963156474,"phi":-0.002328438649310355,"bid_iv":0.494924,"mid_iv":0.507039,"ask_iv":0.519153,"smv_vol":0.513,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.78,"average_volume":0,"last_volume":4,"trade_date":1721660472570,"prevclose":1.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1823,"bidexch":"E","bid_date":1721660590000,"asksize":247,"askexch":"X","ask_date":1721660590000,"open_interest":510,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00030500","description":"PLTR + Aug 2 2024 $30.50 Call","exch":"Z","type":"option","last":0.34,"change":-0.12,"volume":312,"open":0.53,"high":0.6,"low":0.27,"close":null,"bid":0.34,"ask":0.35,"underlying":"PLTR","strike":30.5,"greeks":{"delta":0.23232274329808905,"gamma":0.1130481685554102,"theta":-0.03432261177329999,"vega":0.01454088612395846,"rho":0.0017541549297246794,"phi":-0.0018463577609797504,"bid_iv":0.516343,"mid_iv":0.519791,"ask_iv":0.523239,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-26.09,"average_volume":0,"last_volume":4,"trade_date":1721660577095,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":339,"bidexch":"D","bid_date":1721660589000,"asksize":2,"askexch":"E","ask_date":1721660589000,"open_interest":1157,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00030500","description":"PLTR + Aug 2 2024 $30.50 Put","exch":"Z","type":"option","last":2.64,"change":0.51,"volume":11,"open":2.75,"high":2.9,"low":2.63,"close":null,"bid":2.35,"ask":2.51,"underlying":"PLTR","strike":30.5,"greeks":{"delta":-0.767677256701911,"gamma":0.1130481685554102,"theta":-0.03432261177329999,"vega":0.01454088612395846,"rho":0.0017541549297246794,"phi":-0.0018463577609797504,"bid_iv":0.390017,"mid_iv":0.456215,"ask_iv":0.522413,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":23.95,"average_volume":0,"last_volume":1,"trade_date":1721658342518,"prevclose":2.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":397,"bidexch":"E","bid_date":1721660590000,"asksize":1470,"askexch":"E","ask_date":1721660590000,"open_interest":813,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00031000","description":"PLTR + Aug 2 2024 $31.00 Put","exch":"Z","type":"option","last":2.5,"change":-0.13,"volume":1,"open":2.5,"high":2.5,"low":2.5,"close":null,"bid":2.62,"ask":2.83,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.8179395964921847,"gamma":0.09653275652539893,"theta":-0.029388997760167675,"vega":0.012172851484529608,"rho":0.0013679325477537593,"phi":-0.0014352056376578362,"bid_iv":0.340663,"mid_iv":0.44225,"ask_iv":0.543838,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.95,"average_volume":0,"last_volume":1,"trade_date":1721655005140,"prevclose":2.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1423,"bidexch":"E","bid_date":1721660589000,"asksize":108,"askexch":"T","ask_date":1721660589000,"open_interest":500,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00031000","description":"PLTR + Aug 2 2024 $31.00 Call","exch":"Z","type":"option","last":0.25,"change":-0.13,"volume":614,"open":0.35,"high":0.45,"low":0.2,"close":null,"bid":0.24,"ask":0.27,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.18206040350781524,"gamma":0.09653275652539893,"theta":-0.029388997760167675,"vega":0.012172851484529608,"rho":0.0013679325477537593,"phi":-0.0014352056376578362,"bid_iv":0.516084,"mid_iv":0.524307,"ask_iv":0.532531,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-34.22,"average_volume":0,"last_volume":1,"trade_date":1721660548635,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1979,"bidexch":"E","bid_date":1721660590000,"asksize":1382,"askexch":"E","ask_date":1721660590000,"open_interest":6162,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00031500","description":"PLTR + Aug 2 2024 $31.50 Call","exch":"Z","type":"option","last":0.18,"change":-0.11,"volume":89,"open":0.32,"high":0.34,"low":0.15,"close":null,"bid":0.18,"ask":0.2,"underlying":"PLTR","strike":31.5,"greeks":{"delta":0.13971144216906267,"gamma":0.0801992777599678,"theta":-0.024473939200886814,"vega":0.009789280974149706,"rho":0.0010441856616168984,"phi":-0.0010923477962130241,"bid_iv":0.513349,"mid_iv":0.528113,"ask_iv":0.542877,"smv_vol":0.521,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-37.94,"average_volume":0,"last_volume":1,"trade_date":1721659277713,"prevclose":0.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1510,"bidexch":"E","bid_date":1721660589000,"asksize":683,"askexch":"D","ask_date":1721660590000,"open_interest":1068,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00031500","description":"PLTR + Aug 2 2024 $31.50 Put","exch":"Z","type":"option","last":3.55,"change":0.45,"volume":6,"open":3.5,"high":3.55,"low":3.5,"close":null,"bid":3.2,"ask":3.3,"underlying":"PLTR","strike":31.5,"greeks":{"delta":-0.8602885578309374,"gamma":0.0801992777599678,"theta":-0.024473939200886814,"vega":0.009789280974149706,"rho":0.0010441856616168984,"phi":-0.0010923477962130241,"bid_iv":0.447076,"mid_iv":0.494458,"ask_iv":0.541841,"smv_vol":0.521,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.52,"average_volume":0,"last_volume":1,"trade_date":1721657408252,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":497,"bidexch":"E","bid_date":1721660567000,"asksize":1050,"askexch":"E","ask_date":1721660589000,"open_interest":23,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00032000","description":"PLTR + Aug 2 2024 $32.00 Put","exch":"Z","type":"option","last":3.95,"change":0.65,"volume":10,"open":3.95,"high":3.95,"low":3.95,"close":null,"bid":3.65,"ask":3.8,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.8944250796273474,"gamma":0.06499559151648038,"theta":-0.019886523427482046,"vega":0.008687843116771518,"rho":7.848199867094229E-4,"phi":-8.189792298857028E-4,"bid_iv":0.431702,"mid_iv":0.491162,"ask_iv":0.550622,"smv_vol":0.53,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":19.70,"average_volume":0,"last_volume":5,"trade_date":1721656503530,"prevclose":3.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":131,"bidexch":"C","bid_date":1721660564000,"asksize":84,"askexch":"E","ask_date":1721660505000,"open_interest":509,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00032000","description":"PLTR + Aug 2 2024 $32.00 Call","exch":"Z","type":"option","last":0.15,"change":-0.07,"volume":246,"open":0.22,"high":0.29,"low":0.1,"close":null,"bid":0.13,"ask":0.14,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.10557492037265258,"gamma":0.06499559151648038,"theta":-0.019886523427482046,"vega":0.008687843116771518,"rho":7.848199867094229E-4,"phi":-8.189792298857028E-4,"bid_iv":0.527354,"mid_iv":0.533096,"ask_iv":0.538838,"smv_vol":0.53,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-31.82,"average_volume":0,"last_volume":1,"trade_date":1721660591506,"prevclose":0.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2222,"bidexch":"D","bid_date":1721660561000,"asksize":635,"askexch":"W","ask_date":1721660473000,"open_interest":2607,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00033000","description":"PLTR + Aug 2 2024 $33.00 Put","exch":"Z","type":"option","last":5.05,"change":0.85,"volume":2,"open":4.25,"high":5.05,"low":4.25,"close":null,"bid":4.6,"ask":4.7,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.9433846097110644,"gamma":0.039612912149112466,"theta":-0.012159294641190093,"vega":0.004777649851372468,"rho":4.159859245410952E-4,"phi":-4.321753336198309E-4,"bid_iv":0.218238,"mid_iv":0.444165,"ask_iv":0.670093,"smv_vol":0.543,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":20.24,"average_volume":0,"last_volume":1,"trade_date":1721657230978,"prevclose":4.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":46,"bidexch":"Z","bid_date":1721660564000,"asksize":35,"askexch":"U","ask_date":1721660565000,"open_interest":74,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00033000","description":"PLTR + Aug 2 2024 $33.00 Call","exch":"Z","type":"option","last":0.08,"change":-0.06,"volume":349,"open":0.16,"high":0.18,"low":0.06,"close":null,"bid":0.07,"ask":0.09,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.05661539028893557,"gamma":0.039612912149112466,"theta":-0.012159294641190093,"vega":0.004777649851372468,"rho":4.159859245410952E-4,"phi":-4.321753336198309E-4,"bid_iv":0.539002,"mid_iv":0.554358,"ask_iv":0.569714,"smv_vol":0.543,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-42.86,"average_volume":0,"last_volume":1,"trade_date":1721659027687,"prevclose":0.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1910,"bidexch":"E","bid_date":1721660565000,"asksize":1267,"askexch":"E","ask_date":1721660565000,"open_interest":2504,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00034000","description":"PLTR + Aug 2 2024 $34.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.6,"ask":5.75,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.9717260118752198,"gamma":0.02205843358967303,"theta":-0.006784919125969364,"vega":0.0027631692311508743,"rho":2.0525223883959917E-4,"phi":-2.1247869750227335E-4,"bid_iv":0.175165,"mid_iv":0.393492,"ask_iv":0.611819,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":46,"bidexch":"N","bid_date":1721660565000,"asksize":23,"askexch":"E","ask_date":1721660534000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00034000","description":"PLTR + Aug 2 2024 $34.00 Call","exch":"Z","type":"option","last":0.05,"change":-0.03,"volume":231,"open":0.1,"high":0.1,"low":0.05,"close":null,"bid":0.04,"ask":0.06,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.02827398812478018,"gamma":0.02205843358967303,"theta":-0.006784919125969364,"vega":0.0027631692311508743,"rho":2.0525223883959917E-4,"phi":-2.1247869750227335E-4,"bid_iv":0.559512,"mid_iv":0.581671,"ask_iv":0.60383,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-37.50,"average_volume":0,"last_volume":98,"trade_date":1721658996010,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1530,"bidexch":"E","bid_date":1721660565000,"asksize":1447,"askexch":"X","ask_date":1721660534000,"open_interest":3869,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00035000","description":"PLTR + Aug 2 2024 $35.00 Put","exch":"Z","type":"option","last":6.5,"change":0.00,"volume":2,"open":6.5,"high":6.5,"low":6.5,"close":null,"bid":6.6,"ask":6.7,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.9868190376485894,"gamma":0.011302473237344818,"theta":-0.003478922543302516,"vega":0.0014537200802445262,"rho":9.45156161987751E-5,"phi":-9.755372243047303E-5,"bid_iv":0.0,"mid_iv":0.821915,"ask_iv":0.821915,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721655825050,"prevclose":6.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"Z","bid_date":1721660504000,"asksize":22,"askexch":"E","ask_date":1721660567000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00035000","description":"PLTR + Aug 2 2024 $35.00 Call","exch":"Z","type":"option","last":0.04,"change":-0.02,"volume":457,"open":0.08,"high":0.08,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.013180962351410653,"gamma":0.011302473237344818,"theta":-0.003478922543302516,"vega":0.0014537200802445262,"rho":9.45156161987751E-5,"phi":-9.755372243047303E-5,"bid_iv":0.604172,"mid_iv":0.618998,"ask_iv":0.633824,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":3,"trade_date":1721659476102,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1309,"bidexch":"H","bid_date":1721660565000,"asksize":1072,"askexch":"D","ask_date":1721660566000,"open_interest":2371,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00036000","description":"PLTR + Aug 2 2024 $36.00 Put","exch":"Z","type":"option","last":7.75,"change":0.35,"volume":8,"open":7.75,"high":7.75,"low":7.75,"close":null,"bid":7.55,"ask":7.65,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.9943093455381643,"gamma":0.005312676281979879,"theta":-0.0016351082524832632,"vega":7.060424084778116E-4,"rho":4.0290241230240734E-5,"phi":-4.147934265213114E-5,"bid_iv":0.299977,"mid_iv":0.556059,"ask_iv":0.81214,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.73,"average_volume":0,"last_volume":7,"trade_date":1721659242655,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":130,"bidexch":"E","bid_date":1721660563000,"asksize":125,"askexch":"E","ask_date":1721660590000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00036000","description":"PLTR + Aug 2 2024 $36.00 Call","exch":"Z","type":"option","last":0.03,"change":-0.06,"volume":58,"open":0.07,"high":0.07,"low":0.03,"close":null,"bid":0.02,"ask":0.04,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.00569065446183566,"gamma":0.005312676281979879,"theta":-0.0016351082524832632,"vega":7.060424084778116E-4,"rho":4.0290241230240734E-5,"phi":-4.147934265213114E-5,"bid_iv":0.644629,"mid_iv":0.680328,"ask_iv":0.716028,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":10,"trade_date":1721658701241,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1570,"bidexch":"E","bid_date":1721660565000,"asksize":2005,"askexch":"H","ask_date":1721660589000,"open_interest":229,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00037000","description":"PLTR + Aug 2 2024 $37.00 Put","exch":"Z","type":"option","last":8.85,"change":0.11,"volume":1,"open":8.85,"high":8.85,"low":8.85,"close":null,"bid":8.35,"ask":8.65,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.9976890959714115,"gamma":0.0023244379479774925,"theta":-7.143909750718284E-4,"vega":3.152190863324829E-4,"rho":1.615695054034794E-5,"phi":-1.6598233222450334E-5,"bid_iv":0.0,"mid_iv":0.883827,"ask_iv":0.883827,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.26,"average_volume":0,"last_volume":1,"trade_date":1721659079982,"prevclose":8.74,"week_52_high":0.0,"week_52_low":0.0,"bidsize":138,"bidexch":"Z","bid_date":1721660565000,"asksize":53,"askexch":"W","ask_date":1721660565000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00037000","description":"PLTR + Aug 2 2024 $37.00 Call","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.002310904028588463,"gamma":0.0023244379479774925,"theta":-7.143909750718284E-4,"vega":3.152190863324829E-4,"rho":1.615695054034794E-5,"phi":-1.6598233222450334E-5,"bid_iv":0.646082,"mid_iv":0.773443,"ask_iv":0.900804,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721411133327,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1661,"bidexch":"E","bid_date":1721660564000,"asksize":3612,"askexch":"E","ask_date":1721660564000,"open_interest":234,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00038000","description":"PLTR + Aug 2 2024 $38.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":3,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":38.0,"greeks":{"delta":8.733047453544784E-4,"gamma":9.399802320635038E-4,"theta":-2.888224642287755E-4,"vega":1.3672478173805324E-4,"rho":6.028779153459634E-6,"phi":-6.181900851724928E-6,"bid_iv":0.700339,"mid_iv":0.825011,"ask_iv":0.949683,"smv_vol":0.641,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":3,"trade_date":1721658404890,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1540,"bidexch":"E","bid_date":1721660565000,"asksize":3463,"askexch":"X","ask_date":1721660564000,"open_interest":1797,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00038000","description":"PLTR + Aug 2 2024 $38.00 Put","exch":"Z","type":"option","last":9.3,"change":null,"volume":22,"open":9.3,"high":9.3,"low":9.3,"close":null,"bid":9.55,"ask":9.7,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.9991266952546455,"gamma":9.399802320635038E-4,"theta":-2.888224642287755E-4,"vega":1.3672478173805324E-4,"rho":6.028779153459634E-6,"phi":-6.181900851724928E-6,"bid_iv":0.0,"mid_iv":0.953509,"ask_iv":0.953509,"smv_vol":0.641,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":4,"trade_date":1721655639289,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"Z","bid_date":1721660566000,"asksize":25,"askexch":"E","ask_date":1721660508000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00039000","description":"PLTR + Aug 2 2024 $39.00 Put","exch":"Z","type":"option","last":10.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.7,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.999684804273451,"gamma":3.5998662620576863E-4,"theta":-1.1065689991905458E-4,"vega":6.099352441470208E-5,"rho":2.14952070250935E-6,"phi":-2.200662392927627E-6,"bid_iv":0.0,"mid_iv":1.122953,"ask_iv":1.122953,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721157862103,"prevclose":10.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":24,"bidexch":"Z","bid_date":1721660534000,"asksize":21,"askexch":"E","ask_date":1721660535000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00039000","description":"PLTR + Aug 2 2024 $39.00 Call","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":39.0,"greeks":{"delta":3.1519572654905035E-4,"gamma":3.5998662620576863E-4,"theta":-1.1065689991905458E-4,"vega":6.099352441470208E-5,"rho":2.14952070250935E-6,"phi":-2.200662392927627E-6,"bid_iv":0.75304,"mid_iv":0.845104,"ask_iv":0.937167,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316547536,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1408,"bidexch":"E","bid_date":1721660533000,"asksize":3114,"askexch":"E","ask_date":1721660533000,"open_interest":28,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00040000","description":"PLTR + Aug 2 2024 $40.00 Put","exch":"Z","type":"option","last":11.9,"change":-0.10,"volume":7,"open":11.9,"high":11.9,"low":11.9,"close":null,"bid":11.55,"ask":11.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9998912810794692,"gamma":1.3081666336741462E-4,"theta":-4.0208070767710944E-5,"vega":3.950422140567396E-5,"rho":7.328306973913941E-7,"phi":-7.492715555237317E-7,"bid_iv":0.0,"mid_iv":1.191331,"ask_iv":1.191331,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.84,"average_volume":0,"last_volume":3,"trade_date":1721658017843,"prevclose":12.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"Z","bid_date":1721660561000,"asksize":17,"askexch":"E","ask_date":1721660565000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00040000","description":"PLTR + Aug 2 2024 $40.00 Call","exch":"Z","type":"option","last":0.02,"change":-0.01,"volume":15,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.04,"underlying":"PLTR","strike":40.0,"greeks":{"delta":1.0871892053074976E-4,"gamma":1.3081666336741462E-4,"theta":-4.0208070767710944E-5,"vega":3.950422140567396E-5,"rho":7.328306973913941E-7,"phi":-7.492715555237317E-7,"bid_iv":0.804391,"mid_iv":0.884058,"ask_iv":0.963725,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":8,"trade_date":1721656899757,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":619,"bidexch":"D","bid_date":1721660566000,"asksize":2171,"askexch":"E","ask_date":1721660471000,"open_interest":143,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00041000","description":"PLTR + Aug 2 2024 $41.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.55,"ask":12.65,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9999651349841288,"gamma":4.408303323137733E-5,"theta":-1.355375663761535E-5,"vega":2.592292330464153E-5,"rho":2.3222413588616448E-7,"phi":-2.3714403526365768E-7,"bid_iv":0.0,"mid_iv":1.257169,"ask_iv":1.257169,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":39,"bidexch":"N","bid_date":1721660562000,"asksize":23,"askexch":"U","ask_date":1721660562000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00041000","description":"PLTR + Aug 2 2024 $41.00 Call","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":60,"open":0.05,"high":0.05,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":41.0,"greeks":{"delta":3.4865015871202667E-5,"gamma":4.408303323137733E-5,"theta":-1.355375663761535E-5,"vega":2.592292330464153E-5,"rho":2.3222413588616448E-7,"phi":-2.3714403526365768E-7,"bid_iv":0.853334,"mid_iv":0.890425,"ask_iv":0.927517,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721658529563,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":669,"bidexch":"P","bid_date":1721660566000,"asksize":2,"askexch":"N","ask_date":1721659196000,"open_interest":161,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '196' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '4' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/expirations?symbol=PLTR&includeAllRoots=true&strikes=false&contractSize=false&expirationType=false + response: + body: + string: '{"expirations":{"date":["2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-20","2024-10-18","2024-11-15","2024-12-20","2025-01-17","2025-02-21","2025-03-21","2025-06-20","2026-01-16","2026-06-18","2026-12-18"]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:19 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '197' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '3' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/quotes?symbols=PLTR&greeks=true + response: + body: + string: '{"quotes":{"quote":{"symbol":"PLTR","description":"Palantir Technologies + Inc","exch":"N","type":"stock","last":28.415,"change":-0.17,"volume":19699664,"open":28.93,"high":28.97,"low":27.69,"close":null,"bid":28.41,"ask":28.42,"change_percentage":-0.58,"average_volume":44888026,"last_volume":200,"trade_date":1721660598955,"prevclose":28.58,"week_52_high":29.83,"week_52_low":13.68,"bidsize":9,"bidexch":"K","bid_date":1721660599000,"asksize":28,"askexch":"Q","ask_date":1721660596000,"root_symbols":"PLTR"}}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '196' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '4' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2026-06-18&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR260618P00013000","description":"PLTR + Jun 18 2026 $13.00 Put","exch":"Z","type":"option","last":1.13,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.98,"ask":1.21,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.06703346603538,"gamma":0.005939607633749023,"theta":-0.003238412475268215,"vega":0.05323156369885596,"rho":0.17258093374232836,"phi":-0.5012961859662823,"bid_iv":0.589255,"mid_iv":0.596566,"ask_iv":0.603876,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413855775,"prevclose":1.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":397,"bidexch":"E","bid_date":1721660589000,"asksize":164,"askexch":"E","ask_date":1721660589000,"open_interest":179,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00013000","description":"PLTR + Jun 18 2026 $13.00 Call","exch":"Z","type":"option","last":18.35,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":17.5,"ask":19.3,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.93296653396462,"gamma":0.005939607633749023,"theta":-0.003238412475268215,"vega":0.05323156369885596,"rho":0.17258093374232836,"phi":-0.5012961859662823,"bid_iv":0.0,"mid_iv":0.645345,"ask_iv":0.645345,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418313977,"prevclose":18.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":143,"bidexch":"Z","bid_date":1721660562000,"asksize":693,"askexch":"J","ask_date":1721660561000,"open_interest":11,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618C00015000","description":"PLTR + Jun 18 2026 $15.00 Call","exch":"Z","type":"option","last":16.09,"change":-1.16,"volume":3,"open":16.09,"high":16.09,"low":16.09,"close":null,"bid":15.65,"ask":16.95,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9061776232964377,"gamma":0.007663598701903083,"theta":-0.003924403295387551,"vega":0.06374213313075415,"rho":0.1834586743819181,"phi":-0.486728855726426,"bid_iv":0.0,"mid_iv":0.764695,"ask_iv":0.764695,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.73,"average_volume":0,"last_volume":3,"trade_date":1721658194945,"prevclose":17.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":753,"bidexch":"J","bid_date":1721660590000,"asksize":518,"askexch":"J","ask_date":1721660590000,"open_interest":22,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00015000","description":"PLTR + Jun 18 2026 $15.00 Put","exch":"Z","type":"option","last":1.64,"change":0.09,"volume":1,"open":1.64,"high":1.64,"low":1.64,"close":null,"bid":1.55,"ask":1.66,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0938223767035623,"gamma":0.007663598701903083,"theta":-0.003924403295387551,"vega":0.06374213313075415,"rho":0.1834586743819181,"phi":-0.486728855726426,"bid_iv":0.57975,"mid_iv":0.588276,"ask_iv":0.596801,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.81,"average_volume":0,"last_volume":1,"trade_date":1721657525848,"prevclose":1.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":61,"bidexch":"N","bid_date":1721660472000,"asksize":61,"askexch":"B","ask_date":1721660442000,"open_interest":85,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618P00018000","description":"PLTR + Jun 18 2026 $18.00 Put","exch":"Z","type":"option","last":2.58,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":2.47,"ask":2.77,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.1386264465518089,"gamma":0.010112749209233208,"theta":-0.004855920476300297,"vega":0.08816140226598547,"rho":0.19344424760878037,"phi":-0.4624049145895981,"bid_iv":0.572907,"mid_iv":0.593294,"ask_iv":0.61368,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721314067985,"prevclose":2.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":92,"bidexch":"N","bid_date":1721660475000,"asksize":398,"askexch":"E","ask_date":1721660561000,"open_interest":74,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00018000","description":"PLTR + Jun 18 2026 $18.00 Call","exch":"Z","type":"option","last":14.57,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.4,"ask":14.8,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.8613735534481911,"gamma":0.010112749209233208,"theta":-0.004855920476300297,"vega":0.08816140226598547,"rho":0.19344424760878037,"phi":-0.4624049145895981,"bid_iv":0.578893,"mid_iv":0.601638,"ask_iv":0.624383,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721152607439,"prevclose":14.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":141,"bidexch":"N","bid_date":1721660590000,"asksize":529,"askexch":"E","ask_date":1721660590000,"open_interest":47,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00020000","description":"PLTR + Jun 18 2026 $20.00 Put","exch":"Z","type":"option","last":3.37,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.2,"ask":3.4,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.16977892906736,"gamma":0.011569162719497322,"theta":-0.0054137208682535415,"vega":0.0988932459833565,"rho":0.19679123082339955,"phi":-0.44551490553601525,"bid_iv":0.568725,"mid_iv":0.578592,"ask_iv":0.588459,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721140096211,"prevclose":3.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":98,"bidexch":"N","bid_date":1721660317000,"asksize":148,"askexch":"E","ask_date":1721660562000,"open_interest":152,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00020000","description":"PLTR + Jun 18 2026 $20.00 Call","exch":"Z","type":"option","last":13.97,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.25,"ask":14.7,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.83022107093264,"gamma":0.011569162719497322,"theta":-0.0054137208682535415,"vega":0.0988932459833565,"rho":0.19679123082339955,"phi":-0.44551490553601525,"bid_iv":0.567055,"mid_iv":0.587965,"ask_iv":0.608876,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721403160364,"prevclose":13.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":95,"bidexch":"Q","bid_date":1721660503000,"asksize":858,"askexch":"E","ask_date":1721660535000,"open_interest":9,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00022000","description":"PLTR + Jun 18 2026 $22.00 Put","exch":"Z","type":"option","last":4.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.0,"ask":4.2,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.2024777972831822,"gamma":0.01291597757692734,"theta":-0.005877872153566102,"vega":0.10951859589465403,"rho":0.19817316237559024,"phi":-0.42780312313084323,"bid_iv":0.564581,"mid_iv":0.5743,"ask_iv":0.584018,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401136445,"prevclose":4.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":430,"bidexch":"E","bid_date":1721660562000,"asksize":5,"askexch":"C","ask_date":1721660564000,"open_interest":46,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00022000","description":"PLTR + Jun 18 2026 $22.00 Call","exch":"Z","type":"option","last":13.0,"change":0.28,"volume":1,"open":13.0,"high":13.0,"low":13.0,"close":null,"bid":12.25,"ask":12.6,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.7975222027168178,"gamma":0.01291597757692734,"theta":-0.005877872153566102,"vega":0.10951859589465403,"rho":0.19817316237559024,"phi":-0.42780312313084323,"bid_iv":0.572507,"mid_iv":0.586237,"ask_iv":0.599967,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.21,"average_volume":0,"last_volume":1,"trade_date":1721655004753,"prevclose":12.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":119,"bidexch":"Q","bid_date":1721660589000,"asksize":65,"askexch":"X","ask_date":1721660589000,"open_interest":87,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00025000","description":"PLTR + Jun 18 2026 $25.00 Put","exch":"Z","type":"option","last":5.63,"change":0.38,"volume":1,"open":5.63,"high":5.63,"low":5.63,"close":null,"bid":5.5,"ask":5.7,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2507833051742874,"gamma":0.014586169704840914,"theta":-0.0064677821985196235,"vega":0.12480728600712658,"rho":0.19707512569056507,"phi":-0.40166700886246076,"bid_iv":0.56539,"mid_iv":0.571251,"ask_iv":0.577112,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.24,"average_volume":0,"last_volume":1,"trade_date":1721658153550,"prevclose":5.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"N","bid_date":1721660564000,"asksize":137,"askexch":"E","ask_date":1721660564000,"open_interest":193,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00025000","description":"PLTR + Jun 18 2026 $25.00 Call","exch":"Z","type":"option","last":11.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.85,"ask":11.2,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7492166948257126,"gamma":0.014586169704840914,"theta":-0.0064677821985196235,"vega":0.12480728600712658,"rho":0.19707512569056507,"phi":-0.40166700886246076,"bid_iv":0.563967,"mid_iv":0.588028,"ask_iv":0.612089,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721415731890,"prevclose":11.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":462,"bidexch":"J","bid_date":1721660590000,"asksize":307,"askexch":"E","ask_date":1721660590000,"open_interest":470,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00027000","description":"PLTR + Jun 18 2026 $27.00 Put","exch":"Z","type":"option","last":6.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.55,"ask":6.75,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2827754635470331,"gamma":0.015510976545018916,"theta":-0.006777171735243675,"vega":0.13245760420901773,"rho":0.19482551770595896,"phi":-0.3843739616904429,"bid_iv":0.563562,"mid_iv":0.57097,"ask_iv":0.578378,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721239829343,"prevclose":6.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"N","bid_date":1721660316000,"asksize":115,"askexch":"E","ask_date":1721660565000,"open_interest":36,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00027000","description":"PLTR + Jun 18 2026 $27.00 Call","exch":"Z","type":"option","last":10.44,"change":0.01,"volume":1,"open":10.44,"high":10.44,"low":10.44,"close":null,"bid":10.05,"ask":10.75,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7172245364529669,"gamma":0.015510976545018916,"theta":-0.006777171735243675,"vega":0.13245760420901773,"rho":0.19482551770595896,"phi":-0.3843739616904429,"bid_iv":0.558907,"mid_iv":0.572135,"ask_iv":0.585362,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.10,"average_volume":0,"last_volume":1,"trade_date":1721655272058,"prevclose":10.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":133,"bidexch":"N","bid_date":1721660589000,"asksize":773,"askexch":"E","ask_date":1721660590000,"open_interest":213,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00030000","description":"PLTR + Jun 18 2026 $30.00 Put","exch":"Z","type":"option","last":8.42,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.2,"ask":8.5,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3297059967915941,"gamma":0.016627441225512123,"theta":-0.007131009213278023,"vega":0.14185374462346467,"rho":0.1897882357642043,"phi":-0.35902808466659053,"bid_iv":0.556916,"mid_iv":0.567436,"ask_iv":0.577957,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414323844,"prevclose":8.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":335,"bidexch":"E","bid_date":1721660442000,"asksize":103,"askexch":"E","ask_date":1721660473000,"open_interest":62,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00030000","description":"PLTR + Jun 18 2026 $30.00 Call","exch":"Z","type":"option","last":9.05,"change":-0.22,"volume":25,"open":9.37,"high":9.45,"low":8.65,"close":null,"bid":8.9,"ask":9.15,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6702940032084059,"gamma":0.016627441225512123,"theta":-0.007131009213278023,"vega":0.14185374462346467,"rho":0.1897882357642043,"phi":-0.35902808466659053,"bid_iv":0.556025,"mid_iv":0.564849,"ask_iv":0.573673,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.38,"average_volume":0,"last_volume":1,"trade_date":1721658595288,"prevclose":9.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":768,"bidexch":"J","bid_date":1721660589000,"asksize":5,"askexch":"D","ask_date":1721660563000,"open_interest":487,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00032000","description":"PLTR + Jun 18 2026 $32.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.85,"ask":9.75,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.3599082118958403,"gamma":0.017187218617019984,"theta":-0.007294335295960951,"vega":0.14651892364082386,"rho":0.18554183534447052,"phi":-0.3427312253911907,"bid_iv":0.560468,"mid_iv":0.569014,"ask_iv":0.577559,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"B","bid_date":1721660567000,"asksize":142,"askexch":"E","ask_date":1721660561000,"open_interest":0,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00032000","description":"PLTR + Jun 18 2026 $32.00 Call","exch":"Z","type":"option","last":8.69,"change":-0.14,"volume":1,"open":8.69,"high":8.69,"low":8.69,"close":null,"bid":8.25,"ask":8.5,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.6400917881041597,"gamma":0.017187218617019984,"theta":-0.007294335295960951,"vega":0.14651892364082386,"rho":0.18554183534447052,"phi":-0.3427312253911907,"bid_iv":0.554529,"mid_iv":0.564776,"ask_iv":0.575023,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.59,"average_volume":0,"last_volume":1,"trade_date":1721655004471,"prevclose":8.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":109,"bidexch":"Q","bid_date":1721660472000,"asksize":106,"askexch":"E","ask_date":1721660472000,"open_interest":175,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00035000","description":"PLTR + Jun 18 2026 $35.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.4,"ask":11.75,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.4036979693771633,"gamma":0.01782223733968006,"theta":-0.0074554569731421026,"vega":0.15244039119378783,"rho":0.17838617769001225,"phi":-0.31911879226242945,"bid_iv":0.554447,"mid_iv":0.566326,"ask_iv":0.578204,"smv_vol":0.562,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":321,"bidexch":"E","bid_date":1721660473000,"asksize":62,"askexch":"M","ask_date":1721660472000,"open_interest":0,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00035000","description":"PLTR + Jun 18 2026 $35.00 Call","exch":"Z","type":"option","last":7.35,"change":-0.55,"volume":17,"open":7.35,"high":7.35,"low":7.35,"close":null,"bid":7.4,"ask":7.6,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.5963020306228367,"gamma":0.01782223733968006,"theta":-0.0074554569731421026,"vega":0.15244039119378783,"rho":0.17838617769001225,"phi":-0.31911879226242945,"bid_iv":0.554853,"mid_iv":0.561419,"ask_iv":0.567985,"smv_vol":0.562,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.97,"average_volume":0,"last_volume":17,"trade_date":1721659051495,"prevclose":7.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"J","bid_date":1721660475000,"asksize":5,"askexch":"C","ask_date":1721660506000,"open_interest":376,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00037000","description":"PLTR + Jun 18 2026 $37.00 Put","exch":"Z","type":"option","last":13.18,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.35,"ask":13.15,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.4315459777518098,"gamma":0.018086344920719373,"theta":-0.007502835794906914,"vega":0.1535574766324066,"rho":0.17313223782894238,"phi":-0.3041152920157941,"bid_iv":0.512229,"mid_iv":0.545094,"ask_iv":0.577958,"smv_vol":0.561,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720723613461,"prevclose":13.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":401,"bidexch":"E","bid_date":1721660590000,"asksize":159,"askexch":"E","ask_date":1721660589000,"open_interest":4,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00037000","description":"PLTR + Jun 18 2026 $37.00 Call","exch":"Z","type":"option","last":7.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.85,"ask":7.7,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.5684540222481902,"gamma":0.018086344920719373,"theta":-0.007502835794906914,"vega":0.1535574766324066,"rho":0.17313223782894238,"phi":-0.3041152920157941,"bid_iv":0.552238,"mid_iv":0.562541,"ask_iv":0.572844,"smv_vol":0.561,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":27,"trade_date":1721314987969,"prevclose":7.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":332,"bidexch":"E","bid_date":1721660536000,"asksize":353,"askexch":"J","ask_date":1721660536000,"open_interest":233,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260618P00040000","description":"PLTR + Jun 18 2026 $40.00 Put","exch":"Z","type":"option","last":15.16,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.4,"ask":15.35,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.4712269262290826,"gamma":0.018340117586031254,"theta":-0.007522433806057505,"vega":0.1555530384640128,"rho":0.16507530242985552,"phi":-0.28274784066972813,"bid_iv":0.554111,"mid_iv":0.566821,"ask_iv":0.57953,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":22,"trade_date":1720533649136,"prevclose":15.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1017,"bidexch":"E","bid_date":1721660589000,"asksize":151,"askexch":"E","ask_date":1721660589000,"open_interest":45,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260618C00040000","description":"PLTR + Jun 18 2026 $40.00 Call","exch":"Z","type":"option","last":6.05,"change":-0.39,"volume":6,"open":6.0,"high":6.05,"low":6.0,"close":null,"bid":6.15,"ask":6.4,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.5287730737709174,"gamma":0.018340117586031254,"theta":-0.007522433806057505,"vega":0.1555530384640128,"rho":0.16507530242985552,"phi":-0.28274784066972813,"bid_iv":0.551106,"mid_iv":0.559148,"ask_iv":0.567191,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.06,"average_volume":0,"last_volume":3,"trade_date":1721657981592,"prevclose":6.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":71,"bidexch":"X","bid_date":1721660534000,"asksize":4,"askexch":"N","ask_date":1721660566000,"open_interest":221,"contract_size":100,"expiration_date":"2026-06-18","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '195' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '5' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-06-20&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250620P00003000","description":"PLTR + Jun 20 2025 $3.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.04,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-6.1521669178E-6,"gamma":1.8299212866920646E-6,"theta":-3.8371370672322637E-4,"vega":2.8403626740471145E-5,"rho":0.026194626507764485,"phi":-0.2574404054556112,"bid_iv":0.0,"mid_iv":1.085389,"ask_iv":1.085389,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1715002211102,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":79,"askexch":"N","ask_date":1721660317000,"open_interest":169,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00003000","description":"PLTR + Jun 20 2025 $3.00 Call","exch":"Z","type":"option","last":26.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.55,"ask":27.65,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9999938478330822,"gamma":1.8299212866920646E-6,"theta":-3.8371370672322637E-4,"vega":2.8403626740471145E-5,"rho":0.026194626507764485,"phi":-0.2574404054556112,"bid_iv":0.0,"mid_iv":3.794883,"ask_iv":3.794883,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721060885374,"prevclose":26.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":323,"bidexch":"E","bid_date":1721660343000,"asksize":196,"askexch":"E","ask_date":1721660343000,"open_interest":269,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00005000","description":"PLTR + Jun 20 2025 $5.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.06,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-2.773631114508E-4,"gamma":6.650018821121357E-5,"theta":-7.12874999141039E-4,"vega":3.215213246732775E-4,"rho":0.04341377598688051,"phi":-0.25736775064899575,"bid_iv":0.767721,"mid_iv":0.828532,"ask_iv":0.889343,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721399763019,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"I","bid_date":1721655831000,"asksize":102,"askexch":"E","ask_date":1721660473000,"open_interest":587,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00005000","description":"PLTR + Jun 20 2025 $5.00 Call","exch":"Z","type":"option","last":24.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.05,"ask":24.65,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9997226368885492,"gamma":6.650018821121357E-5,"theta":-7.12874999141039E-4,"vega":3.215213246732775E-4,"rho":0.04341377598688051,"phi":-0.25736775064899575,"bid_iv":0.0,"mid_iv":1.432618,"ask_iv":1.432618,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721064572656,"prevclose":24.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1108,"bidexch":"E","bid_date":1721660566000,"asksize":790,"askexch":"E","ask_date":1721660566000,"open_interest":235,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00008000","description":"PLTR + Jun 20 2025 $8.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":7,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.21,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-0.0045256768990342,"gamma":8.508797511348038E-4,"theta":-0.001406357530514755,"vega":0.003545030230461543,"rho":0.06813981020729985,"phi":-0.2562397300920338,"bid_iv":0.525278,"mid_iv":0.671105,"ask_iv":0.816932,"smv_vol":0.649,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721412801693,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1148,"bidexch":"E","bid_date":1721660565000,"asksize":880,"askexch":"E","ask_date":1721660565000,"open_interest":527,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00008000","description":"PLTR + Jun 20 2025 $8.00 Call","exch":"Z","type":"option","last":21.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":20.75,"ask":21.5,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.9954743231009658,"gamma":8.508797511348038E-4,"theta":-0.001406357530514755,"vega":0.003545030230461543,"rho":0.06813981020729985,"phi":-0.2562397300920338,"bid_iv":0.0,"mid_iv":1.20913,"ask_iv":1.20913,"smv_vol":0.649,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721404150182,"prevclose":21.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":88,"bidexch":"E","bid_date":1721660508000,"asksize":779,"askexch":"E","ask_date":1721660508000,"open_interest":688,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00010000","description":"PLTR + Jun 20 2025 $10.00 Put","exch":"Z","type":"option","last":0.34,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.35,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0134290310922941,"gamma":0.002208392879290608,"theta":-0.0021566754657389507,"vega":0.00931417406777669,"rho":0.08257640118437064,"phi":-0.2538882116098762,"bid_iv":0.441244,"mid_iv":0.604593,"ask_iv":0.767941,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721411377062,"prevclose":0.34,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1043,"bidexch":"E","bid_date":1721660534000,"asksize":1045,"askexch":"E","ask_date":1721660563000,"open_interest":2058,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00010000","description":"PLTR + Jun 20 2025 $10.00 Call","exch":"Z","type":"option","last":19.0,"change":-1.00,"volume":7,"open":19.7,"high":19.7,"low":19.0,"close":null,"bid":18.95,"ask":19.15,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9865709689077059,"gamma":0.002208392879290608,"theta":-0.0021566754657389507,"vega":0.00931417406777669,"rho":0.08257640118437064,"phi":-0.2538882116098762,"bid_iv":0.660506,"mid_iv":0.669848,"ask_iv":0.679189,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.00,"average_volume":0,"last_volume":1,"trade_date":1721656331616,"prevclose":20.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"X","bid_date":1721660470000,"asksize":54,"askexch":"P","ask_date":1721660566000,"open_interest":2284,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00013000","description":"PLTR + Jun 20 2025 $13.00 Put","exch":"Z","type":"option","last":0.42,"change":0.06,"volume":10,"open":0.42,"high":0.42,"low":0.42,"close":null,"bid":0.3,"ask":0.75,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0397040688303409,"gamma":0.005501388389201549,"theta":-0.0036719529012488347,"vega":0.02451845058306571,"rho":0.09962310845197926,"phi":-0.24697978183496616,"bid_iv":0.579027,"mid_iv":0.657297,"ask_iv":0.735566,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.67,"average_volume":0,"last_volume":5,"trade_date":1721657421627,"prevclose":0.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":860,"bidexch":"E","bid_date":1721660565000,"asksize":1312,"askexch":"E","ask_date":1721660565000,"open_interest":5191,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00013000","description":"PLTR + Jun 20 2025 $13.00 Call","exch":"Z","type":"option","last":16.78,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.1,"ask":16.7,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9602959311696591,"gamma":0.005501388389201549,"theta":-0.0036719529012488347,"vega":0.02451845058306571,"rho":0.09962310845197926,"phi":-0.24697978183496616,"bid_iv":0.0,"mid_iv":0.974378,"ask_iv":0.974378,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721418901994,"prevclose":16.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1005,"bidexch":"X","bid_date":1721660591000,"asksize":233,"askexch":"E","ask_date":1721660590000,"open_interest":1866,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00015000","description":"PLTR + Jun 20 2025 $15.00 Put","exch":"Z","type":"option","last":0.66,"change":-0.01,"volume":20,"open":0.66,"high":0.66,"low":0.66,"close":null,"bid":0.65,"ask":0.7,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0665687120411346,"gamma":0.008298564204413668,"theta":-0.004844443802297444,"vega":0.03452055731069306,"rho":0.10744303965158912,"phi":-0.23994126900461765,"bid_iv":0.569986,"mid_iv":0.592288,"ask_iv":0.614589,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.50,"average_volume":0,"last_volume":10,"trade_date":1721655371789,"prevclose":0.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"X","bid_date":1721660566000,"asksize":210,"askexch":"E","ask_date":1721660561000,"open_interest":11174,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00015000","description":"PLTR + Jun 20 2025 $15.00 Call","exch":"Z","type":"option","last":14.4,"change":-1.05,"volume":1,"open":14.4,"high":14.4,"low":14.4,"close":null,"bid":14.75,"ask":14.9,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9334312879588654,"gamma":0.008298564204413668,"theta":-0.004844443802297444,"vega":0.03452055731069306,"rho":0.10744303965158912,"phi":-0.23994126900461765,"bid_iv":0.596428,"mid_iv":0.610912,"ask_iv":0.625396,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.80,"average_volume":0,"last_volume":1,"trade_date":1721656535628,"prevclose":15.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":155,"bidexch":"X","bid_date":1721660591000,"asksize":86,"askexch":"E","ask_date":1721660590000,"open_interest":3566,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00017000","description":"PLTR + Jun 20 2025 $17.00 Put","exch":"Z","type":"option","last":1.05,"change":-0.02,"volume":8,"open":1.1,"high":1.1,"low":1.05,"close":null,"bid":0.95,"ask":1.06,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0998383679061976,"gamma":0.011295729103688411,"theta":-0.006026836477123158,"vega":0.04614714298247642,"rho":0.11262633032711161,"phi":-0.23124507530170035,"bid_iv":0.59238,"mid_iv":0.597294,"ask_iv":0.602208,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.87,"average_volume":0,"last_volume":2,"trade_date":1721658505414,"prevclose":1.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1159,"bidexch":"E","bid_date":1721660590000,"asksize":156,"askexch":"E","ask_date":1721660590000,"open_interest":14857,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00017000","description":"PLTR + Jun 20 2025 $17.00 Call","exch":"Z","type":"option","last":13.0,"change":-0.62,"volume":3,"open":13.5,"high":13.5,"low":13.0,"close":null,"bid":13.2,"ask":13.35,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9001616320938024,"gamma":0.011295729103688411,"theta":-0.006026836477123158,"vega":0.04614714298247642,"rho":0.11262633032711161,"phi":-0.23124507530170035,"bid_iv":0.586811,"mid_iv":0.601817,"ask_iv":0.616824,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.56,"average_volume":0,"last_volume":1,"trade_date":1721656498421,"prevclose":13.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":632,"bidexch":"E","bid_date":1721660591000,"asksize":541,"askexch":"E","ask_date":1721660591000,"open_interest":7688,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00020000","description":"PLTR + Jun 20 2025 $20.00 Put","exch":"Z","type":"option","last":1.85,"change":0.13,"volume":2,"open":1.85,"high":1.85,"low":1.85,"close":null,"bid":1.71,"ask":1.84,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1599623127960473,"gamma":0.01573195270600834,"theta":-0.007666756802533461,"vega":0.06512909350688179,"rho":0.11573061885277697,"phi":-0.21557247787740152,"bid_iv":0.581302,"mid_iv":0.585743,"ask_iv":0.590184,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.56,"average_volume":0,"last_volume":2,"trade_date":1721658951765,"prevclose":1.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":941,"bidexch":"M","bid_date":1721660590000,"asksize":349,"askexch":"E","ask_date":1721660590000,"open_interest":11012,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00020000","description":"PLTR + Jun 20 2025 $20.00 Call","exch":"Z","type":"option","last":11.0,"change":-0.35,"volume":20,"open":11.44,"high":11.44,"low":10.6,"close":null,"bid":11.1,"ask":11.2,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8400376872039527,"gamma":0.01573195270600834,"theta":-0.007666756802533461,"vega":0.06512909350688179,"rho":0.11573061885277697,"phi":-0.21557247787740152,"bid_iv":0.585278,"mid_iv":0.59295,"ask_iv":0.600622,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.09,"average_volume":0,"last_volume":3,"trade_date":1721658917190,"prevclose":11.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":528,"bidexch":"E","bid_date":1721660591000,"asksize":3,"askexch":"T","ask_date":1721660590000,"open_interest":7471,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00022000","description":"PLTR + Jun 20 2025 $22.00 Put","exch":"Z","type":"option","last":2.49,"change":-0.01,"volume":10,"open":2.49,"high":2.49,"low":2.49,"close":null,"bid":2.43,"ask":2.52,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.2048813260958724,"gamma":0.018407860055540393,"theta":-0.008592194016748666,"vega":0.07731993753988047,"rho":0.11519705469685933,"phi":-0.20389131439202401,"bid_iv":0.575901,"mid_iv":0.580365,"ask_iv":0.584828,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.40,"average_volume":0,"last_volume":5,"trade_date":1721660211272,"prevclose":2.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":472,"bidexch":"E","bid_date":1721660590000,"asksize":377,"askexch":"E","ask_date":1721660590000,"open_interest":5029,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00022000","description":"PLTR + Jun 20 2025 $22.00 Call","exch":"Z","type":"option","last":9.8,"change":-0.35,"volume":6,"open":9.6,"high":9.8,"low":9.6,"close":null,"bid":9.85,"ask":10.0,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.7951186739041276,"gamma":0.018407860055540393,"theta":-0.008592194016748666,"vega":0.07731993753988047,"rho":0.11519705469685933,"phi":-0.20389131439202401,"bid_iv":0.579431,"mid_iv":0.585899,"ask_iv":0.592367,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.45,"average_volume":0,"last_volume":4,"trade_date":1721659741749,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":660,"bidexch":"E","bid_date":1721660591000,"asksize":741,"askexch":"E","ask_date":1721660591000,"open_interest":8911,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620C00025000","description":"PLTR + Jun 20 2025 $25.00 Call","exch":"Z","type":"option","last":8.15,"change":-0.49,"volume":15,"open":8.15,"high":8.15,"low":7.8,"close":null,"bid":8.2,"ask":8.35,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7237097223873175,"gamma":0.02175236117308433,"theta":-0.009676555933453398,"vega":0.09016375402773075,"rho":0.11142876545597924,"phi":-0.18536126457746605,"bid_iv":0.573894,"mid_iv":0.579441,"ask_iv":0.584988,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.68,"average_volume":0,"last_volume":1,"trade_date":1721659513579,"prevclose":8.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":759,"bidexch":"E","bid_date":1721660591000,"asksize":606,"askexch":"E","ask_date":1721660591000,"open_interest":12060,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00025000","description":"PLTR + Jun 20 2025 $25.00 Put","exch":"Z","type":"option","last":3.75,"change":-0.03,"volume":30,"open":3.66,"high":3.75,"low":3.66,"close":null,"bid":3.7,"ask":3.8,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2762902776126825,"gamma":0.02175236117308433,"theta":-0.009676555933453398,"vega":0.09016375402773075,"rho":0.11142876545597924,"phi":-0.18536126457746605,"bid_iv":0.570822,"mid_iv":0.576307,"ask_iv":0.581791,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.80,"average_volume":0,"last_volume":1,"trade_date":1721659211040,"prevclose":3.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":368,"bidexch":"E","bid_date":1721660566000,"asksize":434,"askexch":"E","ask_date":1721660566000,"open_interest":3068,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620P00027000","description":"PLTR + Jun 20 2025 $27.00 Put","exch":"Z","type":"option","last":4.78,"change":0.03,"volume":14,"open":4.7,"high":4.9,"low":4.7,"close":null,"bid":4.65,"ask":4.75,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3249112560648143,"gamma":0.023434018142811996,"theta":-0.010178532281114804,"vega":0.09774197430907657,"rho":0.10738623737952781,"phi":-0.17277057337672375,"bid_iv":0.570565,"mid_iv":0.575648,"ask_iv":0.580731,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.64,"average_volume":0,"last_volume":1,"trade_date":1721659739999,"prevclose":4.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":658,"bidexch":"E","bid_date":1721660591000,"asksize":129,"askexch":"E","ask_date":1721660590000,"open_interest":4305,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00027000","description":"PLTR + Jun 20 2025 $27.00 Call","exch":"Z","type":"option","last":7.3,"change":-0.40,"volume":21,"open":7.45,"high":7.45,"low":7.08,"close":null,"bid":7.25,"ask":7.35,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6750887439351857,"gamma":0.023434018142811996,"theta":-0.010178532281114804,"vega":0.09774197430907657,"rho":0.10738623737952781,"phi":-0.17277057337672375,"bid_iv":0.571916,"mid_iv":0.577032,"ask_iv":0.582148,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.20,"average_volume":0,"last_volume":10,"trade_date":1721660198169,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":248,"bidexch":"E","bid_date":1721660566000,"asksize":249,"askexch":"E","ask_date":1721660566000,"open_interest":6151,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00030000","description":"PLTR + Jun 20 2025 $30.00 Put","exch":"Z","type":"option","last":6.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.35,"ask":6.45,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3968586285656074,"gamma":0.025120835009909498,"theta":-0.010624166019883653,"vega":0.10379224526452173,"rho":0.09986202943780134,"phi":-0.15417446274312852,"bid_iv":0.565368,"mid_iv":0.572596,"ask_iv":0.579824,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404831363,"prevclose":6.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":320,"bidexch":"E","bid_date":1721660589000,"asksize":252,"askexch":"E","ask_date":1721660591000,"open_interest":5223,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00030000","description":"PLTR + Jun 20 2025 $30.00 Call","exch":"Z","type":"option","last":5.95,"change":-0.39,"volume":116,"open":6.4,"high":6.4,"low":5.75,"close":null,"bid":6.0,"ask":6.1,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6031413714343926,"gamma":0.025120835009909498,"theta":-0.010624166019883653,"vega":0.10379224526452173,"rho":0.09986202943780134,"phi":-0.15417446274312852,"bid_iv":0.568155,"mid_iv":0.572973,"ask_iv":0.577791,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.16,"average_volume":0,"last_volume":1,"trade_date":1721658625099,"prevclose":6.34,"week_52_high":0.0,"week_52_low":0.0,"bidsize":597,"bidexch":"E","bid_date":1721660566000,"asksize":178,"askexch":"E","ask_date":1721660566000,"open_interest":14657,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00032000","description":"PLTR + Jun 20 2025 $32.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.6,"ask":7.75,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.442907709787671,"gamma":0.025699031047481245,"theta":-0.01073117577414542,"vega":0.10621262550823049,"rho":0.09425877962421335,"phi":-0.14229418531463978,"bid_iv":0.564454,"mid_iv":0.571573,"ask_iv":0.578691,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":19,"trade_date":1721402758215,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":285,"bidexch":"E","bid_date":1721660590000,"asksize":1203,"askexch":"E","ask_date":1721660590000,"open_interest":2083,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00032000","description":"PLTR + Jun 20 2025 $32.00 Call","exch":"Z","type":"option","last":5.33,"change":-0.42,"volume":19,"open":5.49,"high":5.49,"low":5.15,"close":null,"bid":5.35,"ask":5.45,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.557092290212329,"gamma":0.025699031047481245,"theta":-0.01073117577414542,"vega":0.10621262550823049,"rho":0.09425877962421335,"phi":-0.14229418531463978,"bid_iv":0.56741,"mid_iv":0.572118,"ask_iv":0.576825,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.31,"average_volume":0,"last_volume":4,"trade_date":1721659385613,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":119,"bidexch":"E","bid_date":1721660591000,"asksize":630,"askexch":"E","ask_date":1721660591000,"open_interest":2800,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00035000","description":"PLTR + Jun 20 2025 $35.00 Put","exch":"Z","type":"option","last":9.6,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":9.65,"ask":9.8,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.5081230827177611,"gamma":0.025922980087997753,"theta":-0.010679084096102033,"vega":0.10943205262357711,"rho":0.08555312910395953,"phi":-0.1254952025231404,"bid_iv":0.564522,"mid_iv":0.571768,"ask_iv":0.579015,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316396696,"prevclose":9.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":257,"bidexch":"E","bid_date":1721660566000,"asksize":715,"askexch":"E","ask_date":1721660566000,"open_interest":510,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00035000","description":"PLTR + Jun 20 2025 $35.00 Call","exch":"Z","type":"option","last":4.4,"change":-0.40,"volume":35,"open":4.8,"high":4.8,"low":4.22,"close":null,"bid":4.45,"ask":4.55,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.49187691728223887,"gamma":0.025922980087997753,"theta":-0.010679084096102033,"vega":0.10943205262357711,"rho":0.08555312910395953,"phi":-0.1254952025231404,"bid_iv":0.567472,"mid_iv":0.574327,"ask_iv":0.581181,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.34,"average_volume":0,"last_volume":1,"trade_date":1721659632982,"prevclose":4.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":62,"bidexch":"N","bid_date":1721660591000,"asksize":572,"askexch":"E","ask_date":1721660591000,"open_interest":4856,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00037000","description":"PLTR + Jun 20 2025 $37.00 Put","exch":"Z","type":"option","last":11.3,"change":0.50,"volume":9,"open":11.3,"high":11.3,"low":11.3,"close":null,"bid":11.1,"ask":11.25,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.5483362567769625,"gamma":0.02568852391624045,"theta":-0.010519400984430605,"vega":0.10912671757477684,"rho":0.07976979517374048,"phi":-0.11515290128105704,"bid_iv":0.562667,"mid_iv":0.570393,"ask_iv":0.578118,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.63,"average_volume":0,"last_volume":6,"trade_date":1721659923043,"prevclose":10.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":105,"bidexch":"U","bid_date":1721660566000,"asksize":674,"askexch":"E","ask_date":1721660589000,"open_interest":108,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00037000","description":"PLTR + Jun 20 2025 $37.00 Call","exch":"Z","type":"option","last":3.8,"change":-0.53,"volume":2,"open":4.05,"high":4.05,"low":3.8,"close":null,"bid":3.9,"ask":4.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.45166374322303743,"gamma":0.02568852391624045,"theta":-0.010519400984430605,"vega":0.10912671757477684,"rho":0.07976979517374048,"phi":-0.11515290128105704,"bid_iv":0.568487,"mid_iv":0.575374,"ask_iv":0.582261,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.24,"average_volume":0,"last_volume":1,"trade_date":1721657366606,"prevclose":4.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1520,"bidexch":"E","bid_date":1721660590000,"asksize":1023,"askexch":"E","ask_date":1721660590000,"open_interest":2325,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00040000","description":"PLTR + Jun 20 2025 $40.00 Put","exch":"Z","type":"option","last":13.6,"change":-0.10,"volume":2,"open":13.75,"high":13.75,"low":13.6,"close":null,"bid":12.9,"ask":13.6,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.6031036071637634,"gamma":0.024889018032980607,"theta":-0.010137164069754057,"vega":0.10300840055240158,"rho":0.07143743179977532,"phi":-0.10108847559919809,"bid_iv":0.560115,"mid_iv":0.570565,"ask_iv":0.581014,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.73,"average_volume":0,"last_volume":1,"trade_date":1721659461213,"prevclose":13.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1955,"bidexch":"M","bid_date":1721660590000,"asksize":829,"askexch":"M","ask_date":1721660590000,"open_interest":88,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00040000","description":"PLTR + Jun 20 2025 $40.00 Call","exch":"Z","type":"option","last":3.32,"change":-0.24,"volume":74,"open":3.95,"high":3.95,"low":3.15,"close":null,"bid":3.25,"ask":3.4,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.39689639283623657,"gamma":0.024889018032980607,"theta":-0.010137164069754057,"vega":0.10300840055240158,"rho":0.07143743179977532,"phi":-0.10108847559919809,"bid_iv":0.568164,"mid_iv":0.575447,"ask_iv":0.582729,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.75,"average_volume":0,"last_volume":15,"trade_date":1721660139519,"prevclose":3.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":220,"bidexch":"M","bid_date":1721660474000,"asksize":722,"askexch":"M","ask_date":1721660474000,"open_interest":11641,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '194' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '6' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2026-01-16&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR260116P00003000","description":"PLTR + Jan 16 2026 $3.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.15,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-4.680700782433E-4,"gamma":7.573627933461079E-5,"theta":-3.7899273680611176E-4,"vega":7.105927954539005E-4,"rho":0.04150938940139888,"phi":-0.4195187774058695,"bid_iv":0.0,"mid_iv":1.065663,"ask_iv":1.065663,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721058342959,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"B","bid_date":1721659939000,"asksize":1161,"askexch":"E","ask_date":1721660472000,"open_interest":384,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00003000","description":"PLTR + Jan 16 2026 $3.00 Call","exch":"Z","type":"option","last":25.03,"change":-1.72,"volume":8,"open":26.3,"high":26.3,"low":25.03,"close":null,"bid":24.75,"ask":26.75,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9995319299217567,"gamma":7.573627933461079E-5,"theta":-3.7899273680611176E-4,"vega":7.105927954539005E-4,"rho":0.04150938940139888,"phi":-0.4195187774058695,"bid_iv":0.0,"mid_iv":2.062176,"ask_iv":2.062176,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.43,"average_volume":0,"last_volume":1,"trade_date":1721656972614,"prevclose":26.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":967,"bidexch":"J","bid_date":1721660472000,"asksize":315,"askexch":"A","ask_date":1721660411000,"open_interest":589,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00005000","description":"PLTR + Jan 16 2026 $5.00 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.15,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-0.0038078312389965,"gamma":5.115930449022437E-4,"theta":-8.599512966780857E-4,"vega":0.004161566607277791,"rho":0.06689706652383226,"phi":-0.41808590836467374,"bid_iv":0.564361,"mid_iv":0.693297,"ask_iv":0.822234,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721232389545,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1729,"bidexch":"E","bid_date":1721660562000,"asksize":1682,"askexch":"E","ask_date":1721660562000,"open_interest":2311,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00005000","description":"PLTR + Jan 16 2026 $5.00 Call","exch":"Z","type":"option","last":24.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.15,"ask":24.4,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9961921687610035,"gamma":5.115930449022437E-4,"theta":-8.599512966780857E-4,"vega":0.004161566607277791,"rho":0.06689706652383226,"phi":-0.41808590836467374,"bid_iv":0.0,"mid_iv":1.392615,"ask_iv":1.392615,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401894005,"prevclose":24.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1316,"bidexch":"X","bid_date":1721660590000,"asksize":956,"askexch":"E","ask_date":1721660566000,"open_interest":405,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00008000","description":"PLTR + Jan 16 2026 $8.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":2,"open":0.16,"high":0.2,"low":0.16,"close":0.2,"bid":0.19,"ask":0.25,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-0.017051769699285,"gamma":0.0019646713144960363,"theta":-0.0017997339123602162,"vega":0.01434963721009094,"rho":0.10045228732721453,"phi":-0.41242345862002594,"bid_iv":0.640493,"mid_iv":0.658518,"ask_iv":0.676543,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721309610347,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":130,"bidexch":"B","bid_date":1721660442000,"asksize":658,"askexch":"E","ask_date":1721660590000,"open_interest":2560,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00008000","description":"PLTR + Jan 16 2026 $8.00 Call","exch":"Z","type":"option","last":21.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":20.3,"ask":22.45,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.982948230300715,"gamma":0.0019646713144960363,"theta":-0.0017997339123602162,"vega":0.01434963721009094,"rho":0.10045228732721453,"phi":-0.41242345862002594,"bid_iv":0.0,"mid_iv":1.115724,"ask_iv":1.115724,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721399930380,"prevclose":21.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1076,"bidexch":"J","bid_date":1721660565000,"asksize":499,"askexch":"E","ask_date":1721660567000,"open_interest":966,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00010000","description":"PLTR + Jan 16 2026 $10.00 Put","exch":"Z","type":"option","last":0.37,"change":0.00,"volume":3,"open":0.37,"high":0.37,"low":0.37,"close":null,"bid":0.31,"ask":0.44,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0314989549951479,"gamma":0.0033792215782318764,"theta":-0.002520932482579156,"vega":0.02573645521478919,"rho":0.11924494094710834,"phi":-0.4062587350617264,"bid_iv":0.597078,"mid_iv":0.622707,"ask_iv":0.648336,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655255997,"prevclose":0.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":757,"bidexch":"E","bid_date":1721660535000,"asksize":2,"askexch":"I","ask_date":1721655297000,"open_interest":4343,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00010000","description":"PLTR + Jan 16 2026 $10.00 Call","exch":"Z","type":"option","last":19.2,"change":-0.60,"volume":2,"open":19.14,"high":19.2,"low":19.14,"close":null,"bid":19.4,"ask":19.7,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9685010450048521,"gamma":0.0033792215782318764,"theta":-0.002520932482579156,"vega":0.02573645521478919,"rho":0.11924494094710834,"phi":-0.4062587350617264,"bid_iv":0.619773,"mid_iv":0.744206,"ask_iv":0.868639,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":1,"trade_date":1721657379677,"prevclose":19.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":54,"bidexch":"B","bid_date":1721660506000,"asksize":494,"askexch":"A","ask_date":1721660470000,"open_interest":7021,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00013000","description":"PLTR + Jan 16 2026 $13.00 Put","exch":"Z","type":"option","last":0.77,"change":-0.03,"volume":2,"open":0.83,"high":0.83,"low":0.77,"close":0.77,"bid":0.77,"ask":0.83,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0618244656546055,"gamma":0.006024349301257825,"theta":-0.0036610610326830856,"vega":0.043353900402086955,"rho":0.14162411489602808,"phi":-0.3933417314172516,"bid_iv":0.594895,"mid_iv":0.601664,"ask_iv":0.608433,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.75,"average_volume":0,"last_volume":1,"trade_date":1721400073108,"prevclose":0.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"X","bid_date":1721660440000,"asksize":145,"askexch":"E","ask_date":1721660506000,"open_interest":4461,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00013000","description":"PLTR + Jan 16 2026 $13.00 Call","exch":"Z","type":"option","last":16.8,"change":-0.91,"volume":1,"open":16.8,"high":16.8,"low":16.8,"close":null,"bid":17.1,"ask":17.75,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9381755343453945,"gamma":0.006024349301257825,"theta":-0.0036610610326830856,"vega":0.043353900402086955,"rho":0.14162411489602808,"phi":-0.3933417314172516,"bid_iv":0.603666,"mid_iv":0.724776,"ask_iv":0.845886,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.14,"average_volume":0,"last_volume":1,"trade_date":1721657483034,"prevclose":17.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660473000,"asksize":1325,"askexch":"X","ask_date":1721660535000,"open_interest":4266,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00015000","description":"PLTR + Jan 16 2026 $15.00 Put","exch":"Z","type":"option","last":1.19,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.14,"ask":1.24,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0879880830098455,"gamma":0.008011393692486175,"theta":-0.004435739145344928,"vega":0.05734073195962163,"rho":0.1522245101595214,"phi":-0.3822185222901453,"bid_iv":0.581716,"mid_iv":0.589599,"ask_iv":0.597483,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721417654751,"prevclose":1.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":483,"bidexch":"E","bid_date":1721660591000,"asksize":356,"askexch":"E","ask_date":1721660591000,"open_interest":5578,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00015000","description":"PLTR + Jan 16 2026 $15.00 Call","exch":"Z","type":"option","last":15.7,"change":-0.45,"volume":31,"open":16.06,"high":16.06,"low":15.4,"close":null,"bid":15.6,"ask":16.25,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9120119169901545,"gamma":0.008011393692486175,"theta":-0.004435739145344928,"vega":0.05734073195962163,"rho":0.1522245101595214,"phi":-0.3822185222901453,"bid_iv":0.56877,"mid_iv":0.660294,"ask_iv":0.751818,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.79,"average_volume":0,"last_volume":4,"trade_date":1721660219630,"prevclose":16.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"P","bid_date":1721660439000,"asksize":1106,"askexch":"J","ask_date":1721660440000,"open_interest":13252,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00017000","description":"PLTR + Jan 16 2026 $17.00 Put","exch":"Z","type":"option","last":1.68,"change":0.02,"volume":88,"open":1.68,"high":1.68,"low":1.68,"close":null,"bid":1.65,"ask":1.76,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.1181910866328961,"gamma":0.010038511331926217,"theta":-0.005179142650133784,"vega":0.06726294836520494,"rho":0.15954832484307713,"phi":-0.36939704246563565,"bid_iv":0.569866,"mid_iv":0.59714,"ask_iv":0.624414,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.21,"average_volume":0,"last_volume":88,"trade_date":1721655004471,"prevclose":1.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"X","bid_date":1721660589000,"asksize":108,"askexch":"U","ask_date":1721660591000,"open_interest":6156,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00017000","description":"PLTR + Jan 16 2026 $17.00 Call","exch":"Z","type":"option","last":14.4,"change":-0.74,"volume":3,"open":14.75,"high":14.75,"low":14.4,"close":null,"bid":14.2,"ask":14.6,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.8818089133671039,"gamma":0.010038511331926217,"theta":-0.005179142650133784,"vega":0.06726294836520494,"rho":0.15954832484307713,"phi":-0.36939704246563565,"bid_iv":0.580437,"mid_iv":0.591647,"ask_iv":0.602857,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.89,"average_volume":0,"last_volume":1,"trade_date":1721656120850,"prevclose":15.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":777,"bidexch":"E","bid_date":1721660590000,"asksize":1236,"askexch":"E","ask_date":1721660590000,"open_interest":5877,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00020000","description":"PLTR + Jan 16 2026 $20.00 Put","exch":"Z","type":"option","last":2.72,"change":0.05,"volume":21,"open":2.68,"high":2.76,"low":2.68,"close":null,"bid":2.55,"ask":2.73,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1692019311747089,"gamma":0.012917780578459144,"theta":-0.0061932815570232445,"vega":0.08938956838034824,"rho":0.16506736849312786,"phi":-0.3477812709462569,"bid_iv":0.570221,"mid_iv":0.57574,"ask_iv":0.581258,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.88,"average_volume":0,"last_volume":2,"trade_date":1721658382150,"prevclose":2.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":931,"bidexch":"E","bid_date":1721660590000,"asksize":212,"askexch":"E","ask_date":1721660590000,"open_interest":11175,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00020000","description":"PLTR + Jan 16 2026 $20.00 Call","exch":"Z","type":"option","last":12.38,"change":-0.37,"volume":38,"open":13.15,"high":13.15,"low":12.0,"close":null,"bid":12.4,"ask":12.6,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8307980688252911,"gamma":0.012917780578459144,"theta":-0.0061932815570232445,"vega":0.08938956838034824,"rho":0.16506736849312786,"phi":-0.3477812709462569,"bid_iv":0.572289,"mid_iv":0.580682,"ask_iv":0.589075,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.91,"average_volume":0,"last_volume":5,"trade_date":1721659363800,"prevclose":12.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":595,"bidexch":"E","bid_date":1721660590000,"asksize":351,"askexch":"E","ask_date":1721660590000,"open_interest":16952,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00022000","description":"PLTR + Jan 16 2026 $22.00 Put","exch":"Z","type":"option","last":3.56,"change":0.08,"volume":6,"open":3.5,"high":3.56,"low":3.5,"close":null,"bid":3.4,"ask":3.7,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.2056472897439082,"gamma":0.01460018998800434,"theta":-0.006767468496839082,"vega":0.0989718163704062,"rho":0.16561876741971296,"phi":-0.33236434274996896,"bid_iv":0.564151,"mid_iv":0.579037,"ask_iv":0.593923,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.30,"average_volume":0,"last_volume":5,"trade_date":1721656910488,"prevclose":3.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":901,"bidexch":"E","bid_date":1721660590000,"asksize":1966,"askexch":"E","ask_date":1721660590000,"open_interest":3689,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00022000","description":"PLTR + Jan 16 2026 $22.00 Call","exch":"Z","type":"option","last":11.27,"change":-0.43,"volume":14,"open":11.8,"high":11.8,"low":11.0,"close":null,"bid":11.3,"ask":11.5,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.7943527102560918,"gamma":0.01460018998800434,"theta":-0.006767468496839082,"vega":0.0989718163704062,"rho":0.16561876741971296,"phi":-0.33236434274996896,"bid_iv":0.568171,"mid_iv":0.575752,"ask_iv":0.583332,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.68,"average_volume":0,"last_volume":5,"trade_date":1721659363800,"prevclose":11.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":693,"bidexch":"E","bid_date":1721660590000,"asksize":599,"askexch":"E","ask_date":1721660590000,"open_interest":6540,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00025000","description":"PLTR + Jan 16 2026 $25.00 Put","exch":"Z","type":"option","last":4.8,"change":-0.08,"volume":3,"open":4.87,"high":4.87,"low":4.8,"close":null,"bid":4.25,"ask":4.95,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2615810666362551,"gamma":0.016716899085293994,"theta":-0.007470960127569078,"vega":0.11309827850907218,"rho":0.16330828690739424,"phi":-0.30873672912434813,"bid_iv":0.563579,"mid_iv":0.570078,"ask_iv":0.576577,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.64,"average_volume":0,"last_volume":2,"trade_date":1721660251535,"prevclose":4.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2161,"bidexch":"E","bid_date":1721660590000,"asksize":1368,"askexch":"E","ask_date":1721660590000,"open_interest":5647,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00025000","description":"PLTR + Jan 16 2026 $25.00 Call","exch":"Z","type":"option","last":9.78,"change":-0.41,"volume":13,"open":10.15,"high":10.2,"low":9.5,"close":null,"bid":9.85,"ask":10.0,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7384189333637449,"gamma":0.016716899085293994,"theta":-0.007470960127569078,"vega":0.11309827850907218,"rho":0.16330828690739424,"phi":-0.30873672912434813,"bid_iv":0.561778,"mid_iv":0.568411,"ask_iv":0.575044,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.03,"average_volume":0,"last_volume":1,"trade_date":1721658990450,"prevclose":10.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":212,"bidexch":"E","bid_date":1721660590000,"asksize":586,"askexch":"E","ask_date":1721660564000,"open_interest":13382,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00027000","description":"PLTR + Jan 16 2026 $27.00 Put","exch":"Z","type":"option","last":5.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.35,"ask":6.0,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2988118527533162,"gamma":0.017831695493526183,"theta":-0.007825145843293838,"vega":0.1201435452250817,"rho":0.1601369454009886,"phi":-0.29303064746244445,"bid_iv":0.562954,"mid_iv":0.569122,"ask_iv":0.57529,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418405388,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2490,"bidexch":"X","bid_date":1721660589000,"asksize":1600,"askexch":"X","ask_date":1721660589000,"open_interest":1145,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00027000","description":"PLTR + Jan 16 2026 $27.00 Call","exch":"Z","type":"option","last":9.0,"change":-0.30,"volume":307,"open":9.3,"high":9.3,"low":8.75,"close":null,"bid":8.95,"ask":9.15,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7011881472466838,"gamma":0.017831695493526183,"theta":-0.007825145843293838,"vega":0.1201435452250817,"rho":0.1601369454009886,"phi":-0.29303064746244445,"bid_iv":0.561473,"mid_iv":0.569794,"ask_iv":0.578116,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.23,"average_volume":0,"last_volume":3,"trade_date":1721659840470,"prevclose":9.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1073,"bidexch":"E","bid_date":1721660590000,"asksize":208,"askexch":"E","ask_date":1721660590000,"open_interest":8670,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00030000","description":"PLTR + Jan 16 2026 $30.00 Put","exch":"Z","type":"option","last":7.8,"change":0.25,"volume":77,"open":7.5,"high":7.8,"low":7.5,"close":null,"bid":7.55,"ask":7.7,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3535792423127647,"gamma":0.019117094865860024,"theta":-0.008204121761123173,"vega":0.1287789959328754,"rho":0.15383650874871502,"phi":-0.26995191594103574,"bid_iv":0.559925,"mid_iv":0.565732,"ask_iv":0.571539,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.32,"average_volume":0,"last_volume":17,"trade_date":1721657105538,"prevclose":7.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":675,"bidexch":"E","bid_date":1721660566000,"asksize":318,"askexch":"E","ask_date":1721660565000,"open_interest":1387,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00030000","description":"PLTR + Jan 16 2026 $30.00 Call","exch":"Z","type":"option","last":7.81,"change":-0.34,"volume":357,"open":8.16,"high":8.41,"low":7.64,"close":null,"bid":7.8,"ask":8.0,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6464207576872353,"gamma":0.019117094865860024,"theta":-0.008204121761123173,"vega":0.1287789959328754,"rho":0.15383650874871502,"phi":-0.26995191594103574,"bid_iv":0.56007,"mid_iv":0.56783,"ask_iv":0.575589,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.18,"average_volume":0,"last_volume":5,"trade_date":1721659779373,"prevclose":8.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1177,"bidexch":"E","bid_date":1721660590000,"asksize":140,"askexch":"E","ask_date":1721660590000,"open_interest":12615,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00035000","description":"PLTR + Jan 16 2026 $35.00 Put","exch":"Z","type":"option","last":10.82,"change":0.26,"volume":3,"open":10.82,"high":10.82,"low":10.82,"close":null,"bid":10.8,"ask":10.95,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.4396731388278458,"gamma":0.020305608221610198,"theta":-0.008455311872832556,"vega":0.13436415759516973,"rho":0.14074358883576077,"phi":-0.2337317160616692,"bid_iv":0.561332,"mid_iv":0.567001,"ask_iv":0.572671,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.47,"average_volume":0,"last_volume":1,"trade_date":1721655255997,"prevclose":10.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":638,"bidexch":"E","bid_date":1721660590000,"asksize":275,"askexch":"E","ask_date":1721660590000,"open_interest":1976,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00035000","description":"PLTR + Jan 16 2026 $35.00 Call","exch":"Z","type":"option","last":6.3,"change":-0.35,"volume":15,"open":6.23,"high":6.3,"low":6.18,"close":null,"bid":6.3,"ask":6.45,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.5603268611721542,"gamma":0.020305608221610198,"theta":-0.008455311872832556,"vega":0.13436415759516973,"rho":0.14074358883576077,"phi":-0.2337317160616692,"bid_iv":0.563489,"mid_iv":0.569072,"ask_iv":0.574655,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.27,"average_volume":0,"last_volume":10,"trade_date":1721659738545,"prevclose":6.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":403,"bidexch":"E","bid_date":1721660590000,"asksize":370,"askexch":"E","ask_date":1721660590000,"open_interest":11738,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116C00037000","description":"PLTR + Jan 16 2026 $37.00 Call","exch":"Z","type":"option","last":5.65,"change":-0.45,"volume":5,"open":5.55,"high":5.65,"low":5.55,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.5279431943948817,"gamma":0.02051763102209635,"theta":-0.008451328154267157,"vega":0.1394391737606439,"rho":0.13504761984160873,"phi":-0.22012449164776626,"bid_iv":0.561623,"mid_iv":0.567004,"ask_iv":0.572385,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.38,"average_volume":0,"last_volume":1,"trade_date":1721657490991,"prevclose":6.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":219,"bidexch":"E","bid_date":1721660590000,"asksize":190,"askexch":"E","ask_date":1721660562000,"open_interest":6596,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR260116P00037000","description":"PLTR + Jan 16 2026 $37.00 Put","exch":"Z","type":"option","last":12.3,"change":-0.02,"volume":29,"open":12.3,"high":12.3,"low":12.3,"close":null,"bid":12.25,"ask":12.4,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.4720568056051183,"gamma":0.02051763102209635,"theta":-0.008451328154267157,"vega":0.1394391737606439,"rho":0.13504761984160873,"phi":-0.22012449164776626,"bid_iv":0.559744,"mid_iv":0.565351,"ask_iv":0.570958,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.17,"average_volume":0,"last_volume":1,"trade_date":1721659290002,"prevclose":12.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":600,"bidexch":"E","bid_date":1721660535000,"asksize":541,"askexch":"E","ask_date":1721660590000,"open_interest":1277,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116P00040000","description":"PLTR + Jan 16 2026 $40.00 Put","exch":"Z","type":"option","last":14.75,"change":0.29,"volume":1,"open":14.75,"high":14.75,"low":14.75,"close":null,"bid":13.65,"ask":14.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.5179748587789141,"gamma":0.0205856974974335,"theta":-0.008349204117899535,"vega":0.13435166300435142,"rho":0.12631633006726514,"phi":-0.20084687966992476,"bid_iv":0.496535,"mid_iv":0.534055,"ask_iv":0.571574,"smv_vol":0.56,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.01,"average_volume":0,"last_volume":1,"trade_date":1721656535513,"prevclose":14.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2098,"bidexch":"E","bid_date":1721660589000,"asksize":987,"askexch":"E","ask_date":1721660589000,"open_interest":652,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR260116C00040000","description":"PLTR + Jan 16 2026 $40.00 Call","exch":"Z","type":"option","last":5.11,"change":-0.19,"volume":497,"open":5.51,"high":5.51,"low":4.85,"close":null,"bid":5.05,"ask":5.25,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.4820251412210859,"gamma":0.0205856974974335,"theta":-0.008349204117899535,"vega":0.13435166300435142,"rho":0.12631633006726514,"phi":-0.20084687966992476,"bid_iv":0.564606,"mid_iv":0.568333,"ask_iv":0.57206,"smv_vol":0.56,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.59,"average_volume":0,"last_volume":1,"trade_date":1721660455777,"prevclose":5.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1005,"bidexch":"E","bid_date":1721660590000,"asksize":1108,"askexch":"E","ask_date":1721660590000,"open_interest":23323,"contract_size":100,"expiration_date":"2026-01-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '197' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '3' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2026-12-18&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR261218P00013000","description":"PLTR + Dec 18 2026 $13.00 Put","exch":"Z","type":"option","last":1.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.47,"ask":1.6,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0780001968686899,"gamma":0.005584329241021247,"theta":-0.003206579037835828,"vega":0.06348247589428258,"rho":0.19189311635670955,"phi":-0.6256829532702568,"bid_iv":0.597603,"mid_iv":0.607534,"ask_iv":0.617466,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413241876,"prevclose":1.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"D","bid_date":1721660317000,"asksize":1,"askexch":"P","ask_date":1721660120000,"open_interest":219,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00013000","description":"PLTR + Dec 18 2026 $13.00 Call","exch":"Z","type":"option","last":18.2,"change":-0.45,"volume":3,"open":18.32,"high":18.32,"low":18.2,"close":null,"bid":18.15,"ask":20.85,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9219998031313101,"gamma":0.005584329241021247,"theta":-0.003206579037835828,"vega":0.06348247589428258,"rho":0.19189311635670955,"phi":-0.6256829532702568,"bid_iv":0.527855,"mid_iv":0.594217,"ask_iv":0.660578,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.42,"average_volume":0,"last_volume":1,"trade_date":1721659302614,"prevclose":18.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":151,"bidexch":"J","bid_date":1721660590000,"asksize":442,"askexch":"J","ask_date":1721660590000,"open_interest":218,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00015000","description":"PLTR + Dec 18 2026 $15.00 Put","exch":"Z","type":"option","last":1.99,"change":0.00,"volume":7,"open":null,"high":null,"low":null,"close":null,"bid":2.01,"ask":2.15,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.1022954577845869,"gamma":0.006867969126152304,"theta":-0.0037570376824132383,"vega":0.08048785161416815,"rho":0.20398972059330236,"phi":-0.6090305591754941,"bid_iv":0.58671,"mid_iv":0.59392,"ask_iv":0.60113,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404616027,"prevclose":1.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":201,"bidexch":"E","bid_date":1721660473000,"asksize":1,"askexch":"Q","ask_date":1721660474000,"open_interest":150,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00015000","description":"PLTR + Dec 18 2026 $15.00 Call","exch":"Z","type":"option","last":16.79,"change":-0.91,"volume":21,"open":17.4,"high":17.4,"low":16.6,"close":null,"bid":16.9,"ask":18.1,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.8977045422154131,"gamma":0.006867969126152304,"theta":-0.0037570376824132383,"vega":0.08048785161416815,"rho":0.20398972059330236,"phi":-0.6090305591754941,"bid_iv":0.591001,"mid_iv":0.61891,"ask_iv":0.646819,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.15,"average_volume":0,"last_volume":3,"trade_date":1721658194945,"prevclose":17.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":144,"bidexch":"J","bid_date":1721660589000,"asksize":474,"askexch":"J","ask_date":1721660534000,"open_interest":690,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00018000","description":"PLTR + Dec 18 2026 $18.00 Put","exch":"Z","type":"option","last":3.05,"change":0.00,"volume":11,"open":3.17,"high":3.17,"low":3.05,"close":null,"bid":3.05,"ask":3.3,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.1409284153692836,"gamma":0.008683507335599614,"theta":-0.0044932645840701155,"vega":0.1004745869469832,"rho":0.21672544391544474,"phi":-0.5825769178002815,"bid_iv":0.58008,"mid_iv":0.59224,"ask_iv":0.6044,"smv_vol":0.592,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655442999,"prevclose":3.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":181,"bidexch":"E","bid_date":1721660505000,"asksize":116,"askexch":"N","ask_date":1721660317000,"open_interest":288,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00018000","description":"PLTR + Dec 18 2026 $18.00 Call","exch":"Z","type":"option","last":15.5,"change":-0.25,"volume":8,"open":16.47,"high":16.47,"low":14.62,"close":null,"bid":14.4,"ask":15.7,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.8590715846307164,"gamma":0.008683507335599614,"theta":-0.0044932645840701155,"vega":0.1004745869469832,"rho":0.21672544391544474,"phi":-0.5825769178002815,"bid_iv":0.582044,"mid_iv":0.606056,"ask_iv":0.630068,"smv_vol":0.592,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.59,"average_volume":0,"last_volume":1,"trade_date":1721660312412,"prevclose":15.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1447,"bidexch":"A","bid_date":1721660470000,"asksize":728,"askexch":"E","ask_date":1721660535000,"open_interest":372,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00020000","description":"PLTR + Dec 18 2026 $20.00 Put","exch":"Z","type":"option","last":3.97,"change":0.19,"volume":103,"open":3.78,"high":3.97,"low":3.78,"close":null,"bid":3.8,"ask":4.15,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.167779675316034,"gamma":0.009799697795284341,"theta":-0.004912498469706784,"vega":0.11168885138173895,"rho":0.22218238255593378,"phi":-0.5642075327472185,"bid_iv":0.571322,"mid_iv":0.586549,"ask_iv":0.601776,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.03,"average_volume":0,"last_volume":2,"trade_date":1721656840469,"prevclose":3.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":398,"bidexch":"E","bid_date":1721660508000,"asksize":152,"askexch":"Q","ask_date":1721660317000,"open_interest":323,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00020000","description":"PLTR + Dec 18 2026 $20.00 Call","exch":"Z","type":"option","last":14.4,"change":-0.05,"volume":22,"open":14.69,"high":14.69,"low":14.03,"close":null,"bid":14.2,"ask":14.45,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.832220324683966,"gamma":0.009799697795284341,"theta":-0.004912498469706784,"vega":0.11168885138173895,"rho":0.22218238255593378,"phi":-0.5642075327472185,"bid_iv":0.577002,"mid_iv":0.590476,"ask_iv":0.603951,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.35,"average_volume":0,"last_volume":2,"trade_date":1721659209791,"prevclose":14.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":180,"bidexch":"J","bid_date":1721660474000,"asksize":10,"askexch":"D","ask_date":1721660474000,"open_interest":556,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00022000","description":"PLTR + Dec 18 2026 $22.00 Put","exch":"Z","type":"option","last":4.69,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.75,"ask":5.25,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1945739607229949,"gamma":0.010817590288651186,"theta":-0.005292211068810547,"vega":0.12204894174268376,"rho":0.2257144661646918,"phi":-0.5458882114162122,"bid_iv":0.574372,"mid_iv":0.594318,"ask_iv":0.614264,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721405852962,"prevclose":4.69,"week_52_high":0.0,"week_52_low":0.0,"bidsize":260,"bidexch":"E","bid_date":1721660567000,"asksize":672,"askexch":"E","ask_date":1721660590000,"open_interest":230,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00022000","description":"PLTR + Dec 18 2026 $22.00 Call","exch":"Z","type":"option","last":12.82,"change":-0.98,"volume":26,"open":13.95,"high":13.95,"low":12.82,"close":null,"bid":12.65,"ask":13.6,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8054260392770051,"gamma":0.010817590288651186,"theta":-0.005292211068810547,"vega":0.12204894174268376,"rho":0.2257144661646918,"phi":-0.5458882114162122,"bid_iv":0.520952,"mid_iv":0.560357,"ask_iv":0.599762,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.11,"average_volume":0,"last_volume":20,"trade_date":1721656666471,"prevclose":13.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1233,"bidexch":"J","bid_date":1721660472000,"asksize":11,"askexch":"D","ask_date":1721660438000,"open_interest":412,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00025000","description":"PLTR + Dec 18 2026 $25.00 Put","exch":"Z","type":"option","last":6.34,"change":0.04,"volume":14,"open":6.52,"high":6.52,"low":6.34,"close":null,"bid":6.3,"ask":6.55,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2358853937091121,"gamma":0.012204268487152265,"theta":-0.005745879801111507,"vega":0.13520683573429837,"rho":0.22805865165857814,"phi":-0.5176645806237445,"bid_iv":0.575062,"mid_iv":0.584067,"ask_iv":0.593073,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.64,"average_volume":0,"last_volume":1,"trade_date":1721659288002,"prevclose":6.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"N","bid_date":1721659614000,"asksize":120,"askexch":"N","ask_date":1721660317000,"open_interest":384,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00025000","description":"PLTR + Dec 18 2026 $25.00 Call","exch":"Z","type":"option","last":12.05,"change":-0.75,"volume":2,"open":12.48,"high":12.48,"low":12.05,"close":null,"bid":11.9,"ask":12.45,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7641146062908879,"gamma":0.012204268487152265,"theta":-0.005745879801111507,"vega":0.13520683573429837,"rho":0.22805865165857814,"phi":-0.5176645806237445,"bid_iv":0.561302,"mid_iv":0.576097,"ask_iv":0.590892,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.86,"average_volume":0,"last_volume":1,"trade_date":1721656317300,"prevclose":12.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":675,"bidexch":"J","bid_date":1721660411000,"asksize":217,"askexch":"A","ask_date":1721660534000,"open_interest":649,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00027000","description":"PLTR + Dec 18 2026 $27.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.3,"ask":7.7,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2631364559088508,"gamma":0.013006326862379724,"theta":-0.005993575640152505,"vega":0.14352624768352856,"rho":0.22793951730801482,"phi":-0.4990598915810551,"bid_iv":0.567477,"mid_iv":0.581109,"ask_iv":0.59474,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721419180381,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":272,"bidexch":"E","bid_date":1721660507000,"asksize":153,"askexch":"Q","ask_date":1721660317000,"open_interest":99,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00027000","description":"PLTR + Dec 18 2026 $27.00 Call","exch":"Z","type":"option","last":11.6,"change":-0.02,"volume":59,"open":11.5,"high":11.91,"low":11.03,"close":null,"bid":11.15,"ask":12.3,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7368635440911492,"gamma":0.013006326862379724,"theta":-0.005993575640152505,"vega":0.14352624768352856,"rho":0.22793951730801482,"phi":-0.4990598915810551,"bid_iv":0.560323,"mid_iv":0.576073,"ask_iv":0.591822,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.18,"average_volume":0,"last_volume":1,"trade_date":1721660324168,"prevclose":11.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":656,"bidexch":"A","bid_date":1721660470000,"asksize":821,"askexch":"E","ask_date":1721660566000,"open_interest":792,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00030000","description":"PLTR + Dec 18 2026 $30.00 Put","exch":"Z","type":"option","last":9.4,"change":0.40,"volume":20,"open":9.1,"high":9.4,"low":9.1,"close":null,"bid":9.0,"ask":9.7,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.3032018385642704,"gamma":0.014028676043358366,"theta":-0.006294059347730577,"vega":0.15370754287574345,"rho":0.2257562238623391,"phi":-0.47172479895607466,"bid_iv":0.562903,"mid_iv":0.585477,"ask_iv":0.608052,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.45,"average_volume":0,"last_volume":7,"trade_date":1721656421103,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":438,"bidexch":"E","bid_date":1721660473000,"asksize":186,"askexch":"E","ask_date":1721660470000,"open_interest":64,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00030000","description":"PLTR + Dec 18 2026 $30.00 Call","exch":"Z","type":"option","last":10.32,"change":-0.43,"volume":43,"open":10.83,"high":10.83,"low":10.0,"close":null,"bid":10.2,"ask":10.45,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.6967981614357296,"gamma":0.014028676043358366,"theta":-0.006294059347730577,"vega":0.15370754287574345,"rho":0.2257562238623391,"phi":-0.47172479895607466,"bid_iv":0.563265,"mid_iv":0.571396,"ask_iv":0.579528,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.00,"average_volume":0,"last_volume":6,"trade_date":1721660324001,"prevclose":10.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":145,"bidexch":"J","bid_date":1721660411000,"asksize":1,"askexch":"D","ask_date":1721660221000,"open_interest":3344,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00032000","description":"PLTR + Dec 18 2026 $32.00 Put","exch":"Z","type":"option","last":10.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.3,"ask":11.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.3294519047234018,"gamma":0.01459819209364065,"theta":-0.006440387342843579,"vega":0.15882071936170078,"rho":0.2231989453052435,"phi":-0.45382696571394376,"bid_iv":0.565547,"mid_iv":0.587511,"ask_iv":0.609476,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413940008,"prevclose":10.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":202,"bidexch":"E","bid_date":1721660566000,"asksize":152,"askexch":"Q","ask_date":1721660317000,"open_interest":29,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00032000","description":"PLTR + Dec 18 2026 $32.00 Call","exch":"Z","type":"option","last":9.2,"change":-0.78,"volume":4,"open":9.85,"high":9.85,"low":9.2,"close":null,"bid":9.5,"ask":10.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.6705480952765982,"gamma":0.01459819209364065,"theta":-0.006440387342843579,"vega":0.15882071936170078,"rho":0.2231989453052435,"phi":-0.45382696571394376,"bid_iv":0.556853,"mid_iv":0.572655,"ask_iv":0.588457,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.82,"average_volume":0,"last_volume":1,"trade_date":1721657109202,"prevclose":9.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":501,"bidexch":"J","bid_date":1721660344000,"asksize":197,"askexch":"A","ask_date":1721660472000,"open_interest":1214,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00035000","description":"PLTR + Dec 18 2026 $35.00 Put","exch":"Z","type":"option","last":12.2,"change":0.20,"volume":2,"open":12.2,"high":12.2,"low":12.2,"close":null,"bid":11.9,"ask":13.05,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.3678024093488805,"gamma":0.015307025434158496,"theta":-0.006598285657702666,"vega":0.1653121782088062,"rho":0.21819975114607323,"phi":-0.4276930286906122,"bid_iv":0.542128,"mid_iv":0.577246,"ask_iv":0.612364,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.67,"average_volume":0,"last_volume":2,"trade_date":1721655004481,"prevclose":12.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":674,"bidexch":"E","bid_date":1721660589000,"asksize":461,"askexch":"X","ask_date":1721660590000,"open_interest":61,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00035000","description":"PLTR + Dec 18 2026 $35.00 Call","exch":"Z","type":"option","last":8.8,"change":-0.45,"volume":27,"open":9.0,"high":9.75,"low":8.6,"close":null,"bid":8.6,"ask":9.4,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.6321975906511195,"gamma":0.015307025434158496,"theta":-0.006598285657702666,"vega":0.1653121782088062,"rho":0.21819975114607323,"phi":-0.4276930286906122,"bid_iv":0.551956,"mid_iv":0.576187,"ask_iv":0.600418,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.87,"average_volume":0,"last_volume":6,"trade_date":1721659885105,"prevclose":9.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":725,"bidexch":"E","bid_date":1721660536000,"asksize":459,"askexch":"A","ask_date":1721660472000,"open_interest":913,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218C00037000","description":"PLTR + Dec 18 2026 $37.00 Call","exch":"Z","type":"option","last":8.52,"change":0.02,"volume":8,"open":8.15,"high":8.52,"low":8.15,"close":null,"bid":8.3,"ask":8.65,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.607155846778317,"gamma":0.015697300347554025,"theta":-0.006666838257612454,"vega":0.16663796693911428,"rho":0.2142464011427837,"phi":-0.4106367254763654,"bid_iv":0.56414,"mid_iv":0.574709,"ask_iv":0.585278,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.24,"average_volume":0,"last_volume":6,"trade_date":1721660324001,"prevclose":8.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":47,"bidexch":"I","bid_date":1721660535000,"asksize":256,"askexch":"B","ask_date":1721660474000,"open_interest":1123,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR261218P00037000","description":"PLTR + Dec 18 2026 $37.00 Put","exch":"Z","type":"option","last":13.38,"change":-0.42,"volume":3,"open":13.46,"high":13.46,"low":13.38,"close":null,"bid":12.9,"ask":14.4,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.392844153221683,"gamma":0.015697300347554025,"theta":-0.006666838257612454,"vega":0.16663796693911428,"rho":0.2142464011427837,"phi":-0.4106367254763654,"bid_iv":0.518654,"mid_iv":0.564298,"ask_iv":0.609942,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.05,"average_volume":0,"last_volume":1,"trade_date":1721656053288,"prevclose":13.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":948,"bidexch":"E","bid_date":1721660473000,"asksize":164,"askexch":"N","ask_date":1721660317000,"open_interest":47,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218P00040000","description":"PLTR + Dec 18 2026 $40.00 Put","exch":"Z","type":"option","last":16.2,"change":0.40,"volume":1,"open":16.2,"high":16.2,"low":16.2,"close":null,"bid":14.05,"ask":16.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.4291186148704608,"gamma":0.016148190296991872,"theta":-0.0067144287712068785,"vega":0.16896858219100883,"rho":0.2075419553079679,"phi":-0.3859428737307269,"bid_iv":0.444871,"mid_iv":0.531323,"ask_iv":0.617774,"smv_vol":0.557,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.54,"average_volume":0,"last_volume":1,"trade_date":1721656680325,"prevclose":15.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1093,"bidexch":"E","bid_date":1721660591000,"asksize":706,"askexch":"E","ask_date":1721660589000,"open_interest":313,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR261218C00040000","description":"PLTR + Dec 18 2026 $40.00 Call","exch":"Z","type":"option","last":7.75,"change":-0.11,"volume":15,"open":7.84,"high":7.85,"low":7.3,"close":null,"bid":7.4,"ask":7.85,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.5708813851295392,"gamma":0.016148190296991872,"theta":-0.0067144287712068785,"vega":0.16896858219100883,"rho":0.2075419553079679,"phi":-0.3859428737307269,"bid_iv":0.551134,"mid_iv":0.564217,"ask_iv":0.5773,"smv_vol":0.557,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.40,"average_volume":0,"last_volume":1,"trade_date":1721657695736,"prevclose":7.86,"week_52_high":0.0,"week_52_low":0.0,"bidsize":817,"bidexch":"J","bid_date":1721660437000,"asksize":46,"askexch":"N","ask_date":1721660317000,"open_interest":1143,"contract_size":100,"expiration_date":"2026-12-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '196' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '4' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-09-20&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240920P00003000","description":"PLTR + Sep 20 2024 $3.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.02,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.971862625688E-4,"gamma":3.579756188143378E-9,"theta":-3.0180050958310083E-4,"vega":2.0003599405600185E-5,"rho":0.004904933183583917,"phi":-0.04650632858527468,"bid_iv":0.0,"mid_iv":2.300271,"ask_iv":2.300271,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":25,"trade_date":1713792602691,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721655918000,"asksize":10,"askexch":"N","ask_date":1721655918000,"open_interest":489,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00003000","description":"PLTR + Sep 20 2024 $3.00 Call","exch":"Z","type":"option","last":25.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.2,"ask":25.65,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9997028137374312,"gamma":3.579756188143378E-9,"theta":-3.0180050958310083E-4,"vega":2.0003599405600185E-5,"rho":0.004904933183583917,"phi":-0.04650632858527468,"bid_iv":0.0,"mid_iv":3.55955,"ask_iv":3.55955,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721138246857,"prevclose":25.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":100,"bidexch":"N","bid_date":1721660317000,"asksize":100,"askexch":"N","ask_date":1721660317000,"open_interest":73,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00005000","description":"PLTR + Sep 20 2024 $5.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":3.3,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-2.972019116696E-4,"gamma":4.842377051019125E-9,"theta":-5.967084789740233E-4,"vega":2.0005122614551984E-5,"rho":0.008174957810149316,"phi":-0.04650767331249323,"bid_iv":0.0,"mid_iv":1.770349,"ask_iv":1.770349,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719322212034,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"M","bid_date":1721655001000,"asksize":1,"askexch":"B","ask_date":1721655002000,"open_interest":2540,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00005000","description":"PLTR + Sep 20 2024 $5.00 Call","exch":"Z","type":"option","last":22.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.2,"ask":23.65,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9997027980883304,"gamma":4.842377051019125E-9,"theta":-5.967084789740233E-4,"vega":2.0005122614551984E-5,"rho":0.008174957810149316,"phi":-0.04650767331249323,"bid_iv":0.0,"mid_iv":2.671803,"ask_iv":2.671803,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720714354049,"prevclose":22.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":558,"bidexch":"X","bid_date":1721660471000,"asksize":249,"askexch":"E","ask_date":1721660590000,"open_interest":57,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00006000","description":"PLTR + Sep 20 2024 $6.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":3.3,"underlying":"PLTR","strike":6.0,"greeks":{"delta":-2.973912199928E-4,"gamma":1.2223747341965512E-7,"theta":-7.442428205848798E-4,"vega":2.0156458342863285E-5,"rho":0.00980993909179504,"phi":-0.04650766397677827,"bid_iv":0.0,"mid_iv":1.586633,"ask_iv":1.586633,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1710874112314,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":null,"bid_date":1721649600000,"asksize":1,"askexch":"B","ask_date":1721655002000,"open_interest":2402,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00006000","description":"PLTR + Sep 20 2024 $6.00 Call","exch":"Z","type":"option","last":22.09,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":22.2,"ask":22.7,"underlying":"PLTR","strike":6.0,"greeks":{"delta":0.9997026087800072,"gamma":1.2223747341965512E-7,"theta":-7.442428205848798E-4,"vega":2.0156458342863285E-5,"rho":0.00980993909179504,"phi":-0.04650766397677827,"bid_iv":0.0,"mid_iv":2.373496,"ask_iv":2.373496,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720811076411,"prevclose":22.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":118,"bidexch":"Q","bid_date":1721660317000,"asksize":127,"askexch":"Q","ask_date":1721660343000,"open_interest":10,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00007000","description":"PLTR + Sep 20 2024 $7.00 Put","exch":"Z","type":"option","last":0.03,"change":0.02,"volume":1,"open":0.03,"high":0.03,"low":0.03,"close":0.03,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":7.0,"greeks":{"delta":-2.9957499653E-4,"gamma":1.3415674047993114E-6,"theta":-8.925342529630544E-4,"vega":2.1203349284689096E-5,"rho":0.011444811495615383,"phi":-0.04650755274192345,"bid_iv":0.0,"mid_iv":1.506222,"ask_iv":1.506222,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":200.00,"average_volume":0,"last_volume":1,"trade_date":1721312733195,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Q","bid_date":1721660120000,"asksize":91,"askexch":"B","ask_date":1721660316000,"open_interest":1441,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00007000","description":"PLTR + Sep 20 2024 $7.00 Call","exch":"Z","type":"option","last":21.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":21.2,"ask":21.7,"underlying":"PLTR","strike":7.0,"greeks":{"delta":0.99970042500347,"gamma":1.3415674047993114E-6,"theta":-8.925342529630544E-4,"vega":2.1203349284689096E-5,"rho":0.011444811495615383,"phi":-0.04650755274192345,"bid_iv":0.0,"mid_iv":2.12681,"ask_iv":2.12681,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721246017876,"prevclose":21.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":134,"bidexch":"N","bid_date":1721660317000,"asksize":149,"askexch":"Q","ask_date":1721660343000,"open_interest":37,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00008000","description":"PLTR + Sep 20 2024 $8.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.04,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-3.140400246326E-4,"gamma":8.638015471911034E-6,"theta":-0.00104499499937221,"vega":2.843492764321358E-5,"rho":0.01307901491509824,"phi":-0.046506822111987874,"bid_iv":1.20138,"mid_iv":1.310829,"ask_iv":1.420277,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720451263821,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":100,"bidexch":"T","bid_date":1721660566000,"asksize":108,"askexch":"N","ask_date":1721660566000,"open_interest":1369,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00008000","description":"PLTR + Sep 20 2024 $8.00 Call","exch":"Z","type":"option","last":20.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":20.2,"ask":20.55,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.9996859599753674,"gamma":8.638015471911034E-6,"theta":-0.00104499499937221,"vega":2.843492764321358E-5,"rho":0.01307901491509824,"phi":-0.046506822111987874,"bid_iv":0.0,"mid_iv":1.995842,"ask_iv":1.995842,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721152688383,"prevclose":20.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":460,"bidexch":"E","bid_date":1721660471000,"asksize":170,"askexch":"Q","ask_date":1721660343000,"open_interest":89,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00009000","description":"PLTR + Sep 20 2024 $9.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.04,"underlying":"PLTR","strike":9.0,"greeks":{"delta":-3.804446017649E-4,"gamma":3.887677958643148E-5,"theta":-0.0012131692649717729,"vega":5.855254510808853E-5,"rho":0.0147103907056725,"phi":-0.046503493765818325,"bid_iv":1.093406,"mid_iv":1.193552,"ask_iv":1.293698,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721412759961,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":97,"bidexch":"P","bid_date":1721660566000,"asksize":565,"askexch":"E","ask_date":1721660590000,"open_interest":370,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00009000","description":"PLTR + Sep 20 2024 $9.00 Call","exch":"Z","type":"option","last":20.3,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":19.4,"ask":19.5,"underlying":"PLTR","strike":9.0,"greeks":{"delta":0.9996195553982351,"gamma":3.887677958643148E-5,"theta":-0.0012131692649717729,"vega":5.855254510808853E-5,"rho":0.0147103907056725,"phi":-0.046503493765818325,"bid_iv":0.0,"mid_iv":1.73585,"ask_iv":1.73585,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721400681524,"prevclose":20.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"M","bid_date":1721660504000,"asksize":11,"askexch":"U","ask_date":1721660504000,"open_interest":37,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00010000","description":"PLTR + Sep 20 2024 $10.00 Put","exch":"Z","type":"option","last":0.03,"change":0.01,"volume":1,"open":0.03,"high":0.03,"low":0.03,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-5.945242305923E-4,"gamma":1.2750994544696E-4,"theta":-0.0014212642548213467,"vega":1.8365418053059674E-4,"rho":0.016333720041444323,"phi":-0.04649283348802304,"bid_iv":0.997267,"mid_iv":1.066996,"ask_iv":1.136726,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":1,"trade_date":1721659648115,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":73,"bidexch":"P","bid_date":1721660257000,"asksize":398,"askexch":"A","ask_date":1721660564000,"open_interest":5971,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00010000","description":"PLTR + Sep 20 2024 $10.00 Call","exch":"Z","type":"option","last":18.72,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":18.4,"ask":18.5,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9994054757694077,"gamma":1.2750994544696E-4,"theta":-0.0014212642548213467,"vega":1.8365418053059674E-4,"rho":0.016333720041444323,"phi":-0.04649283348802304,"bid_iv":0.0,"mid_iv":1.282146,"ask_iv":1.282146,"smv_vol":0.813,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414764159,"prevclose":18.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"M","bid_date":1721660535000,"asksize":3,"askexch":"E","ask_date":1721660508000,"open_interest":254,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00011000","description":"PLTR + Sep 20 2024 $11.00 Put","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.1,"underlying":"PLTR","strike":11.0,"greeks":{"delta":-0.0011651587531908,"gamma":3.4214262611940337E-4,"theta":-0.0017153126659155864,"vega":3.434118282939877E-4,"rho":0.017937578258988247,"phi":-0.04646458924620466,"bid_iv":0.910653,"mid_iv":1.077825,"ask_iv":1.244997,"smv_vol":0.812,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":1,"trade_date":1721655007080,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":166,"bidexch":"P","bid_date":1721660566000,"asksize":1492,"askexch":"E","ask_date":1721660563000,"open_interest":515,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00011000","description":"PLTR + Sep 20 2024 $11.00 Call","exch":"Z","type":"option","last":17.84,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":17.45,"ask":17.55,"underlying":"PLTR","strike":11.0,"greeks":{"delta":0.9988348412468092,"gamma":3.4214262611940337E-4,"theta":-0.0017153126659155864,"vega":3.434118282939877E-4,"rho":0.017937578258988247,"phi":-0.04646458924620466,"bid_iv":0.0,"mid_iv":1.148215,"ask_iv":1.148215,"smv_vol":0.812,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332551765,"prevclose":17.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":46,"bidexch":"E","bid_date":1721660566000,"asksize":5,"askexch":"Z","ask_date":1721660561000,"open_interest":221,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00012000","description":"PLTR + Sep 20 2024 $12.00 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":1,"open":0.05,"high":0.05,"low":0.05,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0024296354402681,"gamma":7.74245388471883E-4,"theta":-0.0021573249472851335,"vega":8.255183499397407E-4,"rho":0.019503403455315132,"phi":-0.046402346566771266,"bid_iv":0.831877,"mid_iv":0.926355,"ask_iv":1.020833,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":1,"trade_date":1721656475946,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":209,"bidexch":"E","bid_date":1721660566000,"asksize":1446,"askexch":"E","ask_date":1721660590000,"open_interest":782,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00012000","description":"PLTR + Sep 20 2024 $12.00 Call","exch":"Z","type":"option","last":17.6,"change":0.00,"volume":6,"open":null,"high":null,"low":null,"close":null,"bid":16.45,"ask":16.55,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9975703645597319,"gamma":7.74245388471883E-4,"theta":-0.0021573249472851335,"vega":8.255183499397407E-4,"rho":0.019503403455315132,"phi":-0.046402346566771266,"bid_iv":0.0,"mid_iv":1.143441,"ask_iv":1.143441,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721405217210,"prevclose":17.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":64,"bidexch":"Z","bid_date":1721660563000,"asksize":6,"askexch":"E","ask_date":1721660563000,"open_interest":92,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920C00013000","description":"PLTR + Sep 20 2024 $13.00 Call","exch":"Z","type":"option","last":16.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.5,"ask":15.6,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9951424848709987,"gamma":0.0015289276028564091,"theta":-0.0028181417679695744,"vega":0.0018178149193384182,"rho":0.021005125481933718,"phi":-0.04628342945477925,"bid_iv":0.0,"mid_iv":1.030535,"ask_iv":1.030535,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409231363,"prevclose":16.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":99,"bidexch":"E","bid_date":1721660589000,"asksize":84,"askexch":"Z","ask_date":1721660564000,"open_interest":179,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00013000","description":"PLTR + Sep 20 2024 $13.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.06,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0048575151290013,"gamma":0.0015289276028564091,"theta":-0.0028181417679695744,"vega":0.0018178149193384182,"rho":0.021005125481933718,"phi":-0.04628342945477925,"bid_iv":0.759662,"mid_iv":0.859866,"ask_iv":0.960069,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":50,"trade_date":1720707495385,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":640,"bidexch":"D","bid_date":1721660442000,"asksize":1420,"askexch":"E","ask_date":1721660535000,"open_interest":7583,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920P00014000","description":"PLTR + Sep 20 2024 $14.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.07,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0088480354819728,"gamma":0.002669671571322936,"theta":-0.0037226175259306746,"vega":0.002976318848033094,"rho":0.022420245699525134,"phi":-0.04608876284291357,"bid_iv":0.752139,"mid_iv":0.825559,"ask_iv":0.898978,"smv_vol":0.793,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721320559048,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1275,"bidexch":"D","bid_date":1721660473000,"asksize":2458,"askexch":"X","ask_date":1721660565000,"open_interest":756,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00014000","description":"PLTR + Sep 20 2024 $14.00 Call","exch":"Z","type":"option","last":15.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.55,"ask":14.6,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9911519645180272,"gamma":0.002669671571322936,"theta":-0.0037226175259306746,"vega":0.002976318848033094,"rho":0.022420245699525134,"phi":-0.04608876284291357,"bid_iv":0.0,"mid_iv":1.007773,"ask_iv":1.007773,"smv_vol":0.793,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721400448834,"prevclose":15.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"E","bid_date":1721660589000,"asksize":18,"askexch":"E","ask_date":1721660561000,"open_interest":79,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00015000","description":"PLTR + Sep 20 2024 $15.00 Put","exch":"Z","type":"option","last":0.06,"change":0.02,"volume":10,"open":0.08,"high":0.08,"low":0.06,"close":null,"bid":0.04,"ask":0.08,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0141385024322267,"gamma":0.004122678405642992,"theta":-0.004750998247176785,"vega":0.004665078446157678,"rho":0.023763285938964013,"phi":-0.045831150815434575,"bid_iv":0.757342,"mid_iv":0.800715,"ask_iv":0.844087,"smv_vol":0.781,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":9,"trade_date":1721655015751,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":122,"bidexch":"P","bid_date":1721660440000,"asksize":979,"askexch":"E","ask_date":1721660534000,"open_interest":4249,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00015000","description":"PLTR + Sep 20 2024 $15.00 Call","exch":"Z","type":"option","last":13.55,"change":-0.55,"volume":6,"open":13.45,"high":13.55,"low":13.45,"close":null,"bid":13.5,"ask":13.6,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9858614975677733,"gamma":0.004122678405642992,"theta":-0.004750998247176785,"vega":0.004665078446157678,"rho":0.023763285938964013,"phi":-0.045831150815434575,"bid_iv":0.77334,"mid_iv":0.85399,"ask_iv":0.93464,"smv_vol":0.781,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.91,"average_volume":0,"last_volume":3,"trade_date":1721660074676,"prevclose":14.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"U","bid_date":1721660472000,"asksize":40,"askexch":"Z","ask_date":1721660533000,"open_interest":1881,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00016000","description":"PLTR + Sep 20 2024 $16.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.09,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0221383872139925,"gamma":0.006144239929214891,"theta":-0.006111331128405536,"vega":0.005863418853471888,"rho":0.024954910079214167,"phi":-0.0454429965406877,"bid_iv":0.713303,"mid_iv":0.749822,"ask_iv":0.786341,"smv_vol":0.756,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721397172025,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":760,"bidexch":"D","bid_date":1721660589000,"asksize":1643,"askexch":"E","ask_date":1721660474000,"open_interest":6009,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00016000","description":"PLTR + Sep 20 2024 $16.00 Call","exch":"Z","type":"option","last":12.8,"change":0.76,"volume":1,"open":12.8,"high":12.8,"low":12.8,"close":null,"bid":12.5,"ask":12.65,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9778616127860075,"gamma":0.006144239929214891,"theta":-0.006111331128405536,"vega":0.005863418853471888,"rho":0.024954910079214167,"phi":-0.0454429965406877,"bid_iv":0.0,"mid_iv":0.816963,"ask_iv":0.816963,"smv_vol":0.756,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.32,"average_volume":0,"last_volume":1,"trade_date":1721655737041,"prevclose":12.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":63,"bidexch":"E","bid_date":1721660474000,"asksize":79,"askexch":"Q","ask_date":1721660535000,"open_interest":433,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00017000","description":"PLTR + Sep 20 2024 $17.00 Put","exch":"Z","type":"option","last":0.1,"change":0.01,"volume":11,"open":0.11,"high":0.11,"low":0.1,"close":null,"bid":0.07,"ask":0.11,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0324442373172382,"gamma":0.008622432832625742,"theta":-0.007612470920664078,"vega":0.00860811991836893,"rho":0.02601743974868702,"phi":-0.04494395370503435,"bid_iv":0.683217,"mid_iv":0.712219,"ask_iv":0.741221,"smv_vol":0.721,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.12,"average_volume":0,"last_volume":1,"trade_date":1721657104585,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":801,"bidexch":"B","bid_date":1721660442000,"asksize":1143,"askexch":"E","ask_date":1721660562000,"open_interest":8098,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00017000","description":"PLTR + Sep 20 2024 $17.00 Call","exch":"Z","type":"option","last":11.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.6,"ask":11.8,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9675557626827618,"gamma":0.008622432832625742,"theta":-0.007612470920664078,"vega":0.00860811991836893,"rho":0.02601743974868702,"phi":-0.04494395370503435,"bid_iv":0.695622,"mid_iv":0.762653,"ask_iv":0.829684,"smv_vol":0.721,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413985209,"prevclose":11.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":84,"bidexch":"X","bid_date":1721660590000,"asksize":151,"askexch":"A","ask_date":1721660590000,"open_interest":1484,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00018000","description":"PLTR + Sep 20 2024 $18.00 Put","exch":"Z","type":"option","last":0.18,"change":0.07,"volume":20,"open":0.18,"high":0.18,"low":0.17,"close":null,"bid":0.11,"ask":0.14,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0447758008596421,"gamma":0.011528078261155506,"theta":-0.009149663442849235,"vega":0.01041898682465457,"rho":0.026967590737316235,"phi":-0.044347291235117374,"bid_iv":0.671081,"mid_iv":0.687543,"ask_iv":0.704005,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":63.64,"average_volume":0,"last_volume":2,"trade_date":1721656631432,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":574,"bidexch":"B","bid_date":1721660589000,"asksize":931,"askexch":"E","ask_date":1721660589000,"open_interest":19611,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00018000","description":"PLTR + Sep 20 2024 $18.00 Call","exch":"Z","type":"option","last":10.65,"change":-0.41,"volume":2,"open":10.29,"high":10.65,"low":10.29,"close":null,"bid":10.65,"ask":10.75,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9552241991403579,"gamma":0.011528078261155506,"theta":-0.009149663442849235,"vega":0.01041898682465457,"rho":0.026967590737316235,"phi":-0.044347291235117374,"bid_iv":0.686023,"mid_iv":0.736693,"ask_iv":0.787363,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.71,"average_volume":0,"last_volume":1,"trade_date":1721660386747,"prevclose":11.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":237,"bidexch":"X","bid_date":1721660589000,"asksize":34,"askexch":"U","ask_date":1721660589000,"open_interest":2774,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00019000","description":"PLTR + Sep 20 2024 $19.00 Put","exch":"Z","type":"option","last":0.21,"change":0.03,"volume":9,"open":0.15,"high":0.21,"low":0.15,"close":null,"bid":0.17,"ask":0.19,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0597160191687585,"gamma":0.014962596719042535,"theta":-0.010693059866158695,"vega":0.014345166248328257,"rho":0.027773108060563594,"phi":-0.043625087402793764,"bid_iv":0.661169,"mid_iv":0.669222,"ask_iv":0.677275,"smv_vol":0.676,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.67,"average_volume":0,"last_volume":1,"trade_date":1721657049197,"prevclose":0.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":157,"bidexch":"D","bid_date":1721660561000,"asksize":393,"askexch":"E","ask_date":1721660535000,"open_interest":4893,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00019000","description":"PLTR + Sep 20 2024 $19.00 Call","exch":"Z","type":"option","last":10.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.75,"ask":9.9,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9402839808312415,"gamma":0.014962596719042535,"theta":-0.010693059866158695,"vega":0.014345166248328257,"rho":0.027773108060563594,"phi":-0.043625087402793764,"bid_iv":0.653998,"mid_iv":0.695073,"ask_iv":0.736149,"smv_vol":0.676,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417296495,"prevclose":10.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"U","bid_date":1721660589000,"asksize":193,"askexch":"E","ask_date":1721660590000,"open_interest":1033,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00020000","description":"PLTR + Sep 20 2024 $20.00 Put","exch":"Z","type":"option","last":0.24,"change":0.08,"volume":16,"open":0.27,"high":0.28,"low":0.24,"close":null,"bid":0.17,"ask":0.25,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0774339735024708,"gamma":0.01898324827092284,"theta":-0.012227304483543424,"vega":0.016817284513149823,"rho":0.028426081079437737,"phi":-0.042769023629322896,"bid_iv":0.649528,"mid_iv":0.656217,"ask_iv":0.662905,"smv_vol":0.657,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":9,"trade_date":1721660567368,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":824,"bidexch":"A","bid_date":1721660567000,"asksize":287,"askexch":"P","ask_date":1721660566000,"open_interest":9250,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00020000","description":"PLTR + Sep 20 2024 $20.00 Call","exch":"Z","type":"option","last":8.82,"change":-0.53,"volume":30,"open":9.2,"high":9.2,"low":8.82,"close":null,"bid":8.75,"ask":8.85,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9225660264975292,"gamma":0.01898324827092284,"theta":-0.012227304483543424,"vega":0.016817284513149823,"rho":0.028426081079437737,"phi":-0.042769023629322896,"bid_iv":0.654467,"mid_iv":0.685857,"ask_iv":0.717247,"smv_vol":0.657,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.67,"average_volume":0,"last_volume":5,"trade_date":1721660358878,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"Q","bid_date":1721660343000,"asksize":262,"askexch":"X","ask_date":1721660536000,"open_interest":9669,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00021000","description":"PLTR + Sep 20 2024 $21.00 Put","exch":"Z","type":"option","last":0.35,"change":0.00,"volume":4,"open":0.36,"high":0.36,"low":0.35,"close":null,"bid":0.34,"ask":0.37,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0992509532881287,"gamma":0.023714328892505618,"theta":-0.013826330912265884,"vega":0.0199160075903256,"rho":0.028851080099139805,"phi":-0.041716648594325736,"bid_iv":0.629574,"mid_iv":0.637227,"ask_iv":0.64488,"smv_vol":0.642,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660116061,"prevclose":0.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":250,"bidexch":"D","bid_date":1721660565000,"asksize":677,"askexch":"E","ask_date":1721660590000,"open_interest":5396,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00021000","description":"PLTR + Sep 20 2024 $21.00 Call","exch":"Z","type":"option","last":8.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.85,"ask":8.05,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9007490467118713,"gamma":0.023714328892505618,"theta":-0.013826330912265884,"vega":0.0199160075903256,"rho":0.028851080099139805,"phi":-0.041716648594325736,"bid_iv":0.635577,"mid_iv":0.661315,"ask_iv":0.687052,"smv_vol":0.642,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416675709,"prevclose":8.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"B","bid_date":1721660440000,"asksize":332,"askexch":"X","ask_date":1721660589000,"open_interest":3752,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00022000","description":"PLTR + Sep 20 2024 $22.00 Put","exch":"Z","type":"option","last":0.48,"change":-0.01,"volume":27,"open":0.48,"high":0.53,"low":0.48,"close":null,"bid":0.47,"ask":0.5,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1262113618297581,"gamma":0.029167730786566776,"theta":-0.0154283627560288,"vega":0.02466983357463278,"rho":0.02898749434941934,"phi":-0.040419280764859,"bid_iv":0.616683,"mid_iv":0.622765,"ask_iv":0.628847,"smv_vol":0.627,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.05,"average_volume":0,"last_volume":3,"trade_date":1721660559227,"prevclose":0.49,"week_52_high":0.0,"week_52_low":0.0,"bidsize":370,"bidexch":"E","bid_date":1721660590000,"asksize":805,"askexch":"X","ask_date":1721660590000,"open_interest":4434,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00022000","description":"PLTR + Sep 20 2024 $22.00 Call","exch":"Z","type":"option","last":6.96,"change":-0.34,"volume":22,"open":7.55,"high":7.55,"low":6.6,"close":null,"bid":7.05,"ask":7.15,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8737886381702419,"gamma":0.029167730786566776,"theta":-0.0154283627560288,"vega":0.02466983357463278,"rho":0.02898749434941934,"phi":-0.040419280764859,"bid_iv":0.626047,"mid_iv":0.646647,"ask_iv":0.667247,"smv_vol":0.627,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.66,"average_volume":0,"last_volume":1,"trade_date":1721659813068,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":316,"bidexch":"E","bid_date":1721660589000,"asksize":545,"askexch":"X","ask_date":1721660566000,"open_interest":3350,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00023000","description":"PLTR + Sep 20 2024 $23.00 Put","exch":"Z","type":"option","last":0.69,"change":0.02,"volume":16,"open":0.65,"high":0.74,"low":0.65,"close":null,"bid":0.66,"ask":0.68,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.15888805385198,"gamma":0.03526180958818024,"theta":-0.017057530742109202,"vega":0.02771088788518761,"rho":0.028801461535110335,"phi":-0.03885091609588147,"bid_iv":0.608387,"mid_iv":0.613789,"ask_iv":0.61919,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.99,"average_volume":0,"last_volume":1,"trade_date":1721659957608,"prevclose":0.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":174,"bidexch":"D","bid_date":1721660566000,"asksize":354,"askexch":"B","ask_date":1721660561000,"open_interest":3648,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00023000","description":"PLTR + Sep 20 2024 $23.00 Call","exch":"Z","type":"option","last":5.95,"change":-0.80,"volume":35,"open":6.5,"high":6.61,"low":5.9,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.84111194614802,"gamma":0.03526180958818024,"theta":-0.017057530742109202,"vega":0.02771088788518761,"rho":0.028801461535110335,"phi":-0.03885091609588147,"bid_iv":0.603577,"mid_iv":0.621261,"ask_iv":0.638945,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.86,"average_volume":0,"last_volume":5,"trade_date":1721657379665,"prevclose":6.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":251,"bidexch":"E","bid_date":1721660589000,"asksize":382,"askexch":"E","ask_date":1721660590000,"open_interest":3275,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00024000","description":"PLTR + Sep 20 2024 $24.00 Put","exch":"Z","type":"option","last":0.91,"change":0.02,"volume":84,"open":0.82,"high":1.01,"low":0.82,"close":null,"bid":0.88,"ask":0.91,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1990020191261557,"gamma":0.04167060258958697,"theta":-0.018706262045095744,"vega":0.03301916850185761,"rho":0.028182838062790715,"phi":-0.03693406946345834,"bid_iv":0.601821,"mid_iv":0.607867,"ask_iv":0.613914,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.25,"average_volume":0,"last_volume":1,"trade_date":1721660531210,"prevclose":0.89,"week_52_high":0.0,"week_52_low":0.0,"bidsize":270,"bidexch":"E","bid_date":1721660589000,"asksize":491,"askexch":"E","ask_date":1721660590000,"open_interest":4660,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00024000","description":"PLTR + Sep 20 2024 $24.00 Call","exch":"Z","type":"option","last":5.53,"change":-0.47,"volume":23,"open":5.7,"high":5.7,"low":4.95,"close":null,"bid":5.5,"ask":5.6,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8009979808738443,"gamma":0.04167060258958697,"theta":-0.018706262045095744,"vega":0.03301916850185761,"rho":0.028182838062790715,"phi":-0.03693406946345834,"bid_iv":0.601628,"mid_iv":0.616769,"ask_iv":0.63191,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.84,"average_volume":0,"last_volume":4,"trade_date":1721660185152,"prevclose":6.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":337,"bidexch":"X","bid_date":1721660591000,"asksize":723,"askexch":"X","ask_date":1721660590000,"open_interest":7273,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00025000","description":"PLTR + Sep 20 2024 $25.00 Put","exch":"Z","type":"option","last":1.19,"change":-0.01,"volume":121,"open":1.15,"high":1.36,"low":1.15,"close":null,"bid":1.17,"ask":1.2,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2463579896027233,"gamma":0.04786268822390682,"theta":-0.02032925769750005,"vega":0.03596579418740091,"rho":0.027128005569788508,"phi":-0.034682027407362696,"bid_iv":0.598399,"mid_iv":0.60375,"ask_iv":0.609101,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.84,"average_volume":0,"last_volume":1,"trade_date":1721660292449,"prevclose":1.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":303,"bidexch":"B","bid_date":1721660589000,"asksize":486,"askexch":"E","ask_date":1721660591000,"open_interest":6634,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00025000","description":"PLTR + Sep 20 2024 $25.00 Call","exch":"Z","type":"option","last":4.79,"change":-0.31,"volume":59,"open":5.19,"high":5.19,"low":4.25,"close":null,"bid":4.75,"ask":4.9,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7536420103972767,"gamma":0.04786268822390682,"theta":-0.02032925769750005,"vega":0.03596579418740091,"rho":0.027128005569788508,"phi":-0.034682027407362696,"bid_iv":0.599373,"mid_iv":0.61267,"ask_iv":0.625968,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.08,"average_volume":0,"last_volume":1,"trade_date":1721660478676,"prevclose":5.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":577,"bidexch":"X","bid_date":1721660563000,"asksize":752,"askexch":"X","ask_date":1721660590000,"open_interest":14458,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920C00026000","description":"PLTR + Sep 20 2024 $26.00 Call","exch":"Z","type":"option","last":3.95,"change":-0.47,"volume":44,"open":4.2,"high":4.47,"low":3.8,"close":null,"bid":4.15,"ask":4.25,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6998558779870474,"gamma":0.05307577307689577,"theta":-0.021763700727933412,"vega":0.04034062685768657,"rho":0.025654247603531997,"phi":-0.032138587402038815,"bid_iv":0.606439,"mid_iv":0.612637,"ask_iv":0.618834,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.64,"average_volume":0,"last_volume":2,"trade_date":1721658409930,"prevclose":4.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":300,"bidexch":"E","bid_date":1721660590000,"asksize":492,"askexch":"E","ask_date":1721660590000,"open_interest":5651,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00026000","description":"PLTR + Sep 20 2024 $26.00 Put","exch":"Z","type":"option","last":1.57,"change":0.01,"volume":24,"open":1.66,"high":1.66,"low":1.55,"close":null,"bid":1.52,"ask":1.55,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3001441220129526,"gamma":0.05307577307689577,"theta":-0.021763700727933412,"vega":0.04034062685768657,"rho":0.025654247603531997,"phi":-0.032138587402038815,"bid_iv":0.59745,"mid_iv":0.60116,"ask_iv":0.60487,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.65,"average_volume":0,"last_volume":1,"trade_date":1721660474471,"prevclose":1.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":349,"bidexch":"D","bid_date":1721660590000,"asksize":371,"askexch":"E","ask_date":1721660589000,"open_interest":3326,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920P00027000","description":"PLTR + Sep 20 2024 $27.00 Put","exch":"Z","type":"option","last":1.95,"change":0.05,"volume":87,"open":1.91,"high":2.22,"low":1.9,"close":null,"bid":1.96,"ask":1.96,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3577776860790023,"gamma":0.05687251132785488,"theta":-0.022945687874700825,"vega":0.04345406900073197,"rho":0.023886948427491332,"phi":-0.029427360449243413,"bid_iv":0.601676,"mid_iv":0.602825,"ask_iv":0.603974,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.64,"average_volume":0,"last_volume":2,"trade_date":1721660585906,"prevclose":1.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"N","bid_date":1721660566000,"asksize":180,"askexch":"D","ask_date":1721660589000,"open_interest":3807,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00027000","description":"PLTR + Sep 20 2024 $27.00 Call","exch":"Z","type":"option","last":3.6,"change":-0.20,"volume":35,"open":3.78,"high":3.78,"low":3.2,"close":null,"bid":3.55,"ask":3.65,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6422223139209977,"gamma":0.05687251132785488,"theta":-0.022945687874700825,"vega":0.04345406900073197,"rho":0.023886948427491332,"phi":-0.029427360449243413,"bid_iv":0.599602,"mid_iv":0.611114,"ask_iv":0.622626,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.27,"average_volume":0,"last_volume":2,"trade_date":1721660172656,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":594,"bidexch":"X","bid_date":1721660561000,"asksize":795,"askexch":"X","ask_date":1721660561000,"open_interest":7725,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00028000","description":"PLTR + Sep 20 2024 $28.00 Put","exch":"Z","type":"option","last":2.45,"change":0.13,"volume":143,"open":2.28,"high":2.7,"low":2.28,"close":null,"bid":2.44,"ask":2.48,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.416789828009957,"gamma":0.05890037953335268,"theta":-0.023738708639783546,"vega":0.04494354087000024,"rho":0.02193656309464677,"phi":-0.026665989359498505,"bid_iv":0.59863,"mid_iv":0.600857,"ask_iv":0.603084,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.61,"average_volume":0,"last_volume":4,"trade_date":1721660309925,"prevclose":2.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":150,"bidexch":"E","bid_date":1721660536000,"asksize":322,"askexch":"E","ask_date":1721660536000,"open_interest":3218,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00028000","description":"PLTR + Sep 20 2024 $28.00 Call","exch":"Z","type":"option","last":3.05,"change":-0.20,"volume":468,"open":3.28,"high":3.45,"low":2.7,"close":null,"bid":3.05,"ask":3.1,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.583210171990043,"gamma":0.05890037953335268,"theta":-0.023738708639783546,"vega":0.04494354087000024,"rho":0.02193656309464677,"phi":-0.026665989359498505,"bid_iv":0.602235,"mid_iv":0.6078,"ask_iv":0.613365,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.16,"average_volume":0,"last_volume":7,"trade_date":1721660421085,"prevclose":3.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":214,"bidexch":"C","bid_date":1721660564000,"asksize":18,"askexch":"U","ask_date":1721660590000,"open_interest":12328,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00029000","description":"PLTR + Sep 20 2024 $29.00 Put","exch":"Z","type":"option","last":2.98,"change":0.14,"volume":25,"open":3.05,"high":3.1,"low":2.98,"close":null,"bid":2.98,"ask":3.05,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4746745371368997,"gamma":0.05933032475530504,"theta":-0.02414155322345625,"vega":0.04552382856722569,"rho":0.019935727319465288,"phi":-0.023969705539017106,"bid_iv":0.596181,"mid_iv":0.604979,"ask_iv":0.613777,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.93,"average_volume":0,"last_volume":2,"trade_date":1721660578585,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"T","bid_date":1721660566000,"asksize":1097,"askexch":"E","ask_date":1721660536000,"open_interest":794,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00029000","description":"PLTR + Sep 20 2024 $29.00 Call","exch":"Z","type":"option","last":2.63,"change":-0.21,"volume":288,"open":3.0,"high":3.0,"low":2.29,"close":null,"bid":2.58,"ask":2.66,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5253254628631003,"gamma":0.05933032475530504,"theta":-0.02414155322345625,"vega":0.04552382856722569,"rho":0.019935727319465288,"phi":-0.023969705539017106,"bid_iv":0.60339,"mid_iv":0.607786,"ask_iv":0.612183,"smv_vol":0.605,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.40,"average_volume":0,"last_volume":1,"trade_date":1721660575633,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":27,"bidexch":"N","bid_date":1721660473000,"asksize":338,"askexch":"E","ask_date":1721660591000,"open_interest":5404,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00030000","description":"PLTR + Sep 20 2024 $30.00 Put","exch":"Z","type":"option","last":3.59,"change":0.16,"volume":9,"open":3.5,"high":4.0,"low":3.5,"close":null,"bid":3.5,"ask":3.6,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5297361994073495,"gamma":0.058372578822541044,"theta":-0.0241250341773762,"vega":0.0456084785966631,"rho":0.017971278538444976,"phi":-0.021415728918687097,"bid_iv":0.591927,"mid_iv":0.602943,"ask_iv":0.613958,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.67,"average_volume":0,"last_volume":1,"trade_date":1721660502704,"prevclose":3.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1287,"bidexch":"E","bid_date":1721660589000,"asksize":807,"askexch":"E","ask_date":1721660590000,"open_interest":982,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00030000","description":"PLTR + Sep 20 2024 $30.00 Call","exch":"Z","type":"option","last":2.24,"change":-0.17,"volume":757,"open":2.52,"high":2.62,"low":1.93,"close":null,"bid":2.24,"ask":2.25,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.47026380059265044,"gamma":0.058372578822541044,"theta":-0.0241250341773762,"vega":0.0456084785966631,"rho":0.017971278538444976,"phi":-0.021415728918687097,"bid_iv":0.605079,"mid_iv":0.607274,"ask_iv":0.609469,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.06,"average_volume":0,"last_volume":5,"trade_date":1721660593534,"prevclose":2.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"D","bid_date":1721660590000,"asksize":179,"askexch":"E","ask_date":1721660591000,"open_interest":18834,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00031000","description":"PLTR + Sep 20 2024 $31.00 Put","exch":"Z","type":"option","last":4.5,"change":0.75,"volume":1,"open":4.5,"high":4.5,"low":4.5,"close":null,"bid":4.2,"ask":4.3,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.5812073049116827,"gamma":0.056465529390210725,"theta":-0.023771073350819644,"vega":0.04519786616682683,"rho":0.016098778188291092,"phi":-0.01903629810424476,"bid_iv":0.592027,"mid_iv":0.603201,"ask_iv":0.614374,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":20.00,"average_volume":0,"last_volume":1,"trade_date":1721656988344,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":793,"bidexch":"E","bid_date":1721660535000,"asksize":408,"askexch":"E","ask_date":1721660535000,"open_interest":279,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00031000","description":"PLTR + Sep 20 2024 $31.00 Call","exch":"Z","type":"option","last":1.86,"change":-0.22,"volume":716,"open":2.08,"high":2.16,"low":1.62,"close":null,"bid":1.88,"ask":1.91,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.4187926950883173,"gamma":0.056465529390210725,"theta":-0.023771073350819644,"vega":0.04519786616682683,"rho":0.016098778188291092,"phi":-0.01903629810424476,"bid_iv":0.602815,"mid_iv":0.607241,"ask_iv":0.611668,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.58,"average_volume":0,"last_volume":15,"trade_date":1721660442280,"prevclose":2.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":51,"bidexch":"D","bid_date":1721660589000,"asksize":442,"askexch":"E","ask_date":1721660590000,"open_interest":48808,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00032000","description":"PLTR + Sep 20 2024 $32.00 Put","exch":"Z","type":"option","last":5.16,"change":0.75,"volume":2,"open":5.16,"high":5.16,"low":5.16,"close":null,"bid":4.9,"ask":4.95,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6285628131045108,"gamma":0.053846638614708286,"theta":-0.023088832820888777,"vega":0.042163030281223805,"rho":0.014349321406961015,"phi":-0.0168539606895125,"bid_iv":0.591353,"mid_iv":0.603343,"ask_iv":0.615333,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":17.01,"average_volume":0,"last_volume":2,"trade_date":1721656512782,"prevclose":4.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":158,"bidexch":"E","bid_date":1721660590000,"asksize":241,"askexch":"E","ask_date":1721660589000,"open_interest":102,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00032000","description":"PLTR + Sep 20 2024 $32.00 Call","exch":"Z","type":"option","last":1.55,"change":-0.22,"volume":158,"open":1.78,"high":1.78,"low":1.4,"close":null,"bid":1.58,"ask":1.61,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.37143718689548916,"gamma":0.053846638614708286,"theta":-0.023088832820888777,"vega":0.042163030281223805,"rho":0.014349321406961015,"phi":-0.0168539606895125,"bid_iv":0.605268,"mid_iv":0.608826,"ask_iv":0.612384,"smv_vol":0.607,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.43,"average_volume":0,"last_volume":1,"trade_date":1721660016194,"prevclose":1.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":74,"bidexch":"D","bid_date":1721660590000,"asksize":463,"askexch":"E","ask_date":1721660590000,"open_interest":17155,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00033000","description":"PLTR + Sep 20 2024 $33.00 Put","exch":"Z","type":"option","last":5.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.6,"ask":5.7,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.6718252229388136,"gamma":0.05077070921361451,"theta":-0.022134651599279985,"vega":0.04049203772398397,"rho":0.012732644662325387,"phi":-0.01486565496274983,"bid_iv":0.592626,"mid_iv":0.605192,"ask_iv":0.617758,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721400066375,"prevclose":5.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":395,"bidexch":"E","bid_date":1721660590000,"asksize":295,"askexch":"E","ask_date":1721660590000,"open_interest":11,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00033000","description":"PLTR + Sep 20 2024 $33.00 Call","exch":"Z","type":"option","last":1.27,"change":-0.24,"volume":83,"open":1.31,"high":1.31,"low":1.19,"close":null,"bid":1.32,"ask":1.35,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.32817477706118636,"gamma":0.05077070921361451,"theta":-0.022134651599279985,"vega":0.04049203772398397,"rho":0.012732644662325387,"phi":-0.01486565496274983,"bid_iv":0.604683,"mid_iv":0.608386,"ask_iv":0.612089,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.90,"average_volume":0,"last_volume":1,"trade_date":1721659971236,"prevclose":1.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":67,"bidexch":"P","bid_date":1721660589000,"asksize":413,"askexch":"E","ask_date":1721660591000,"open_interest":5321,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00034000","description":"PLTR + Sep 20 2024 $34.00 Put","exch":"Z","type":"option","last":6.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.4,"ask":6.5,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.711084023286911,"gamma":0.047420647029685375,"theta":-0.020989814490054548,"vega":0.03847019865760425,"rho":0.01125218971227355,"phi":-0.01306577113527642,"bid_iv":0.596759,"mid_iv":0.610103,"ask_iv":0.623446,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721407226063,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":393,"bidexch":"E","bid_date":1721660591000,"asksize":359,"askexch":"E","ask_date":1721660590000,"open_interest":20,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00034000","description":"PLTR + Sep 20 2024 $34.00 Call","exch":"Z","type":"option","last":1.11,"change":-0.18,"volume":260,"open":1.27,"high":1.27,"low":0.97,"close":null,"bid":1.09,"ask":1.12,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.288915976713089,"gamma":0.047420647029685375,"theta":-0.020989814490054548,"vega":0.03847019865760425,"rho":0.01125218971227355,"phi":-0.01306577113527642,"bid_iv":0.607325,"mid_iv":0.61122,"ask_iv":0.615116,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.96,"average_volume":0,"last_volume":1,"trade_date":1721660528331,"prevclose":1.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":542,"bidexch":"E","bid_date":1721660590000,"asksize":304,"askexch":"B","ask_date":1721660589000,"open_interest":7634,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00035000","description":"PLTR + Sep 20 2024 $35.00 Put","exch":"Z","type":"option","last":7.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.15,"ask":7.35,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.7467213169792791,"gamma":0.0439415418030181,"theta":-0.01970625091575028,"vega":0.036172759220423144,"rho":0.009898826792541239,"phi":-0.011435385818176089,"bid_iv":0.59164,"mid_iv":0.606062,"ask_iv":0.620484,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721412144223,"prevclose":7.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":591,"bidexch":"E","bid_date":1721660589000,"asksize":242,"askexch":"E","ask_date":1721660562000,"open_interest":250,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00035000","description":"PLTR + Sep 20 2024 $35.00 Call","exch":"Z","type":"option","last":0.92,"change":-0.16,"volume":439,"open":1.09,"high":1.12,"low":0.78,"close":null,"bid":0.91,"ask":0.94,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.2532786830207209,"gamma":0.0439415418030181,"theta":-0.01970625091575028,"vega":0.036172759220423144,"rho":0.009898826792541239,"phi":-0.011435385818176089,"bid_iv":0.609742,"mid_iv":0.612502,"ask_iv":0.615263,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.82,"average_volume":0,"last_volume":1,"trade_date":1721660359348,"prevclose":1.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":448,"bidexch":"E","bid_date":1721660590000,"asksize":339,"askexch":"E","ask_date":1721660590000,"open_interest":6722,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00036000","description":"PLTR + Sep 20 2024 $36.00 Put","exch":"Z","type":"option","last":8.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.1,"ask":8.2,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.7787096280621845,"gamma":0.040412424029167816,"theta":-0.018325113785689406,"vega":0.03364599722235237,"rho":0.008675751923229624,"phi":-0.009975152174084635,"bid_iv":0.603093,"mid_iv":0.613363,"ask_iv":0.623633,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":33,"trade_date":1721326395938,"prevclose":8.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":137,"bidexch":"E","bid_date":1721660589000,"asksize":361,"askexch":"E","ask_date":1721660589000,"open_interest":91,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00036000","description":"PLTR + Sep 20 2024 $36.00 Call","exch":"Z","type":"option","last":0.74,"change":-0.17,"volume":6,"open":0.7,"high":0.74,"low":0.7,"close":null,"bid":0.76,"ask":0.8,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.2212903719378155,"gamma":0.040412424029167816,"theta":-0.018325113785689406,"vega":0.03364599722235237,"rho":0.008675751923229624,"phi":-0.009975152174084635,"bid_iv":0.612464,"mid_iv":0.615431,"ask_iv":0.618399,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.69,"average_volume":0,"last_volume":5,"trade_date":1721659826477,"prevclose":0.91,"week_52_high":0.0,"week_52_low":0.0,"bidsize":406,"bidexch":"D","bid_date":1721660589000,"asksize":444,"askexch":"E","ask_date":1721660591000,"open_interest":2892,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00037000","description":"PLTR + Sep 20 2024 $37.00 Put","exch":"Z","type":"option","last":9.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.95,"ask":9.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.807334210985995,"gamma":0.03691682946257584,"theta":-0.016914275323990972,"vega":0.03098085918487165,"rho":0.0075749786551132315,"phi":-0.008671139086482338,"bid_iv":0.598256,"mid_iv":0.616167,"ask_iv":0.634078,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721152616924,"prevclose":9.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":328,"bidexch":"E","bid_date":1721660590000,"asksize":52,"askexch":"C","ask_date":1721660590000,"open_interest":46,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00037000","description":"PLTR + Sep 20 2024 $37.00 Call","exch":"Z","type":"option","last":0.65,"change":-0.13,"volume":79,"open":0.79,"high":0.79,"low":0.6,"close":null,"bid":0.63,"ask":0.66,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.192665789014005,"gamma":0.03691682946257584,"theta":-0.016914275323990972,"vega":0.03098085918487165,"rho":0.0075749786551132315,"phi":-0.008671139086482338,"bid_iv":0.614181,"mid_iv":0.619017,"ask_iv":0.623852,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.67,"average_volume":0,"last_volume":2,"trade_date":1721660230446,"prevclose":0.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":496,"bidexch":"E","bid_date":1721660590000,"asksize":327,"askexch":"E","ask_date":1721660589000,"open_interest":7066,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00038000","description":"PLTR + Sep 20 2024 $38.00 Put","exch":"Z","type":"option","last":9.15,"change":0.00,"volume":18,"open":null,"high":null,"low":null,"close":null,"bid":9.9,"ask":10.0,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.8325525847425269,"gamma":0.033520612309484374,"theta":-0.015507534163599025,"vega":0.028211857955841087,"rho":0.006599694824624498,"phi":-0.007524802010143797,"bid_iv":0.601231,"mid_iv":0.619879,"ask_iv":0.638526,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721405098314,"prevclose":9.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":180,"bidexch":"E","bid_date":1721660567000,"asksize":210,"askexch":"C","ask_date":1721660567000,"open_interest":34,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00038000","description":"PLTR + Sep 20 2024 $38.00 Call","exch":"Z","type":"option","last":0.51,"change":-0.17,"volume":55,"open":0.63,"high":0.63,"low":0.44,"close":null,"bid":0.53,"ask":0.55,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.16744741525747314,"gamma":0.033520612309484374,"theta":-0.015507534163599025,"vega":0.028211857955841087,"rho":0.006599694824624498,"phi":-0.007524802010143797,"bid_iv":0.618601,"mid_iv":0.622136,"ask_iv":0.625672,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721658798369,"prevclose":0.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":432,"bidexch":"E","bid_date":1721660591000,"asksize":219,"askexch":"E","ask_date":1721660564000,"open_interest":3929,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920C00039000","description":"PLTR + Sep 20 2024 $39.00 Call","exch":"Z","type":"option","last":0.44,"change":-0.11,"volume":10,"open":0.44,"high":0.44,"low":0.42,"close":null,"bid":0.44,"ask":0.47,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.14525337048473178,"gamma":0.03027899228342095,"theta":-0.014156058970906606,"vega":0.02543921687778238,"rho":0.005737412542594832,"phi":-0.006517938611488266,"bid_iv":0.620823,"mid_iv":0.626712,"ask_iv":0.632601,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":2,"trade_date":1721658503268,"prevclose":0.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":495,"bidexch":"E","bid_date":1721660589000,"asksize":440,"askexch":"E","ask_date":1721660566000,"open_interest":1114,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00039000","description":"PLTR + Sep 20 2024 $39.00 Put","exch":"Z","type":"option","last":10.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.8,"ask":10.9,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.8547466295152683,"gamma":0.03027899228342095,"theta":-0.014156058970906606,"vega":0.02543921687778238,"rho":0.005737412542594832,"phi":-0.006517938611488266,"bid_iv":0.612347,"mid_iv":0.625103,"ask_iv":0.637859,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721405820067,"prevclose":10.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":102,"bidexch":"E","bid_date":1721660590000,"asksize":267,"askexch":"E","ask_date":1721660590000,"open_interest":130,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920P00040000","description":"PLTR + Sep 20 2024 $40.00 Put","exch":"Z","type":"option","last":11.99,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.65,"ask":11.85,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.8739932186782828,"gamma":0.02724083855614068,"theta":-0.012872154495487917,"vega":0.022676331581090534,"rho":0.004986386472217667,"phi":-0.005646586113575234,"bid_iv":0.590504,"mid_iv":0.620304,"ask_iv":0.650105,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721136612690,"prevclose":11.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":336,"bidexch":"E","bid_date":1721660562000,"asksize":93,"askexch":"C","ask_date":1721660564000,"open_interest":25,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00040000","description":"PLTR + Sep 20 2024 $40.00 Call","exch":"Z","type":"option","last":0.38,"change":-0.11,"volume":247,"open":0.5,"high":0.5,"low":0.33,"close":null,"bid":0.37,"ask":0.4,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.12600678132171714,"gamma":0.02724083855614068,"theta":-0.012872154495487917,"vega":0.022676331581090534,"rho":0.004986386472217667,"phi":-0.005646586113575234,"bid_iv":0.624753,"mid_iv":0.629152,"ask_iv":0.633551,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.45,"average_volume":0,"last_volume":1,"trade_date":1721659679562,"prevclose":0.49,"week_52_high":0.0,"week_52_low":0.0,"bidsize":556,"bidexch":"E","bid_date":1721660589000,"asksize":533,"askexch":"E","ask_date":1721660561000,"open_interest":13408,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240920P00041000","description":"PLTR + Sep 20 2024 $41.00 Put","exch":"Z","type":"option","last":12.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.7,"ask":12.8,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.890724592185988,"gamma":0.024423110440564073,"theta":-0.011687702337070236,"vega":0.020024042092133546,"rho":0.004331207802346138,"phi":-0.004890501959407872,"bid_iv":0.598764,"mid_iv":0.62798,"ask_iv":0.657195,"smv_vol":0.633,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721400400112,"prevclose":12.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"E","bid_date":1721660566000,"asksize":46,"askexch":"C","ask_date":1721660589000,"open_interest":8,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240920C00041000","description":"PLTR + Sep 20 2024 $41.00 Call","exch":"Z","type":"option","last":0.32,"change":-0.11,"volume":82,"open":0.38,"high":0.41,"low":0.29,"close":null,"bid":0.31,"ask":0.39,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.10927540781401199,"gamma":0.024423110440564073,"theta":-0.011687702337070236,"vega":0.020024042092133546,"rho":0.004331207802346138,"phi":-0.004890501959407872,"bid_iv":0.628348,"mid_iv":0.633327,"ask_iv":0.638307,"smv_vol":0.633,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.59,"average_volume":0,"last_volume":1,"trade_date":1721659918839,"prevclose":0.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":613,"bidexch":"D","bid_date":1721660589000,"asksize":778,"askexch":"A","ask_date":1721660589000,"open_interest":295,"contract_size":100,"expiration_date":"2024-09-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '195' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '5' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-16&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240816P00003000","description":"PLTR + Aug 16 2024 $3.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.869491885865E-4,"gamma":6.886717154278026E-6,"theta":-1.037330977627443E-4,"vega":2.2296307176157264E-5,"rho":0.0019544316358858244,"phi":-0.018003527201777645,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":100,"trade_date":1715713152481,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"B","bid_date":1721659171000,"asksize":20,"askexch":"M","ask_date":1721660473000,"open_interest":200,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00003000","description":"PLTR + Aug 16 2024 $3.00 Call","exch":"Z","type":"option","last":20.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.15,"ask":25.65,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9997130508114135,"gamma":6.886717154278026E-6,"theta":-1.037330977627443E-4,"vega":2.2296307176157264E-5,"rho":0.0019544316358858244,"phi":-0.018003527201777645,"bid_iv":0.0,"mid_iv":5.330688,"ask_iv":5.330688,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1717617122127,"prevclose":20.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":100,"bidexch":"N","bid_date":1721660317000,"asksize":100,"askexch":"N","ask_date":1721660317000,"open_interest":11,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00005000","description":"PLTR + Aug 16 2024 $5.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-3.114964548326E-4,"gamma":3.3677565890072514E-8,"theta":-3.9599981575767296E-4,"vega":2.0015961528256796E-5,"rho":0.0034406157878148153,"phi":-0.01947017117113935,"bid_iv":0.0,"mid_iv":2.523422,"ask_iv":2.523422,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721050851339,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"B","bid_date":1721659171000,"asksize":20,"askexch":"M","ask_date":1721660473000,"open_interest":740,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00005000","description":"PLTR + Aug 16 2024 $5.00 Call","exch":"Z","type":"option","last":18.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.15,"ask":23.65,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9996885035451674,"gamma":3.3677565890072514E-8,"theta":-3.9599981575767296E-4,"vega":2.0015961528256796E-5,"rho":0.0034406157878148153,"phi":-0.01947017117113935,"bid_iv":0.0,"mid_iv":4.029686,"ask_iv":4.029686,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1711992589172,"prevclose":18.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":104,"bidexch":"N","bid_date":1721660317000,"asksize":104,"askexch":"N","ask_date":1721660317000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00009000","description":"PLTR + Aug 16 2024 $9.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":0.01,"bid":0.0,"ask":0.75,"underlying":"PLTR","strike":9.0,"greeks":{"delta":-3.124246871495E-4,"gamma":6.676472651176899E-7,"theta":-9.949301659715416E-4,"vega":2.0362568148802198E-5,"rho":0.0061936835098369706,"phi":-0.019474394038716987,"bid_iv":0.0,"mid_iv":1.68329,"ask_iv":1.68329,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721322958396,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":10,"askexch":"B","ask_date":1721655003000,"open_interest":2353,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00009000","description":"PLTR + Aug 16 2024 $9.00 Call","exch":"Z","type":"option","last":21.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":19.35,"ask":19.45,"underlying":"PLTR","strike":9.0,"greeks":{"delta":0.9996875753128505,"gamma":6.676472651176899E-7,"theta":-9.949301659715416E-4,"vega":2.0362568148802198E-5,"rho":0.0061936835098369706,"phi":-0.019474394038716987,"bid_iv":0.0,"mid_iv":2.185301,"ask_iv":2.185301,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721405475555,"prevclose":21.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"E","bid_date":1721660505000,"asksize":26,"askexch":"E","ask_date":1721660505000,"open_interest":111,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00010000","description":"PLTR + Aug 16 2024 $10.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-3.185043383286E-4,"gamma":4.9114168021286015E-6,"theta":-0.001148716152159783,"vega":2.244794355046908E-5,"rho":0.006881732634640719,"phi":-0.019474261583063198,"bid_iv":1.534521,"mid_iv":1.597873,"ask_iv":1.661225,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721323038428,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"N","bid_date":1721656425000,"asksize":16,"askexch":"N","ask_date":1721660120000,"open_interest":15310,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00010000","description":"PLTR + Aug 16 2024 $10.00 Call","exch":"Z","type":"option","last":18.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":18.4,"ask":18.5,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9996814956616714,"gamma":4.9114168021286015E-6,"theta":-0.001148716152159783,"vega":2.244794355046908E-5,"rho":0.006881732634640719,"phi":-0.019474261583063198,"bid_iv":0.0,"mid_iv":1.98036,"ask_iv":1.98036,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414945616,"prevclose":18.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":52,"bidexch":"Z","bid_date":1721660590000,"asksize":21,"askexch":"U","ask_date":1721660589000,"open_interest":890,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00011000","description":"PLTR + Aug 16 2024 $11.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":11.0,"greeks":{"delta":-3.506214086255E-4,"gamma":2.5157399178856876E-5,"theta":-0.0013183658110424332,"vega":3.3565852698473565E-5,"rho":0.007569185478793169,"phi":-0.019473568875576698,"bid_iv":1.400433,"mid_iv":1.499187,"ask_iv":1.597941,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721412781499,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"X","bid_date":1721660343000,"asksize":38,"askexch":"N","ask_date":1721660343000,"open_interest":2654,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00011000","description":"PLTR + Aug 16 2024 $11.00 Call","exch":"Z","type":"option","last":17.05,"change":-0.47,"volume":1,"open":17.05,"high":17.05,"low":17.05,"close":null,"bid":17.4,"ask":17.5,"underlying":"PLTR","strike":11.0,"greeks":{"delta":0.9996493785913745,"gamma":2.5157399178856876E-5,"theta":-0.0013183658110424332,"vega":3.3565852698473565E-5,"rho":0.007569185478793169,"phi":-0.019473568875576698,"bid_iv":0.0,"mid_iv":1.79607,"ask_iv":1.79607,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.69,"average_volume":0,"last_volume":1,"trade_date":1721656535544,"prevclose":17.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"E","bid_date":1721660561000,"asksize":85,"askexch":"Z","ask_date":1721660411000,"open_interest":276,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00012000","description":"PLTR + Aug 16 2024 $12.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":5,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-4.721759457192E-4,"gamma":9.465095672336981E-5,"theta":-0.0015367954202319455,"vega":8.220208051008807E-5,"rho":0.008254598354432909,"phi":-0.019470970793302643,"bid_iv":1.278413,"mid_iv":1.369551,"ask_iv":1.460688,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721656505669,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"B","bid_date":1721660411000,"asksize":16,"askexch":"B","ask_date":1721660442000,"open_interest":2466,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00012000","description":"PLTR + Aug 16 2024 $12.00 Call","exch":"Z","type":"option","last":16.7,"change":-0.60,"volume":5,"open":17.05,"high":17.3,"low":16.7,"close":16.7,"bid":16.4,"ask":16.45,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9995278240542808,"gamma":9.465095672336981E-5,"theta":-0.0015367954202319455,"vega":8.220208051008807E-5,"rho":0.008254598354432909,"phi":-0.019470970793302643,"bid_iv":0.0,"mid_iv":1.628646,"ask_iv":1.628646,"smv_vol":0.996,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.47,"average_volume":0,"last_volume":1,"trade_date":1721413531045,"prevclose":17.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"E","bid_date":1721660566000,"asksize":39,"askexch":"N","ask_date":1721660535000,"open_interest":194,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00013000","description":"PLTR + Aug 16 2024 $13.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-8.480618812493E-4,"gamma":2.890418276366749E-4,"theta":-0.001878813148268594,"vega":1.9597026749343824E-4,"rho":0.00893422590245942,"phi":-0.019463004590070488,"bid_iv":1.16649,"mid_iv":1.250694,"ask_iv":1.334897,"smv_vol":0.995,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721236204339,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":218,"bidexch":"D","bid_date":1721660590000,"asksize":80,"askexch":"B","ask_date":1721660442000,"open_interest":8830,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00013000","description":"PLTR + Aug 16 2024 $13.00 Call","exch":"Z","type":"option","last":15.5,"change":-0.16,"volume":15,"open":15.2,"high":15.5,"low":15.2,"close":null,"bid":15.4,"ask":15.5,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9991519381187507,"gamma":2.890418276366749E-4,"theta":-0.001878813148268594,"vega":1.9597026749343824E-4,"rho":0.00893422590245942,"phi":-0.019463004590070488,"bid_iv":0.0,"mid_iv":1.475251,"ask_iv":1.475251,"smv_vol":0.995,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.03,"average_volume":0,"last_volume":2,"trade_date":1721660585911,"prevclose":15.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":27,"bidexch":"P","bid_date":1721660507000,"asksize":76,"askexch":"Z","ask_date":1721660507000,"open_interest":1686,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00014000","description":"PLTR + Aug 16 2024 $14.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0018139552584281,"gamma":7.393083852984407E-4,"theta":-0.002473711596661049,"vega":4.630148058521989E-4,"rho":0.0096004504331997,"phi":-0.019442697377746912,"bid_iv":1.063141,"mid_iv":1.140206,"ask_iv":1.217271,"smv_vol":0.992,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404580733,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":155,"bidexch":"E","bid_date":1721660474000,"asksize":64,"askexch":"B","ask_date":1721660442000,"open_interest":4625,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00014000","description":"PLTR + Aug 16 2024 $14.00 Call","exch":"Z","type":"option","last":15.22,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.4,"ask":14.5,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9981860447415719,"gamma":7.393083852984407E-4,"theta":-0.002473711596661049,"vega":4.630148058521989E-4,"rho":0.0096004504331997,"phi":-0.019442697377746912,"bid_iv":0.0,"mid_iv":1.483466,"ask_iv":1.483466,"smv_vol":0.992,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721400361246,"prevclose":15.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":96,"bidexch":"E","bid_date":1721660589000,"asksize":21,"askexch":"U","ask_date":1721660562000,"open_interest":534,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00015000","description":"PLTR + Aug 16 2024 $15.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":8,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0039055929731784,"gamma":0.0016192263937085038,"theta":-0.0034926124709769553,"vega":8.092523955922043E-4,"rho":0.010241097255768683,"phi":-0.019399037253135028,"bid_iv":1.050532,"mid_iv":1.078904,"ask_iv":1.107276,"smv_vol":0.985,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721417211559,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":81,"bidexch":"D","bid_date":1721660535000,"asksize":17,"askexch":"P","ask_date":1721660411000,"open_interest":3680,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00015000","description":"PLTR + Aug 16 2024 $15.00 Call","exch":"Z","type":"option","last":13.35,"change":-0.35,"volume":2,"open":13.25,"high":13.35,"low":13.25,"close":null,"bid":13.4,"ask":13.5,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9960944070268216,"gamma":0.0016192263937085038,"theta":-0.0034926124709769553,"vega":8.092523955922043E-4,"rho":0.010241097255768683,"phi":-0.019399037253135028,"bid_iv":0.0,"mid_iv":1.344565,"ask_iv":1.344565,"smv_vol":0.985,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.56,"average_volume":0,"last_volume":1,"trade_date":1721659984731,"prevclose":13.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":229,"bidexch":"X","bid_date":1721660567000,"asksize":80,"askexch":"W","ask_date":1721660561000,"open_interest":754,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00016000","description":"PLTR + Aug 16 2024 $16.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0074693132406625,"gamma":0.0030053238327632996,"theta":-0.004954218616214046,"vega":0.0017203878549393791,"rho":0.010848263802040398,"phi":-0.01932502385612563,"bid_iv":1.004628,"mid_iv":1.026238,"ask_iv":1.047848,"smv_vol":0.974,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721395952777,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1478,"bidexch":"N","bid_date":1721660120000,"asksize":140,"askexch":"H","ask_date":1721660474000,"open_interest":2737,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00016000","description":"PLTR + Aug 16 2024 $16.00 Call","exch":"Z","type":"option","last":12.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.4,"ask":12.5,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9925306867593375,"gamma":0.0030053238327632996,"theta":-0.004954218616214046,"vega":0.0017203878549393791,"rho":0.010848263802040398,"phi":-0.01932502385612563,"bid_iv":0.0,"mid_iv":1.21503,"ask_iv":1.21503,"smv_vol":0.974,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417742242,"prevclose":12.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"M","bid_date":1721660409000,"asksize":42,"askexch":"X","ask_date":1721660474000,"open_interest":1964,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00017000","description":"PLTR + Aug 16 2024 $17.00 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":6,"open":0.04,"high":0.05,"low":0.04,"close":null,"bid":0.03,"ask":0.05,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0134695749502707,"gamma":0.005140391044023541,"theta":-0.007070751995437987,"vega":0.0027307063220286328,"rho":0.011399908225848972,"phi":-0.019201065307178203,"bid_iv":0.917086,"mid_iv":0.953207,"ask_iv":0.989328,"smv_vol":0.956,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":2,"trade_date":1721659504107,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":941,"bidexch":"D","bid_date":1721660590000,"asksize":414,"askexch":"E","ask_date":1721660502000,"open_interest":6058,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00017000","description":"PLTR + Aug 16 2024 $17.00 Call","exch":"Z","type":"option","last":11.35,"change":-0.85,"volume":2,"open":11.35,"high":11.35,"low":11.35,"close":null,"bid":11.45,"ask":11.55,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9865304250497293,"gamma":0.005140391044023541,"theta":-0.007070751995437987,"vega":0.0027307063220286328,"rho":0.011399908225848972,"phi":-0.019201065307178203,"bid_iv":0.0,"mid_iv":1.093685,"ask_iv":1.093685,"smv_vol":0.956,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.97,"average_volume":0,"last_volume":2,"trade_date":1721657766523,"prevclose":12.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"P","bid_date":1721660561000,"asksize":31,"askexch":"N","ask_date":1721660563000,"open_interest":1614,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00018000","description":"PLTR + Aug 16 2024 $18.00 Put","exch":"Z","type":"option","last":0.06,"change":0.00,"volume":4,"open":0.06,"high":0.06,"low":0.06,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0208682713914923,"gamma":0.007747213524993537,"theta":-0.009253599433666907,"vega":0.004155589868772984,"rho":0.011919850510535814,"phi":-0.01904830214214512,"bid_iv":0.919641,"mid_iv":0.93172,"ask_iv":0.943799,"smv_vol":0.925,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660201828,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"E","bid_date":1721659755000,"asksize":553,"askexch":"E","ask_date":1721660472000,"open_interest":11206,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00018000","description":"PLTR + Aug 16 2024 $18.00 Call","exch":"Z","type":"option","last":10.5,"change":-0.35,"volume":3,"open":9.93,"high":10.5,"low":9.91,"close":null,"bid":10.45,"ask":10.55,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9791317286085077,"gamma":0.007747213524993537,"theta":-0.009253599433666907,"vega":0.004155589868772984,"rho":0.011919850510535814,"phi":-0.01904830214214512,"bid_iv":0.0,"mid_iv":1.068918,"ask_iv":1.068918,"smv_vol":0.925,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.23,"average_volume":0,"last_volume":1,"trade_date":1721660386747,"prevclose":10.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"E","bid_date":1721660561000,"asksize":12,"askexch":"U","ask_date":1721660561000,"open_interest":2639,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00019000","description":"PLTR + Aug 16 2024 $19.00 Call","exch":"Z","type":"option","last":9.15,"change":-0.90,"volume":2,"open":10.0,"high":10.0,"low":9.15,"close":null,"bid":9.45,"ask":9.8,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9679838554360787,"gamma":0.011392264594956505,"theta":-0.012139388387046566,"vega":0.005614781024925933,"rho":0.012354332749332857,"phi":-0.018819064875291627,"bid_iv":0.728626,"mid_iv":0.873213,"ask_iv":1.017799,"smv_vol":0.887,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.96,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":10.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"E","bid_date":1721660504000,"asksize":146,"askexch":"X","ask_date":1721660504000,"open_interest":2050,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00019000","description":"PLTR + Aug 16 2024 $19.00 Put","exch":"Z","type":"option","last":0.08,"change":0.00,"volume":2,"open":0.08,"high":0.08,"low":0.08,"close":null,"bid":0.06,"ask":0.12,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0320161445639213,"gamma":0.011392264594956505,"theta":-0.012139388387046566,"vega":0.005614781024925933,"rho":0.012354332749332857,"phi":-0.018819064875291627,"bid_iv":0.825217,"mid_iv":0.881886,"ask_iv":0.938555,"smv_vol":0.887,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656544643,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":923,"bidexch":"E","bid_date":1721660567000,"asksize":1261,"askexch":"E","ask_date":1721660567000,"open_interest":14983,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00020000","description":"PLTR + Aug 16 2024 $20.00 Put","exch":"Z","type":"option","last":0.12,"change":0.00,"volume":302,"open":0.1,"high":0.13,"low":0.1,"close":null,"bid":0.11,"ask":0.12,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0474465503680394,"gamma":0.01611192861338467,"theta":-0.015527181684391742,"vega":0.007312985524008,"rho":0.012691108543363042,"phi":-0.01850284311963839,"bid_iv":0.822098,"mid_iv":0.837306,"ask_iv":0.852514,"smv_vol":0.84,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660474114,"prevclose":0.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":329,"bidexch":"T","bid_date":1721660567000,"asksize":438,"askexch":"H","ask_date":1721660567000,"open_interest":11396,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00020000","description":"PLTR + Aug 16 2024 $20.00 Call","exch":"Z","type":"option","last":8.46,"change":-0.51,"volume":15,"open":8.25,"high":8.46,"low":8.0,"close":null,"bid":8.55,"ask":8.7,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9525534496319606,"gamma":0.01611192861338467,"theta":-0.015527181684391742,"vega":0.007312985524008,"rho":0.012691108543363042,"phi":-0.01850284311963839,"bid_iv":0.822314,"mid_iv":0.891892,"ask_iv":0.961471,"smv_vol":0.84,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.69,"average_volume":0,"last_volume":1,"trade_date":1721659789105,"prevclose":8.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":158,"bidexch":"X","bid_date":1721660589000,"asksize":194,"askexch":"X","ask_date":1721660589000,"open_interest":4688,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00021000","description":"PLTR + Aug 16 2024 $21.00 Put","exch":"Z","type":"option","last":0.16,"change":0.00,"volume":72,"open":0.17,"high":0.19,"low":0.16,"close":null,"bid":0.16,"ask":0.17,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0659514951805916,"gamma":0.02174421686949208,"theta":-0.01876180309453008,"vega":0.010027962009105424,"rho":0.012958631945201264,"phi":-0.018123705528675836,"bid_iv":0.790586,"mid_iv":0.797012,"ask_iv":0.803438,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660529359,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":8,"bidexch":"E","bid_date":1721660590000,"asksize":353,"askexch":"D","ask_date":1721660535000,"open_interest":10382,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00021000","description":"PLTR + Aug 16 2024 $21.00 Call","exch":"Z","type":"option","last":7.65,"change":-0.20,"volume":11,"open":8.1,"high":8.1,"low":7.25,"close":null,"bid":7.6,"ask":7.7,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9340485048194084,"gamma":0.02174421686949208,"theta":-0.01876180309453008,"vega":0.010027962009105424,"rho":0.012958631945201264,"phi":-0.018123705528675836,"bid_iv":0.784555,"mid_iv":0.813927,"ask_iv":0.843299,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.55,"average_volume":0,"last_volume":5,"trade_date":1721660238229,"prevclose":7.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"C","bid_date":1721660567000,"asksize":437,"askexch":"X","ask_date":1721660566000,"open_interest":4790,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00022000","description":"PLTR + Aug 16 2024 $22.00 Put","exch":"Z","type":"option","last":0.24,"change":-0.02,"volume":485,"open":0.23,"high":0.29,"low":0.22,"close":null,"bid":0.23,"ask":0.25,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0899789575070233,"gamma":0.028706372036497205,"theta":-0.022256852895081388,"vega":0.01319675086290998,"rho":0.013100921393366287,"phi":-0.01763258252578495,"bid_iv":0.759813,"mid_iv":0.767879,"ask_iv":0.775945,"smv_vol":0.775,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.70,"average_volume":0,"last_volume":20,"trade_date":1721659700583,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":283,"bidexch":"T","bid_date":1721660566000,"asksize":698,"askexch":"E","ask_date":1721660564000,"open_interest":11023,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00022000","description":"PLTR + Aug 16 2024 $22.00 Call","exch":"Z","type":"option","last":6.55,"change":-0.70,"volume":6,"open":6.5,"high":6.6,"low":6.5,"close":null,"bid":6.7,"ask":6.8,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9100210424929767,"gamma":0.028706372036497205,"theta":-0.022256852895081388,"vega":0.01319675086290998,"rho":0.013100921393366287,"phi":-0.01763258252578495,"bid_iv":0.740424,"mid_iv":0.780769,"ask_iv":0.821114,"smv_vol":0.775,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.66,"average_volume":0,"last_volume":1,"trade_date":1721659863852,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":155,"bidexch":"W","bid_date":1721660589000,"asksize":130,"askexch":"A","ask_date":1721660590000,"open_interest":7626,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00023000","description":"PLTR + Aug 16 2024 $23.00 Put","exch":"Z","type":"option","last":0.36,"change":0.00,"volume":556,"open":0.35,"high":0.44,"low":0.33,"close":null,"bid":0.33,"ask":0.36,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1208799647471464,"gamma":0.03711742895084665,"theta":-0.025809959776899375,"vega":0.015095425053359125,"rho":0.013087374355004623,"phi":-0.01700276125581849,"bid_iv":0.745592,"mid_iv":0.74891,"ask_iv":0.752227,"smv_vol":0.753,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660388318,"prevclose":0.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":761,"bidexch":"E","bid_date":1721660590000,"asksize":456,"askexch":"E","ask_date":1721660590000,"open_interest":13716,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00023000","description":"PLTR + Aug 16 2024 $23.00 Call","exch":"Z","type":"option","last":5.8,"change":-0.60,"volume":26,"open":6.22,"high":6.22,"low":5.32,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8791200352528536,"gamma":0.03711742895084665,"theta":-0.025809959776899375,"vega":0.015095425053359125,"rho":0.013087374355004623,"phi":-0.01700276125581849,"bid_iv":0.747332,"mid_iv":0.780309,"ask_iv":0.813285,"smv_vol":0.753,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.38,"average_volume":0,"last_volume":1,"trade_date":1721660103232,"prevclose":6.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":522,"bidexch":"E","bid_date":1721660590000,"asksize":259,"askexch":"E","ask_date":1721660590000,"open_interest":14886,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00024000","description":"PLTR + Aug 16 2024 $24.00 Put","exch":"Z","type":"option","last":0.53,"change":0.00,"volume":184,"open":0.73,"high":0.73,"low":0.46,"close":null,"bid":0.51,"ask":0.53,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1620252320599211,"gamma":0.04684992348253667,"theta":-0.029716594309883056,"vega":0.018679972946165815,"rho":0.01283879956796629,"phi":-0.016169000687462118,"bid_iv":0.734499,"mid_iv":0.737176,"ask_iv":0.739852,"smv_vol":0.739,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660534195,"prevclose":0.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":401,"bidexch":"D","bid_date":1721660589000,"asksize":446,"askexch":"D","ask_date":1721660566000,"open_interest":10377,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00024000","description":"PLTR + Aug 16 2024 $24.00 Call","exch":"Z","type":"option","last":5.0,"change":-0.35,"volume":127,"open":5.45,"high":5.45,"low":4.55,"close":null,"bid":5.0,"ask":5.1,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8379747679400789,"gamma":0.04684992348253667,"theta":-0.029716594309883056,"vega":0.018679972946165815,"rho":0.01283879956796629,"phi":-0.016169000687462118,"bid_iv":0.723458,"mid_iv":0.750026,"ask_iv":0.776595,"smv_vol":0.739,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.55,"average_volume":0,"last_volume":1,"trade_date":1721660307052,"prevclose":5.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":224,"bidexch":"E","bid_date":1721660590000,"asksize":362,"askexch":"E","ask_date":1721660591000,"open_interest":9101,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00025000","description":"PLTR + Aug 16 2024 $25.00 Put","exch":"Z","type":"option","last":0.75,"change":-0.03,"volume":440,"open":0.73,"high":0.92,"low":0.71,"close":null,"bid":0.73,"ask":0.75,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.215162675068178,"gamma":0.057002078417198204,"theta":-0.03383776842859839,"vega":0.022204130309366587,"rho":0.012310264636971706,"phi":-0.015100236945523421,"bid_iv":0.726004,"mid_iv":0.730505,"ask_iv":0.735006,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.85,"average_volume":0,"last_volume":2,"trade_date":1721660585980,"prevclose":0.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":368,"bidexch":"E","bid_date":1721660590000,"asksize":670,"askexch":"Q","ask_date":1721660590000,"open_interest":11364,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00025000","description":"PLTR + Aug 16 2024 $25.00 Call","exch":"Z","type":"option","last":4.25,"change":-0.23,"volume":357,"open":4.86,"high":4.86,"low":3.8,"close":null,"bid":4.2,"ask":4.3,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.784837324931822,"gamma":0.057002078417198204,"theta":-0.03383776842859839,"vega":0.022204130309366587,"rho":0.012310264636971706,"phi":-0.015100236945523421,"bid_iv":0.724332,"mid_iv":0.746858,"ask_iv":0.769385,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.14,"average_volume":0,"last_volume":1,"trade_date":1721660307052,"prevclose":4.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":638,"bidexch":"E","bid_date":1721660589000,"asksize":136,"askexch":"E","ask_date":1721660590000,"open_interest":15989,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00026000","description":"PLTR + Aug 16 2024 $26.00 Put","exch":"Z","type":"option","last":1.07,"change":0.00,"volume":442,"open":1.07,"high":1.3,"low":0.97,"close":null,"bid":1.05,"ask":1.06,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2798522605442434,"gamma":0.06598072168874329,"theta":-0.03780521693907491,"vega":0.025351739372317928,"rho":0.01150114567294825,"phi":-0.013810318223288242,"bid_iv":0.719943,"mid_iv":0.725856,"ask_iv":0.731769,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660557937,"prevclose":1.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":67,"bidexch":"N","bid_date":1721660590000,"asksize":65,"askexch":"N","ask_date":1721660590000,"open_interest":5951,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00026000","description":"PLTR + Aug 16 2024 $26.00 Call","exch":"Z","type":"option","last":3.42,"change":-0.46,"volume":192,"open":4.75,"high":4.75,"low":3.2,"close":null,"bid":3.55,"ask":3.65,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7201477394557566,"gamma":0.06598072168874329,"theta":-0.03780521693907491,"vega":0.025351739372317928,"rho":0.01150114567294825,"phi":-0.013810318223288242,"bid_iv":0.717367,"mid_iv":0.737101,"ask_iv":0.756834,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.86,"average_volume":0,"last_volume":1,"trade_date":1721659863852,"prevclose":3.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":451,"bidexch":"E","bid_date":1721660591000,"asksize":783,"askexch":"E","ask_date":1721660591000,"open_interest":12875,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00027000","description":"PLTR + Aug 16 2024 $27.00 Call","exch":"Z","type":"option","last":2.81,"change":-0.39,"volume":784,"open":3.3,"high":3.35,"low":2.57,"close":null,"bid":2.95,"ask":2.97,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6475561929443583,"gamma":0.0722442467998446,"theta":-0.04107637380706343,"vega":0.027798500008561468,"rho":0.010479842761451624,"phi":-0.012375457046158847,"bid_iv":0.731752,"mid_iv":0.735352,"ask_iv":0.738951,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.19,"average_volume":0,"last_volume":2,"trade_date":1721659876271,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":127,"bidexch":"B","bid_date":1721660590000,"asksize":5,"askexch":"T","ask_date":1721660591000,"open_interest":12047,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00027000","description":"PLTR + Aug 16 2024 $27.00 Put","exch":"Z","type":"option","last":1.44,"change":-0.02,"volume":717,"open":1.33,"high":1.69,"low":1.27,"close":null,"bid":1.43,"ask":1.44,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3524438070556417,"gamma":0.0722442467998446,"theta":-0.04107637380706343,"vega":0.027798500008561468,"rho":0.010479842761451624,"phi":-0.012375457046158847,"bid_iv":0.720575,"mid_iv":0.724172,"ask_iv":0.727769,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.37,"average_volume":0,"last_volume":8,"trade_date":1721660565592,"prevclose":1.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":114,"bidexch":"D","bid_date":1721660590000,"asksize":73,"askexch":"D","ask_date":1721660589000,"open_interest":7725,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00028000","description":"PLTR + Aug 16 2024 $28.00 Put","exch":"Z","type":"option","last":1.9,"change":-0.03,"volume":438,"open":1.63,"high":2.21,"low":1.63,"close":null,"bid":1.88,"ask":1.91,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4277491515470199,"gamma":0.07514706793091532,"theta":-0.04318585184986674,"vega":0.029268991809254824,"rho":0.009350943988105207,"phi":-0.010898859408146354,"bid_iv":0.722262,"mid_iv":0.725682,"ask_iv":0.729102,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.56,"average_volume":0,"last_volume":2,"trade_date":1721660585903,"prevclose":1.93,"week_52_high":0.0,"week_52_low":0.0,"bidsize":249,"bidexch":"E","bid_date":1721660590000,"asksize":259,"askexch":"D","ask_date":1721660590000,"open_interest":5197,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00028000","description":"PLTR + Aug 16 2024 $28.00 Call","exch":"Z","type":"option","last":2.39,"change":-0.25,"volume":1907,"open":2.65,"high":2.82,"low":2.07,"close":null,"bid":2.41,"ask":2.46,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5722508484529801,"gamma":0.07514706793091532,"theta":-0.04318585184986674,"vega":0.029268991809254824,"rho":0.009350943988105207,"phi":-0.010898859408146354,"bid_iv":0.728776,"mid_iv":0.735615,"ask_iv":0.742454,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.47,"average_volume":0,"last_volume":4,"trade_date":1721660365753,"prevclose":2.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":160,"bidexch":"D","bid_date":1721660591000,"asksize":341,"askexch":"E","ask_date":1721660590000,"open_interest":18950,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00029000","description":"PLTR + Aug 16 2024 $29.00 Put","exch":"Z","type":"option","last":2.46,"change":0.00,"volume":279,"open":2.29,"high":2.79,"low":2.29,"close":null,"bid":2.41,"ask":2.45,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.501345578846235,"gamma":0.07496048177130205,"theta":-0.043946335310629886,"vega":0.029590360394333028,"rho":0.008206999878316544,"phi":-0.009465783422304036,"bid_iv":0.718764,"mid_iv":0.723839,"ask_iv":0.728913,"smv_vol":0.73,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660171569,"prevclose":2.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":267,"bidexch":"E","bid_date":1721660590000,"asksize":249,"askexch":"D","ask_date":1721660590000,"open_interest":3211,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00029000","description":"PLTR + Aug 16 2024 $29.00 Call","exch":"Z","type":"option","last":1.93,"change":-0.24,"volume":857,"open":2.31,"high":2.33,"low":1.68,"close":null,"bid":1.94,"ask":1.95,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.49865442115376507,"gamma":0.07496048177130205,"theta":-0.043946335310629886,"vega":0.029590360394333028,"rho":0.008206999878316544,"phi":-0.009465783422304036,"bid_iv":0.728081,"mid_iv":0.731466,"ask_iv":0.73485,"smv_vol":0.73,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.06,"average_volume":0,"last_volume":3,"trade_date":1721660472398,"prevclose":2.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":319,"bidexch":"E","bid_date":1721660591000,"asksize":42,"askexch":"P","ask_date":1721660566000,"open_interest":18565,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00030000","description":"PLTR + Aug 16 2024 $30.00 Put","exch":"Z","type":"option","last":3.15,"change":0.12,"volume":280,"open":3.05,"high":3.4,"low":2.97,"close":null,"bid":3.0,"ask":3.1,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5705842246022074,"gamma":0.0724334503156125,"theta":-0.04340740193642121,"vega":0.02872565806763817,"rho":0.007107263779017952,"phi":-0.008125349905657107,"bid_iv":0.718274,"mid_iv":0.727,"ask_iv":0.735726,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.96,"average_volume":0,"last_volume":20,"trade_date":1721659819043,"prevclose":3.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":929,"bidexch":"E","bid_date":1721660589000,"asksize":1170,"askexch":"E","ask_date":1721660590000,"open_interest":2673,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00030000","description":"PLTR + Aug 16 2024 $30.00 Call","exch":"Z","type":"option","last":1.55,"change":-0.26,"volume":2505,"open":1.84,"high":2.0,"low":1.33,"close":null,"bid":1.55,"ask":1.57,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.42941577539779263,"gamma":0.0724334503156125,"theta":-0.04340740193642121,"vega":0.02872565806763817,"rho":0.007107263779017952,"phi":-0.008125349905657107,"bid_iv":0.731057,"mid_iv":0.734541,"ask_iv":0.738026,"smv_vol":0.731,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.37,"average_volume":0,"last_volume":1,"trade_date":1721660553146,"prevclose":1.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":495,"bidexch":"E","bid_date":1721660591000,"asksize":270,"askexch":"D","ask_date":1721660565000,"open_interest":32823,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00031000","description":"PLTR + Aug 16 2024 $31.00 Put","exch":"Z","type":"option","last":4.2,"change":0.75,"volume":3,"open":3.65,"high":4.2,"low":3.65,"close":null,"bid":3.7,"ask":3.75,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.6342643588180709,"gamma":0.06826272826015646,"theta":-0.04171634505974463,"vega":0.028142597123461465,"rho":0.006081070559908066,"phi":-0.006898642276933168,"bid_iv":0.709219,"mid_iv":0.727069,"ask_iv":0.74492,"smv_vol":0.733,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":21.74,"average_volume":0,"last_volume":2,"trade_date":1721656735339,"prevclose":3.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":253,"bidexch":"E","bid_date":1721660590000,"asksize":254,"askexch":"E","ask_date":1721660591000,"open_interest":981,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00031000","description":"PLTR + Aug 16 2024 $31.00 Call","exch":"Z","type":"option","last":1.24,"change":-0.21,"volume":443,"open":1.46,"high":1.62,"low":1.02,"close":null,"bid":1.22,"ask":1.23,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.36573564118192914,"gamma":0.06826272826015646,"theta":-0.04171634505974463,"vega":0.028142597123461465,"rho":0.006081070559908066,"phi":-0.006898642276933168,"bid_iv":0.729298,"mid_iv":0.732854,"ask_iv":0.73641,"smv_vol":0.733,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.49,"average_volume":0,"last_volume":5,"trade_date":1721660594441,"prevclose":1.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":329,"bidexch":"E","bid_date":1721660565000,"asksize":46,"askexch":"U","ask_date":1721660536000,"open_interest":9604,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00032000","description":"PLTR + Aug 16 2024 $32.00 Call","exch":"Z","type":"option","last":0.95,"change":-0.19,"volume":436,"open":1.24,"high":1.44,"low":0.83,"close":null,"bid":0.96,"ask":1.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.30851135314066336,"gamma":0.06293905351643043,"theta":-0.039089883359345046,"vega":0.025702061784731393,"rho":0.005148468794560782,"phi":-0.005801515863890643,"bid_iv":0.730766,"mid_iv":0.734658,"ask_iv":0.73855,"smv_vol":0.735,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.67,"average_volume":0,"last_volume":1,"trade_date":1721660400135,"prevclose":1.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":687,"bidexch":"E","bid_date":1721660589000,"asksize":471,"askexch":"E","ask_date":1721660589000,"open_interest":10598,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00032000","description":"PLTR + Aug 16 2024 $32.00 Put","exch":"Z","type":"option","last":4.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.4,"ask":4.5,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6914886468593366,"gamma":0.06293905351643043,"theta":-0.039089883359345046,"vega":0.025702061784731393,"rho":0.005148468794560782,"phi":-0.005801515863890643,"bid_iv":0.712632,"mid_iv":0.732251,"ask_iv":0.75187,"smv_vol":0.735,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417627552,"prevclose":4.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":469,"bidexch":"E","bid_date":1721660591000,"asksize":191,"askexch":"X","ask_date":1721660589000,"open_interest":412,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00033000","description":"PLTR + Aug 16 2024 $33.00 Put","exch":"Z","type":"option","last":5.6,"change":0.50,"volume":4,"open":5.6,"high":5.6,"low":5.6,"close":null,"bid":5.25,"ask":5.3,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7426660370237239,"gamma":0.05701133534555871,"theta":-0.035894557304744376,"vega":0.02440573128583426,"rho":0.004307990079033253,"phi":-0.004824186326339924,"bid_iv":0.717608,"mid_iv":0.739201,"ask_iv":0.760794,"smv_vol":0.738,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.81,"average_volume":0,"last_volume":2,"trade_date":1721657856659,"prevclose":5.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":117,"bidexch":"E","bid_date":1721660567000,"asksize":30,"askexch":"X","ask_date":1721660564000,"open_interest":166,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00033000","description":"PLTR + Aug 16 2024 $33.00 Call","exch":"Z","type":"option","last":0.75,"change":-0.17,"volume":125,"open":0.97,"high":1.09,"low":0.65,"close":null,"bid":0.75,"ask":0.78,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.25733396297627614,"gamma":0.05701133534555871,"theta":-0.035894557304744376,"vega":0.02440573128583426,"rho":0.004307990079033253,"phi":-0.004824186326339924,"bid_iv":0.733668,"mid_iv":0.738105,"ask_iv":0.742542,"smv_vol":0.738,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.48,"average_volume":0,"last_volume":6,"trade_date":1721660045364,"prevclose":0.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":523,"bidexch":"E","bid_date":1721660590000,"asksize":350,"askexch":"D","ask_date":1721660590000,"open_interest":5678,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00034000","description":"PLTR + Aug 16 2024 $34.00 Put","exch":"Z","type":"option","last":6.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.05,"ask":6.15,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.7867633276001017,"gamma":0.0507479879092996,"theta":-0.03234143153159915,"vega":0.020968812339441492,"rho":0.003578272370393255,"phi":-0.0039858920515366495,"bid_iv":0.701652,"mid_iv":0.725757,"ask_iv":0.749862,"smv_vol":0.742,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721396961373,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":271,"bidexch":"E","bid_date":1721660561000,"asksize":411,"askexch":"E","ask_date":1721660590000,"open_interest":137,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00034000","description":"PLTR + Aug 16 2024 $34.00 Call","exch":"Z","type":"option","last":0.59,"change":-0.16,"volume":273,"open":0.78,"high":0.79,"low":0.53,"close":null,"bid":0.58,"ask":0.61,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.21323667239989835,"gamma":0.0507479879092996,"theta":-0.03234143153159915,"vega":0.020968812339441492,"rho":0.003578272370393255,"phi":-0.0039858920515366495,"bid_iv":0.739406,"mid_iv":0.744177,"ask_iv":0.748948,"smv_vol":0.742,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.34,"average_volume":0,"last_volume":5,"trade_date":1721660390684,"prevclose":0.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":880,"bidexch":"E","bid_date":1721660563000,"asksize":487,"askexch":"E","ask_date":1721660565000,"open_interest":6598,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00035000","description":"PLTR + Aug 16 2024 $35.00 Put","exch":"Z","type":"option","last":6.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.9,"ask":7.05,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.8249735711166156,"gamma":0.04452379192403099,"theta":-0.028724182459413907,"vega":0.019307659336428105,"rho":0.0029428966274046547,"phi":-0.0032621506300156596,"bid_iv":0.714956,"mid_iv":0.743368,"ask_iv":0.77178,"smv_vol":0.748,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416776403,"prevclose":6.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":198,"bidexch":"D","bid_date":1721660591000,"asksize":310,"askexch":"E","ask_date":1721660566000,"open_interest":150,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00035000","description":"PLTR + Aug 16 2024 $35.00 Call","exch":"Z","type":"option","last":0.47,"change":-0.13,"volume":703,"open":0.59,"high":0.63,"low":0.4,"close":null,"bid":0.46,"ask":0.49,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.17502642888338435,"gamma":0.04452379192403099,"theta":-0.028724182459413907,"vega":0.019307659336428105,"rho":0.0029428966274046547,"phi":-0.0032621506300156596,"bid_iv":0.745362,"mid_iv":0.750587,"ask_iv":0.755812,"smv_vol":0.748,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.67,"average_volume":0,"last_volume":2,"trade_date":1721660321594,"prevclose":0.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":576,"bidexch":"E","bid_date":1721660590000,"asksize":583,"askexch":"E","ask_date":1721660589000,"open_interest":11093,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00036000","description":"PLTR + Aug 16 2024 $36.00 Put","exch":"Z","type":"option","last":7.65,"change":0.15,"volume":2,"open":8.25,"high":8.25,"low":7.65,"close":null,"bid":7.8,"ask":7.9,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8569755139573123,"gamma":0.03857403088413671,"theta":-0.02521577207329856,"vega":0.015606809999958594,"rho":0.0024083360063028958,"phi":-0.0026584410649112106,"bid_iv":0.714037,"mid_iv":0.747361,"ask_iv":0.780684,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.00,"average_volume":0,"last_volume":1,"trade_date":1721655262081,"prevclose":7.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":241,"bidexch":"E","bid_date":1721660589000,"asksize":275,"askexch":"E","ask_date":1721660590000,"open_interest":127,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00036000","description":"PLTR + Aug 16 2024 $36.00 Call","exch":"Z","type":"option","last":0.36,"change":-0.11,"volume":571,"open":0.81,"high":0.81,"low":0.33,"close":null,"bid":0.36,"ask":0.39,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.14302448604268767,"gamma":0.03857403088413671,"theta":-0.02521577207329856,"vega":0.015606809999958594,"rho":0.0024083360063028958,"phi":-0.0026584410649112106,"bid_iv":0.750667,"mid_iv":0.757084,"ask_iv":0.763501,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.41,"average_volume":0,"last_volume":3,"trade_date":1721659610627,"prevclose":0.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":572,"bidexch":"E","bid_date":1721660590000,"asksize":689,"askexch":"E","ask_date":1721660589000,"open_interest":2862,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00037000","description":"PLTR + Aug 16 2024 $37.00 Put","exch":"Z","type":"option","last":9.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.75,"ask":8.85,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8831609604356473,"gamma":0.03311461427612864,"theta":-0.021972776562761285,"vega":0.013917540148708541,"rho":0.001969368755989954,"phi":-0.002166415781610123,"bid_iv":0.697878,"mid_iv":0.735943,"ask_iv":0.774008,"smv_vol":0.76,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721244181412,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"T","bid_date":1721660590000,"asksize":312,"askexch":"E","ask_date":1721660590000,"open_interest":225,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00037000","description":"PLTR + Aug 16 2024 $37.00 Call","exch":"Z","type":"option","last":0.29,"change":-0.11,"volume":56,"open":0.4,"high":0.4,"low":0.29,"close":null,"bid":0.28,"ask":0.3,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.11683903956435271,"gamma":0.03311461427612864,"theta":-0.021972776562761285,"vega":0.013917540148708541,"rho":0.001969368755989954,"phi":-0.002166415781610123,"bid_iv":0.75572,"mid_iv":0.76291,"ask_iv":0.7701,"smv_vol":0.76,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.50,"average_volume":0,"last_volume":1,"trade_date":1721659291490,"prevclose":0.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":544,"bidexch":"E","bid_date":1721660589000,"asksize":266,"askexch":"P","ask_date":1721660589000,"open_interest":1445,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00038000","description":"PLTR + Aug 16 2024 $38.00 Put","exch":"Z","type":"option","last":9.15,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":9.55,"ask":9.75,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.904840580177266,"gamma":0.028204539129996816,"theta":-0.019034836103248645,"vega":0.01229508072500249,"rho":0.0016051356278508006,"phi":-0.0017603469387818893,"bid_iv":0.68052,"mid_iv":0.735429,"ask_iv":0.790339,"smv_vol":0.769,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721398646759,"prevclose":9.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":118,"bidexch":"N","bid_date":1721660589000,"asksize":30,"askexch":"X","ask_date":1721660589000,"open_interest":184,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00038000","description":"PLTR + Aug 16 2024 $38.00 Call","exch":"Z","type":"option","last":0.23,"change":-0.10,"volume":21,"open":0.28,"high":0.28,"low":0.22,"close":null,"bid":0.22,"ask":0.24,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.09515941982273407,"gamma":0.028204539129996816,"theta":-0.019034836103248645,"vega":0.01229508072500249,"rho":0.0016051356278508006,"phi":-0.0017603469387818893,"bid_iv":0.763778,"mid_iv":0.771927,"ask_iv":0.780076,"smv_vol":0.769,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-30.31,"average_volume":0,"last_volume":3,"trade_date":1721659187130,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":406,"bidexch":"E","bid_date":1721660534000,"asksize":346,"askexch":"P","ask_date":1721660590000,"open_interest":3139,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00039000","description":"PLTR + Aug 16 2024 $39.00 Put","exch":"Z","type":"option","last":10.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.75,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9221830192924333,"gamma":0.02393760065561513,"theta":-0.016475054286436655,"vega":0.010730490724717857,"rho":0.0013131883823775574,"phi":-0.001436638603409181,"bid_iv":0.683706,"mid_iv":0.763726,"ask_iv":0.843747,"smv_vol":0.78,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721411195473,"prevclose":10.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":74,"bidexch":"C","bid_date":1721660590000,"asksize":27,"askexch":"U","ask_date":1721660589000,"open_interest":351,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00039000","description":"PLTR + Aug 16 2024 $39.00 Call","exch":"Z","type":"option","last":0.24,"change":-0.01,"volume":9,"open":0.36,"high":0.36,"low":0.24,"close":null,"bid":0.18,"ask":0.2,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.07781698070756667,"gamma":0.02393760065561513,"theta":-0.016475054286436655,"vega":0.010730490724717857,"rho":0.0013131883823775574,"phi":-0.001436638603409181,"bid_iv":0.777657,"mid_iv":0.787009,"ask_iv":0.79636,"smv_vol":0.78,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.00,"average_volume":0,"last_volume":1,"trade_date":1721655924072,"prevclose":0.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":483,"bidexch":"D","bid_date":1721660535000,"asksize":659,"askexch":"E","ask_date":1721660561000,"open_interest":959,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816C00040000","description":"PLTR + Aug 16 2024 $40.00 Call","exch":"Z","type":"option","last":0.16,"change":-0.07,"volume":197,"open":0.24,"high":0.24,"low":0.14,"close":null,"bid":0.14,"ask":0.16,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.06366299370658478,"gamma":0.020245372686949044,"theta":-0.014230549178096054,"vega":0.009283341988258169,"rho":0.0010746577452173318,"phi":-0.0011731395932063548,"bid_iv":0.783042,"mid_iv":0.793845,"ask_iv":0.804647,"smv_vol":0.791,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-30.44,"average_volume":0,"last_volume":2,"trade_date":1721659249327,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":705,"bidexch":"E","bid_date":1721660536000,"asksize":371,"askexch":"H","ask_date":1721660535000,"open_interest":9864,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240816P00040000","description":"PLTR + Aug 16 2024 $40.00 Put","exch":"Z","type":"option","last":11.05,"change":0.00,"volume":94,"open":null,"high":null,"low":null,"close":null,"bid":11.65,"ask":11.75,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9363370062934152,"gamma":0.020245372686949044,"theta":-0.014230549178096054,"vega":0.009283341988258169,"rho":0.0010746577452173318,"phi":-0.0011731395932063548,"bid_iv":0.670642,"mid_iv":0.757717,"ask_iv":0.844793,"smv_vol":0.791,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721407143413,"prevclose":11.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"U","bid_date":1721660561000,"asksize":52,"askexch":"C","ask_date":1721660508000,"open_interest":300,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816P00041000","description":"PLTR + Aug 16 2024 $41.00 Put","exch":"Z","type":"option","last":12.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.65,"ask":12.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9477677330282696,"gamma":0.017097173385151737,"theta":-0.012260775362001179,"vega":0.007929500999354312,"rho":8.818502624714824E-4,"phi":-9.608893572555517E-4,"bid_iv":0.25126,"mid_iv":0.567615,"ask_iv":0.88397,"smv_vol":0.797,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416625420,"prevclose":12.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"E","bid_date":1721660437000,"asksize":31,"askexch":"E","ask_date":1721660534000,"open_interest":55,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240816C00041000","description":"PLTR + Aug 16 2024 $41.00 Call","exch":"Z","type":"option","last":0.13,"change":-0.10,"volume":10,"open":0.2,"high":0.2,"low":0.13,"close":null,"bid":0.12,"ask":0.13,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.052232266971730466,"gamma":0.017097173385151737,"theta":-0.012260775362001179,"vega":0.007929500999354312,"rho":8.818502624714824E-4,"phi":-9.608893572555517E-4,"bid_iv":0.801635,"mid_iv":0.807963,"ask_iv":0.814292,"smv_vol":0.797,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-43.48,"average_volume":0,"last_volume":1,"trade_date":1721660053069,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":555,"bidexch":"W","bid_date":1721660566000,"asksize":294,"askexch":"W","ask_date":1721660566000,"open_interest":903,"contract_size":100,"expiration_date":"2024-08-16","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '196' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '4' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-07-26&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240726P00015000","description":"PLTR + Jul 26 2024 $15.00 Put","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":30,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-1.523066810436E-4,"gamma":1.1742731137192659E-11,"theta":-0.0012212898226403957,"vega":2.0000001134845288E-5,"rho":0.0017307586323898963,"phi":-0.0032553846984090507,"bid_iv":0.0,"mid_iv":2.3544,"ask_iv":2.3544,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":29,"trade_date":1721655015770,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Q","bid_date":1721656579000,"asksize":152,"askexch":"U","ask_date":1721660440000,"open_interest":21,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00015000","description":"PLTR + Jul 26 2024 $15.00 Call","exch":"Z","type":"option","last":13.4,"change":-0.70,"volume":15,"open":13.05,"high":13.4,"low":13.05,"close":null,"bid":12.45,"ask":13.45,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9998476933189564,"gamma":1.1742731137192659E-11,"theta":-0.0012212898226403957,"vega":2.0000001134845288E-5,"rho":0.0017307586323898963,"phi":-0.0032553846984090507,"bid_iv":0.0,"mid_iv":4.236847,"ask_iv":4.236847,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.97,"average_volume":0,"last_volume":1,"trade_date":1721660544180,"prevclose":14.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":131,"bidexch":"E","bid_date":1721660590000,"asksize":51,"askexch":"E","ask_date":1721660536000,"open_interest":24,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00016000","description":"PLTR + Jul 26 2024 $16.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-1.523067200933E-4,"gamma":1.7462321035468894E-10,"theta":-0.0013713329208546912,"vega":2.0000015835092713E-5,"rho":0.0018461425552760615,"phi":-0.003255384676088707,"bid_iv":0.0,"mid_iv":2.131383,"ask_iv":2.131383,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1720721545945,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"I","bid_date":1721659378000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":21,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00016000","description":"PLTR + Jul 26 2024 $16.00 Call","exch":"Z","type":"option","last":13.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.4,"ask":12.85,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9998476932799067,"gamma":1.7462321035468894E-10,"theta":-0.0013713329208546912,"vega":2.0000015835092713E-5,"rho":0.0018461425552760615,"phi":-0.003255384676088707,"bid_iv":0.0,"mid_iv":6.103228,"ask_iv":6.103228,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404430891,"prevclose":13.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"B","bid_date":1721660589000,"asksize":124,"askexch":"Q","ask_date":1721660561000,"open_interest":40,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00017000","description":"PLTR + Jul 26 2024 $17.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-1.523311131961E-4,"gamma":7.3007773174306E-8,"theta":-0.0015214410401396315,"vega":2.0009087175769412E-5,"rho":0.0019615263329975817,"phi":-0.0032553845762671695,"bid_iv":0.0,"mid_iv":1.920616,"ask_iv":1.920616,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721311363429,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721658668000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":273,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00017000","description":"PLTR + Jul 26 2024 $17.00 Call","exch":"Z","type":"option","last":12.05,"change":0.35,"volume":14,"open":12.05,"high":12.05,"low":12.05,"close":12.05,"bid":11.35,"ask":11.65,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9998476688868039,"gamma":7.3007773174306E-8,"theta":-0.0015214410401396315,"vega":2.0009087175769412E-5,"rho":0.0019615263329975817,"phi":-0.0032553845762671695,"bid_iv":0.0,"mid_iv":2.338163,"ask_iv":2.338163,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.00,"average_volume":0,"last_volume":2,"trade_date":1721408570677,"prevclose":11.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"E","bid_date":1721660562000,"asksize":120,"askexch":"N","ask_date":1721660507000,"open_interest":31,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00017500","description":"PLTR + Jul 26 2024 $17.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":17.5,"greeks":{"delta":-1.524487000193E-4,"gamma":3.9149638256017453E-7,"theta":-0.0015967473110900074,"vega":2.002784700964258E-5,"rho":0.0020192177190347525,"phi":-0.003255384016398547,"bid_iv":0.0,"mid_iv":1.819929,"ask_iv":1.819929,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721311342755,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655003000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":29,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00017500","description":"PLTR + Jul 26 2024 $17.50 Call","exch":"Z","type":"option","last":11.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.8,"ask":10.9,"underlying":"PLTR","strike":17.5,"greeks":{"delta":0.9998475512999807,"gamma":3.9149638256017453E-7,"theta":-0.0015967473110900074,"vega":2.002784700964258E-5,"rho":0.0020192177190347525,"phi":-0.003255384016398547,"bid_iv":0.0,"mid_iv":2.217856,"ask_iv":2.217856,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721403103776,"prevclose":11.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"E","bid_date":1721660534000,"asksize":7,"askexch":"C","ask_date":1721660502000,"open_interest":3,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00018000","description":"PLTR + Jul 26 2024 $18.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-1.529999618864E-4,"gamma":1.7634267475343597E-6,"theta":-0.0016729953995255295,"vega":2.0138248848095968E-5,"rho":0.002076907068787601,"phi":-0.003255381461959205,"bid_iv":0.0,"mid_iv":1.722137,"ask_iv":1.722137,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721321705750,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721656817000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":126,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00018000","description":"PLTR + Jul 26 2024 $18.00 Call","exch":"Z","type":"option","last":10.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.6,"ask":11.05,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9998470000381136,"gamma":1.7634267475343597E-6,"theta":-0.0016729953995255295,"vega":2.0138248848095968E-5,"rho":0.002076907068787601,"phi":-0.003255381461959205,"bid_iv":0.0,"mid_iv":2.098767,"ask_iv":2.098767,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721229550006,"prevclose":10.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":161,"bidexch":"Q","bid_date":1721660565000,"asksize":29,"askexch":"E","ask_date":1721660565000,"open_interest":34,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00018500","description":"PLTR + Jul 26 2024 $18.50 Call","exch":"Z","type":"option","last":10.05,"change":0.00,"volume":8,"open":null,"high":null,"low":null,"close":null,"bid":9.55,"ask":9.95,"underlying":"PLTR","strike":18.5,"greeks":{"delta":0.9998446414628372,"gamma":7.137765356031952E-6,"theta":-0.0017528212563234819,"vega":2.0577685487462515E-5,"rho":0.0021345881443148584,"phi":-0.003255370807715116,"bid_iv":0.0,"mid_iv":1.982669,"ask_iv":1.982669,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721229548363,"prevclose":10.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"Q","bid_date":1721660567000,"asksize":20,"askexch":"B","ask_date":1721660566000,"open_interest":12,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00018500","description":"PLTR + Jul 26 2024 $18.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":18.5,"greeks":{"delta":-1.553585371628E-4,"gamma":7.137765356031952E-6,"theta":-0.0017528212563234819,"vega":2.0577685487462515E-5,"rho":0.0021345881443148584,"phi":-0.003255370807715116,"bid_iv":0.0,"mid_iv":1.627077,"ask_iv":1.627077,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721321721597,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721659171000,"asksize":152,"askexch":"U","ask_date":1721660217000,"open_interest":264,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00019000","description":"PLTR + Jul 26 2024 $19.00 Call","exch":"Z","type":"option","last":10.28,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.4,"ask":9.5,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9998364773187689,"gamma":2.4238977134748495E-5,"theta":-0.001843128082741257,"vega":2.226601983977007E-5,"rho":0.0021922432411008554,"phi":-0.003255334759739931,"bid_iv":0.0,"mid_iv":1.869742,"ask_iv":1.869742,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721404361773,"prevclose":10.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"U","bid_date":1721660590000,"asksize":40,"askexch":"Z","ask_date":1721660590000,"open_interest":36,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00019000","description":"PLTR + Jul 26 2024 $19.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":802,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-1.635226812311E-4,"gamma":2.4238977134748495E-5,"theta":-0.001843128082741257,"vega":2.226601983977007E-5,"rho":0.0021922432411008554,"phi":-0.003255334759739931,"bid_iv":0.0,"mid_iv":1.533882,"ask_iv":1.533882,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":14,"trade_date":1721321733370,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721659171000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":938,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00019500","description":"PLTR + Jul 26 2024 $19.50 Call","exch":"Z","type":"option","last":9.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.6,"ask":9.5,"underlying":"PLTR","strike":19.5,"greeks":{"delta":0.9998101801496668,"gamma":7.465282560090564E-5,"theta":-0.0019632027208355864,"vega":2.7697313963848883E-5,"rho":0.0022498189538367424,"phi":-0.0032552212347515003,"bid_iv":0.0,"mid_iv":1.759818,"ask_iv":1.759818,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721150689716,"prevclose":9.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":127,"bidexch":"Z","bid_date":1721660590000,"asksize":118,"askexch":"Z","ask_date":1721660590000,"open_interest":16,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00019500","description":"PLTR + Jul 26 2024 $19.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":19.5,"greeks":{"delta":-1.898198503332E-4,"gamma":7.465282560090564E-5,"theta":-0.0019632027208355864,"vega":2.7697313963848883E-5,"rho":0.0022498189538367424,"phi":-0.0032552212347515003,"bid_iv":0.0,"mid_iv":1.441584,"ask_iv":1.441584,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721323510937,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721660120000,"asksize":152,"askexch":"U","ask_date":1721660120000,"open_interest":2115,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00020000","description":"PLTR + Jul 26 2024 $20.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-2.655546030761E-4,"gamma":2.0728208058370213E-4,"theta":-0.002156728186930421,"vega":3.668965563390653E-5,"rho":0.0023071827567519945,"phi":-0.0032549012403831758,"bid_iv":0.0,"mid_iv":1.351661,"ask_iv":1.351661,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656333336,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721660120000,"asksize":152,"askexch":"U","ask_date":1721660217000,"open_interest":577,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00020000","description":"PLTR + Jul 26 2024 $20.00 Call","exch":"Z","type":"option","last":8.3,"change":-0.35,"volume":3,"open":8.73,"high":8.73,"low":8.3,"close":null,"bid":8.05,"ask":8.5,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9997344453969239,"gamma":2.0728208058370213E-4,"theta":-0.002156728186930421,"vega":3.668965563390653E-5,"rho":0.0023071827567519945,"phi":-0.0032549012403831758,"bid_iv":0.0,"mid_iv":1.652744,"ask_iv":1.652744,"smv_vol":0.914,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.05,"average_volume":0,"last_volume":1,"trade_date":1721659789105,"prevclose":8.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":167,"bidexch":"J","bid_date":1721660535000,"asksize":38,"askexch":"C","ask_date":1721660590000,"open_interest":212,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00020500","description":"PLTR + Jul 26 2024 $20.50 Call","exch":"Z","type":"option","last":8.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.8,"ask":8.55,"underlying":"PLTR","strike":20.5,"greeks":{"delta":0.9995455579368103,"gamma":5.100330332910547E-4,"theta":-0.0025022023691890064,"vega":6.90288253726225E-5,"rho":0.0023640709113929943,"phi":-0.003254118672080618,"bid_iv":0.0,"mid_iv":1.548377,"ask_iv":1.548377,"smv_vol":0.913,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721153088349,"prevclose":8.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"N","bid_date":1721660535000,"asksize":114,"askexch":"Z","ask_date":1721660589000,"open_interest":34,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00020500","description":"PLTR + Jul 26 2024 $20.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.07,"underlying":"PLTR","strike":20.5,"greeks":{"delta":-4.544420631897E-4,"gamma":5.100330332910547E-4,"theta":-0.0025022023691890064,"vega":6.90288253726225E-5,"rho":0.0023640709113929943,"phi":-0.003254118672080618,"bid_iv":0.0,"mid_iv":1.263996,"ask_iv":1.263996,"smv_vol":0.913,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":200,"trade_date":1721331983496,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"U","bid_date":1721655777000,"asksize":1444,"askexch":"E","ask_date":1721655777000,"open_interest":359,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00021000","description":"PLTR + Jul 26 2024 $21.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":45,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":2.77,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-9.04646313745E-4,"gamma":0.001165461598547579,"theta":-0.0031625880480257965,"vega":1.147940971278406E-4,"rho":0.0024198811779565146,"phi":-0.003252290081017965,"bid_iv":0.0,"mid_iv":1.178482,"ask_iv":1.178482,"smv_vol":0.911,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":15,"trade_date":1721655514162,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721655003000,"asksize":18,"askexch":"B","ask_date":1721655002000,"open_interest":1073,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00021000","description":"PLTR + Jul 26 2024 $21.00 Call","exch":"Z","type":"option","last":7.17,"change":-0.96,"volume":21,"open":6.97,"high":7.17,"low":6.97,"close":null,"bid":7.3,"ask":7.4,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.999095353686255,"gamma":0.001165461598547579,"theta":-0.0031625880480257965,"vega":1.147940971278406E-4,"rho":0.0024198811779565146,"phi":-0.003252290081017965,"bid_iv":0.0,"mid_iv":1.446588,"ask_iv":1.446588,"smv_vol":0.911,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.81,"average_volume":0,"last_volume":20,"trade_date":1721657740985,"prevclose":8.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"E","bid_date":1721660475000,"asksize":10,"askexch":"U","ask_date":1721660475000,"open_interest":450,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00021500","description":"PLTR + Jul 26 2024 $21.50 Call","exch":"Z","type":"option","last":6.55,"change":-1.15,"volume":2,"open":6.55,"high":6.55,"low":6.55,"close":null,"bid":6.85,"ask":6.9,"underlying":"PLTR","strike":21.5,"greeks":{"delta":0.9981303241038558,"gamma":0.00243907727109355,"theta":-0.0043747669528750015,"vega":2.520243765801346E-4,"rho":0.002473606426181248,"phi":-0.0032484431139697275,"bid_iv":0.0,"mid_iv":1.345168,"ask_iv":1.345168,"smv_vol":0.907,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.94,"average_volume":0,"last_volume":2,"trade_date":1721657395011,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"J","bid_date":1721660411000,"asksize":30,"askexch":"B","ask_date":1721660534000,"open_interest":117,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00021500","description":"PLTR + Jul 26 2024 $21.50 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":4,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":21.5,"greeks":{"delta":-0.0018696758961442,"gamma":0.00243907727109355,"theta":-0.0043747669528750015,"vega":2.520243765801346E-4,"rho":0.002473606426181248,"phi":-0.0032484431139697275,"bid_iv":0.0,"mid_iv":1.095019,"ask_iv":1.095019,"smv_vol":0.907,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660291155,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655001000,"asksize":25,"askexch":"Q","ask_date":1721657577000,"open_interest":415,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00022000","description":"PLTR + Jul 26 2024 $22.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":995,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0031474874847339,"gamma":0.0041035800681642745,"theta":-0.005768860180700954,"vega":3.306480139225247E-4,"rho":0.0025260577339944372,"phi":-0.0032433614034848533,"bid_iv":1.012689,"mid_iv":1.063211,"ask_iv":1.113734,"smv_vol":0.901,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721658495170,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"D","bid_date":1721660440000,"asksize":72,"askexch":"D","ask_date":1721660589000,"open_interest":1038,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00022000","description":"PLTR + Jul 26 2024 $22.00 Call","exch":"Z","type":"option","last":6.92,"change":0.22,"volume":1,"open":6.92,"high":6.92,"low":6.92,"close":null,"bid":6.35,"ask":6.45,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9968525125152661,"gamma":0.0041035800681642745,"theta":-0.005768860180700954,"vega":3.306480139225247E-4,"rho":0.0025260577339944372,"phi":-0.0032433614034848533,"bid_iv":0.0,"mid_iv":1.451577,"ask_iv":1.451577,"smv_vol":0.901,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.29,"average_volume":0,"last_volume":1,"trade_date":1721655015793,"prevclose":6.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"B","bid_date":1721660562000,"asksize":15,"askexch":"U","ask_date":1721660562000,"open_interest":448,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00022500","description":"PLTR + Jul 26 2024 $22.50 Call","exch":"Z","type":"option","last":5.8,"change":-0.38,"volume":19,"open":6.0,"high":6.0,"low":5.35,"close":null,"bid":5.55,"ask":6.9,"underlying":"PLTR","strike":22.5,"greeks":{"delta":0.9941057000476925,"gamma":0.007301056871319733,"theta":-0.008464792037692504,"vega":6.89900391215172E-4,"rho":0.0025726743671287368,"phi":-0.003232648296929241,"bid_iv":0.0,"mid_iv":1.341704,"ask_iv":1.341704,"smv_vol":0.889,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.15,"average_volume":0,"last_volume":3,"trade_date":1721659773321,"prevclose":6.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":159,"bidexch":"J","bid_date":1721660589000,"asksize":138,"askexch":"Q","ask_date":1721660589000,"open_interest":124,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00022500","description":"PLTR + Jul 26 2024 $22.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":3,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":22.5,"greeks":{"delta":-0.0058942999523075,"gamma":0.007301056871319733,"theta":-0.008464792037692504,"vega":6.89900391215172E-4,"rho":0.0025726743671287368,"phi":-0.003232648296929241,"bid_iv":0.930591,"mid_iv":0.977936,"ask_iv":1.02528,"smv_vol":0.889,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721660415108,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"D","bid_date":1721660344000,"asksize":29,"askexch":"B","ask_date":1721660443000,"open_interest":4734,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00023000","description":"PLTR + Jul 26 2024 $23.00 Put","exch":"Z","type":"option","last":0.02,"change":0.01,"volume":7,"open":0.02,"high":0.02,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.0105532651453034,"gamma":0.012259143440862283,"theta":-0.012493932091043295,"vega":0.001088241285037756,"rho":0.0026118096762200917,"phi":-0.003214734968640958,"bid_iv":0.868448,"mid_iv":0.912687,"ask_iv":0.956926,"smv_vol":0.869,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":100.00,"average_volume":0,"last_volume":5,"trade_date":1721657351155,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":877,"bidexch":"D","bid_date":1721660589000,"asksize":3,"askexch":"W","ask_date":1721659699000,"open_interest":1599,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00023000","description":"PLTR + Jul 26 2024 $23.00 Call","exch":"Z","type":"option","last":5.25,"change":-0.65,"volume":23,"open":5.83,"high":5.83,"low":5.1,"close":null,"bid":5.35,"ask":5.65,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.9894467348546966,"gamma":0.012259143440862283,"theta":-0.012493932091043295,"vega":0.001088241285037756,"rho":0.0026118096762200917,"phi":-0.003214734968640958,"bid_iv":0.0,"mid_iv":1.234309,"ask_iv":1.234309,"smv_vol":0.869,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.02,"average_volume":0,"last_volume":10,"trade_date":1721659935252,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":50,"bidexch":"E","bid_date":1721660562000,"asksize":112,"askexch":"Z","ask_date":1721660590000,"open_interest":473,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00023500","description":"PLTR + Jul 26 2024 $23.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":38,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":23.5,"greeks":{"delta":-0.0181083329921081,"gamma":0.019556609031169982,"theta":-0.018241736502587556,"vega":0.0016535737697200236,"rho":0.0026397676726318937,"phi":-0.0031860974216759226,"bid_iv":0.792044,"mid_iv":0.832776,"ask_iv":0.873507,"smv_vol":0.854,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721659360523,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1711,"bidexch":"D","bid_date":1721660589000,"asksize":132,"askexch":"N","ask_date":1721657672000,"open_interest":957,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00023500","description":"PLTR + Jul 26 2024 $23.50 Call","exch":"Z","type":"option","last":4.6,"change":-0.60,"volume":2,"open":4.6,"high":4.6,"low":4.6,"close":null,"bid":4.85,"ask":4.95,"underlying":"PLTR","strike":23.5,"greeks":{"delta":0.9818916670078919,"gamma":0.019556609031169982,"theta":-0.018241736502587556,"vega":0.0016535737697200236,"rho":0.0026397676726318937,"phi":-0.0031860974216759226,"bid_iv":0.0,"mid_iv":1.129289,"ask_iv":1.129289,"smv_vol":0.854,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.54,"average_volume":0,"last_volume":2,"trade_date":1721658032517,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":42,"bidexch":"N","bid_date":1721660535000,"asksize":43,"askexch":"E","ask_date":1721660536000,"open_interest":290,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00024000","description":"PLTR + Jul 26 2024 $24.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":75,"open":0.02,"high":0.03,"low":0.02,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.023027321034898,"gamma":0.025831199708884724,"theta":-0.020669818578759658,"vega":0.002021388840275984,"rho":0.00267739803653049,"phi":-0.003166608801646122,"bid_iv":0.739443,"mid_iv":0.791448,"ask_iv":0.843454,"smv_vol":0.799,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":50,"trade_date":1721659632921,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1642,"bidexch":"E","bid_date":1721660534000,"asksize":494,"askexch":"E","ask_date":1721660533000,"open_interest":2951,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00024000","description":"PLTR + Jul 26 2024 $24.00 Call","exch":"Z","type":"option","last":4.2,"change":-0.74,"volume":82,"open":3.8,"high":4.2,"low":3.8,"close":null,"bid":4.4,"ask":4.55,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.976972678965102,"gamma":0.025831199708884724,"theta":-0.020669818578759658,"vega":0.002021388840275984,"rho":0.00267739803653049,"phi":-0.003166608801646122,"bid_iv":0.0,"mid_iv":1.023611,"ask_iv":1.023611,"smv_vol":0.799,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.98,"average_volume":0,"last_volume":2,"trade_date":1721658522387,"prevclose":4.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":54,"bidexch":"E","bid_date":1721660590000,"asksize":91,"askexch":"E","ask_date":1721660590000,"open_interest":1526,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00024500","description":"PLTR + Jul 26 2024 $24.50 Put","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":200,"open":0.04,"high":0.04,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":24.5,"greeks":{"delta":-0.0313233200446525,"gamma":0.03553526765926358,"theta":-0.024616656373760384,"vega":0.0024393982160945786,"rho":0.0027016779888125765,"phi":-0.0031342268387622675,"bid_iv":0.757623,"mid_iv":0.778186,"ask_iv":0.798749,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721660388268,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":89,"bidexch":"U","bid_date":1721660411000,"asksize":3840,"askexch":"E","ask_date":1721660566000,"open_interest":2428,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00024500","description":"PLTR + Jul 26 2024 $24.50 Call","exch":"Z","type":"option","last":3.75,"change":-0.42,"volume":50,"open":4.25,"high":4.43,"low":3.55,"close":null,"bid":3.85,"ask":3.95,"underlying":"PLTR","strike":24.5,"greeks":{"delta":0.9686766799553475,"gamma":0.03553526765926358,"theta":-0.024616656373760384,"vega":0.0024393982160945786,"rho":0.0027016779888125765,"phi":-0.0031342268387622675,"bid_iv":0.0,"mid_iv":0.919142,"ask_iv":0.919142,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.08,"average_volume":0,"last_volume":12,"trade_date":1721659885847,"prevclose":4.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"E","bid_date":1721660536000,"asksize":19,"askexch":"U","ask_date":1721660404000,"open_interest":646,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00025000","description":"PLTR + Jul 26 2024 $25.00 Put","exch":"Z","type":"option","last":0.03,"change":-0.02,"volume":257,"open":0.05,"high":0.06,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.0501258897271327,"gamma":0.05245728780471944,"theta":-0.03383800369662622,"vega":0.003425773174362036,"rho":0.0026860709549075905,"phi":-0.003063641568163365,"bid_iv":0.672228,"mid_iv":0.690849,"ask_iv":0.70947,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-40.00,"average_volume":0,"last_volume":5,"trade_date":1721660110313,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1139,"bidexch":"D","bid_date":1721660536000,"asksize":1406,"askexch":"W","ask_date":1721660566000,"open_interest":3736,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00025000","description":"PLTR + Jul 26 2024 $25.00 Call","exch":"Z","type":"option","last":3.41,"change":-0.31,"volume":154,"open":4.6,"high":4.6,"low":2.84,"close":null,"bid":3.4,"ask":3.5,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.9498741102728673,"gamma":0.05245728780471944,"theta":-0.03383800369662622,"vega":0.003425773174362036,"rho":0.0026860709549075905,"phi":-0.003063641568163365,"bid_iv":0.0,"mid_iv":0.814757,"ask_iv":0.814757,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.34,"average_volume":0,"last_volume":1,"trade_date":1721660413467,"prevclose":3.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":197,"bidexch":"X","bid_date":1721660590000,"asksize":37,"askexch":"C","ask_date":1721660590000,"open_interest":2139,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00025500","description":"PLTR + Jul 26 2024 $25.50 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":579,"open":0.06,"high":0.1,"low":0.04,"close":null,"bid":0.04,"ask":0.05,"underlying":"PLTR","strike":25.5,"greeks":{"delta":-0.0637065348731444,"gamma":0.06981858801759575,"theta":-0.03708800774862546,"vega":0.004617154875629843,"rho":0.0026884788008334215,"phi":-0.003009815138157151,"bid_iv":0.624004,"mid_iv":0.637036,"ask_iv":0.650069,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660520792,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1509,"bidexch":"D","bid_date":1721660474000,"asksize":2015,"askexch":"W","ask_date":1721660474000,"open_interest":4056,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00025500","description":"PLTR + Jul 26 2024 $25.50 Call","exch":"Z","type":"option","last":2.83,"change":-0.52,"volume":28,"open":3.6,"high":3.6,"low":2.4,"close":null,"bid":2.93,"ask":3.05,"underlying":"PLTR","strike":25.5,"greeks":{"delta":0.9362934651268556,"gamma":0.06981858801759575,"theta":-0.03708800774862546,"vega":0.004617154875629843,"rho":0.0026884788008334215,"phi":-0.003009815138157151,"bid_iv":0.0,"mid_iv":0.666714,"ask_iv":0.666714,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.53,"average_volume":0,"last_volume":1,"trade_date":1721659244415,"prevclose":3.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":192,"bidexch":"X","bid_date":1721660590000,"asksize":206,"askexch":"X","ask_date":1721660590000,"open_interest":1114,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00026000","description":"PLTR + Jul 26 2024 $26.00 Put","exch":"Z","type":"option","last":0.06,"change":-0.03,"volume":1331,"open":0.06,"high":0.16,"low":0.06,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.0859594665163621,"gamma":0.09570140250242382,"theta":-0.04210456244191731,"vega":0.005310210452153918,"rho":0.0026568350426103716,"phi":-0.002923036123043766,"bid_iv":0.58101,"mid_iv":0.591395,"ask_iv":0.601781,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":2,"trade_date":1721660082507,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1043,"bidexch":"H","bid_date":1721660565000,"asksize":3251,"askexch":"H","ask_date":1721660565000,"open_interest":4214,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00026000","description":"PLTR + Jul 26 2024 $26.00 Call","exch":"Z","type":"option","last":2.45,"change":-0.31,"volume":223,"open":3.04,"high":3.05,"low":1.89,"close":null,"bid":2.47,"ask":2.61,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.9140405334836379,"gamma":0.09570140250242382,"theta":-0.04210456244191731,"vega":0.005310210452153918,"rho":0.0026568350426103716,"phi":-0.002923036123043766,"bid_iv":0.530737,"mid_iv":0.705599,"ask_iv":0.880462,"smv_vol":0.606,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.24,"average_volume":0,"last_volume":10,"trade_date":1721660530825,"prevclose":2.76,"week_52_high":0.0,"week_52_low":0.0,"bidsize":131,"bidexch":"X","bid_date":1721660590000,"asksize":690,"askexch":"X","ask_date":1721660590000,"open_interest":2519,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00026500","description":"PLTR + Jul 26 2024 $26.50 Call","exch":"Z","type":"option","last":1.9,"change":-0.35,"volume":66,"open":2.3,"high":2.5,"low":1.62,"close":null,"bid":2.02,"ask":2.09,"underlying":"PLTR","strike":26.5,"greeks":{"delta":0.8823373094259328,"gamma":0.1325266819818986,"theta":-0.047117196921899265,"vega":0.0067407554799400315,"rho":0.0025874135625564166,"phi":-0.002799431426325047,"bid_iv":0.547968,"mid_iv":0.587469,"ask_iv":0.62697,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.56,"average_volume":0,"last_volume":1,"trade_date":1721659971412,"prevclose":2.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":797,"bidexch":"E","bid_date":1721660590000,"asksize":1199,"askexch":"E","ask_date":1721660590000,"open_interest":2305,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00026500","description":"PLTR + Jul 26 2024 $26.50 Put","exch":"Z","type":"option","last":0.1,"change":-0.04,"volume":1864,"open":0.15,"high":0.25,"low":0.09,"close":null,"bid":0.1,"ask":0.11,"underlying":"PLTR","strike":26.5,"greeks":{"delta":-0.1176626905740672,"gamma":0.1325266819818986,"theta":-0.047117196921899265,"vega":0.0067407554799400315,"rho":0.0025874135625564166,"phi":-0.002799431426325047,"bid_iv":0.552916,"mid_iv":0.567724,"ask_iv":0.582531,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-28.58,"average_volume":0,"last_volume":1,"trade_date":1721660561830,"prevclose":0.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1997,"bidexch":"D","bid_date":1721660566000,"asksize":1567,"askexch":"D","ask_date":1721660566000,"open_interest":10452,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00027000","description":"PLTR + Jul 26 2024 $27.00 Put","exch":"Z","type":"option","last":0.17,"change":-0.04,"volume":2744,"open":0.2,"high":0.4,"low":0.15,"close":null,"bid":0.17,"ask":0.18,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.1755041011863079,"gamma":0.18245203954626596,"theta":-0.05563292092984407,"vega":0.008908362786459775,"rho":0.0024217683649382705,"phi":-0.0025834730357332243,"bid_iv":0.534129,"mid_iv":0.545362,"ask_iv":0.556594,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-19.05,"average_volume":0,"last_volume":1,"trade_date":1721660580968,"prevclose":0.21,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1106,"bidexch":"D","bid_date":1721660589000,"asksize":3234,"askexch":"D","ask_date":1721660589000,"open_interest":8443,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00027000","description":"PLTR + Jul 26 2024 $27.00 Call","exch":"Z","type":"option","last":1.59,"change":-0.25,"volume":494,"open":1.95,"high":2.12,"low":1.15,"close":null,"bid":1.59,"ask":1.66,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.8244958988136921,"gamma":0.18245203954626596,"theta":-0.05563292092984407,"vega":0.008908362786459775,"rho":0.0024217683649382705,"phi":-0.0025834730357332243,"bid_iv":0.542462,"mid_iv":0.570443,"ask_iv":0.598423,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.59,"average_volume":0,"last_volume":1,"trade_date":1721660316027,"prevclose":1.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":982,"bidexch":"E","bid_date":1721660591000,"asksize":1442,"askexch":"E","ask_date":1721660591000,"open_interest":3703,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00027500","description":"PLTR + Jul 26 2024 $27.50 Call","exch":"Z","type":"option","last":1.19,"change":-0.27,"volume":1298,"open":1.49,"high":1.69,"low":0.83,"close":null,"bid":1.21,"ask":1.25,"underlying":"PLTR","strike":27.5,"greeks":{"delta":0.7282353004699164,"gamma":0.22883503869907812,"theta":-0.06714760018774049,"vega":0.01077749448539647,"rho":0.0021252416817225334,"phi":-0.002244387050343165,"bid_iv":0.545875,"mid_iv":0.564458,"ask_iv":0.583041,"smv_vol":0.539,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.50,"average_volume":0,"last_volume":1,"trade_date":1721660564038,"prevclose":1.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1230,"bidexch":"E","bid_date":1721660590000,"asksize":599,"askexch":"H","ask_date":1721660589000,"open_interest":3773,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00027500","description":"PLTR + Jul 26 2024 $27.50 Put","exch":"Z","type":"option","last":0.32,"change":-0.01,"volume":3086,"open":0.26,"high":0.6,"low":0.23,"close":null,"bid":0.28,"ask":0.31,"underlying":"PLTR","strike":27.5,"greeks":{"delta":-0.2717646995300836,"gamma":0.22883503869907812,"theta":-0.06714760018774049,"vega":0.01077749448539647,"rho":0.0021252416817225334,"phi":-0.002244387050343165,"bid_iv":0.529868,"mid_iv":0.539152,"ask_iv":0.548435,"smv_vol":0.539,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":1,"trade_date":1721660535079,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":529,"bidexch":"E","bid_date":1721660589000,"asksize":2464,"askexch":"E","ask_date":1721660589000,"open_interest":5901,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00028000","description":"PLTR + Jul 26 2024 $28.00 Put","exch":"Z","type":"option","last":0.5,"change":0.00,"volume":4033,"open":0.5,"high":0.85,"low":0.35,"close":null,"bid":0.46,"ask":0.47,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3936413053093506,"gamma":0.2469798022066599,"theta":-0.07674530983765562,"vega":0.011923983127017604,"rho":0.0017510725006595997,"phi":-0.0018375282511346527,"bid_iv":0.523518,"mid_iv":0.531918,"ask_iv":0.540317,"smv_vol":0.544,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660517185,"prevclose":0.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"D","bid_date":1721660589000,"asksize":151,"askexch":"D","ask_date":1721660591000,"open_interest":5452,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00028000","description":"PLTR + Jul 26 2024 $28.00 Call","exch":"Z","type":"option","last":0.9,"change":-0.22,"volume":6123,"open":1.17,"high":1.34,"low":0.59,"close":null,"bid":0.9,"ask":0.92,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6063586946906494,"gamma":0.2469798022066599,"theta":-0.07674530983765562,"vega":0.011923983127017604,"rho":0.0017510725006595997,"phi":-0.0018375282511346527,"bid_iv":0.554721,"mid_iv":0.567321,"ask_iv":0.579922,"smv_vol":0.544,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-19.65,"average_volume":0,"last_volume":2,"trade_date":1721660594352,"prevclose":1.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":249,"bidexch":"D","bid_date":1721660591000,"asksize":483,"askexch":"D","ask_date":1721660591000,"open_interest":7399,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00028500","description":"PLTR + Jul 26 2024 $28.50 Call","exch":"Z","type":"option","last":0.65,"change":-0.20,"volume":10130,"open":0.95,"high":1.31,"low":0.4,"close":null,"bid":0.64,"ask":0.65,"underlying":"PLTR","strike":28.5,"greeks":{"delta":0.4841819358397982,"gamma":0.23733216573111027,"theta":-0.07995780887802445,"vega":0.012059477716323541,"rho":0.001383090663593041,"phi":-0.0014450752794381524,"bid_iv":0.55493,"mid_iv":0.559096,"ask_iv":0.563263,"smv_vol":0.549,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.53,"average_volume":0,"last_volume":2,"trade_date":1721660592056,"prevclose":0.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"U","bid_date":1721660589000,"asksize":80,"askexch":"H","ask_date":1721660590000,"open_interest":4936,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00028500","description":"PLTR + Jul 26 2024 $28.50 Put","exch":"Z","type":"option","last":0.72,"change":0.00,"volume":2880,"open":0.57,"high":1.17,"low":0.47,"close":null,"bid":0.68,"ask":0.71,"underlying":"PLTR","strike":28.5,"greeks":{"delta":-0.5158180641602018,"gamma":0.23733216573111027,"theta":-0.07995780887802445,"vega":0.012059477716323541,"rho":0.001383090663593041,"phi":-0.0014450752794381524,"bid_iv":0.524031,"mid_iv":0.536479,"ask_iv":0.548926,"smv_vol":0.549,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":40,"trade_date":1721660399795,"prevclose":0.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1547,"bidexch":"E","bid_date":1721660590000,"asksize":556,"askexch":"H","ask_date":1721660590000,"open_interest":3422,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00029000","description":"PLTR + Jul 26 2024 $29.00 Put","exch":"Z","type":"option","last":1.02,"change":0.04,"volume":1215,"open":0.8,"high":1.52,"low":0.73,"close":null,"bid":0.97,"ask":1.0,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.6267759835078008,"gamma":0.21299027672005272,"theta":-0.07583487368868852,"vega":0.011150250227705478,"rho":0.0010542391266417277,"phi":-0.0010972827731633545,"bid_iv":0.513371,"mid_iv":0.526854,"ask_iv":0.540336,"smv_vol":0.552,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.09,"average_volume":0,"last_volume":1,"trade_date":1721660427494,"prevclose":0.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":829,"bidexch":"E","bid_date":1721660589000,"asksize":99,"askexch":"W","ask_date":1721660590000,"open_interest":3848,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00029000","description":"PLTR + Jul 26 2024 $29.00 Call","exch":"Z","type":"option","last":0.43,"change":-0.20,"volume":12343,"open":0.7,"high":0.88,"low":0.26,"close":null,"bid":0.43,"ask":0.45,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.3732240164921992,"gamma":0.21299027672005272,"theta":-0.07583487368868852,"vega":0.011150250227705478,"rho":0.0010542391266417277,"phi":-0.0010972827731633545,"bid_iv":0.546983,"mid_iv":0.555958,"ask_iv":0.564932,"smv_vol":0.552,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-31.75,"average_volume":0,"last_volume":4,"trade_date":1721660592245,"prevclose":0.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":705,"bidexch":"D","bid_date":1721660590000,"asksize":2899,"askexch":"D","ask_date":1721660590000,"open_interest":16605,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00029500","description":"PLTR + Jul 26 2024 $29.50 Call","exch":"Z","type":"option","last":0.27,"change":-0.17,"volume":9121,"open":0.48,"high":0.53,"low":0.17,"close":null,"bid":0.27,"ask":0.28,"underlying":"PLTR","strike":29.5,"greeks":{"delta":0.2750740331281898,"gamma":0.18095650950140124,"theta":-0.06577117245213633,"vega":0.00942582043691268,"rho":7.671645163839499E-4,"phi":-7.95448829058867E-4,"bid_iv":0.543367,"mid_iv":0.548698,"ask_iv":0.554029,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-38.64,"average_volume":0,"last_volume":6,"trade_date":1721660566008,"prevclose":0.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2,"bidexch":"D","bid_date":1721660566000,"asksize":2811,"askexch":"D","ask_date":1721660566000,"open_interest":10740,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00029500","description":"PLTR + Jul 26 2024 $29.50 Put","exch":"Z","type":"option","last":1.44,"change":0.15,"volume":80,"open":1.06,"high":1.95,"low":0.99,"close":null,"bid":1.29,"ask":1.4,"underlying":"PLTR","strike":29.5,"greeks":{"delta":-0.7249259668718102,"gamma":0.18095650950140124,"theta":-0.06577117245213633,"vega":0.00942582043691268,"rho":7.671645163839499E-4,"phi":-7.95448829058867E-4,"bid_iv":0.471346,"mid_iv":0.572275,"ask_iv":0.673205,"smv_vol":0.546,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.63,"average_volume":0,"last_volume":1,"trade_date":1721659245832,"prevclose":1.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1227,"bidexch":"E","bid_date":1721660567000,"asksize":1305,"askexch":"E","ask_date":1721660567000,"open_interest":745,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00030000","description":"PLTR + Jul 26 2024 $30.00 Put","exch":"Z","type":"option","last":1.85,"change":0.15,"volume":57,"open":1.18,"high":2.38,"low":1.18,"close":null,"bid":1.66,"ask":1.77,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.8071635773165277,"gamma":0.1442361786913709,"theta":-0.05292720595870836,"vega":0.008045023694826845,"rho":5.303471769621725E-4,"phi":-5.480176817273831E-4,"bid_iv":0.0,"mid_iv":0.626096,"ask_iv":0.626096,"smv_vol":0.548,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.83,"average_volume":0,"last_volume":1,"trade_date":1721659367524,"prevclose":1.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":586,"bidexch":"E","bid_date":1721660590000,"asksize":1069,"askexch":"E","ask_date":1721660590000,"open_interest":1012,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00030000","description":"PLTR + Jul 26 2024 $30.00 Call","exch":"Z","type":"option","last":0.17,"change":-0.14,"volume":29944,"open":0.35,"high":0.38,"low":0.11,"close":null,"bid":0.17,"ask":0.17,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.19283642268347229,"gamma":0.1442361786913709,"theta":-0.05292720595870836,"vega":0.008045023694826845,"rho":5.303471769621725E-4,"phi":-5.480176817273831E-4,"bid_iv":0.546464,"mid_iv":0.553343,"ask_iv":0.560222,"smv_vol":0.548,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-45.17,"average_volume":0,"last_volume":1,"trade_date":1721660579708,"prevclose":0.31,"week_52_high":0.0,"week_52_low":0.0,"bidsize":964,"bidexch":"E","bid_date":1721660590000,"asksize":1070,"askexch":"D","ask_date":1721660505000,"open_interest":28626,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00030500","description":"PLTR + Jul 26 2024 $30.50 Call","exch":"Z","type":"option","last":0.11,"change":-0.09,"volume":2985,"open":0.23,"high":0.25,"low":0.07,"close":null,"bid":0.1,"ask":0.12,"underlying":"PLTR","strike":30.5,"greeks":{"delta":0.1310676156515744,"gamma":0.10831907566462487,"theta":-0.040617878442582675,"vega":0.005856488555373826,"rho":3.558566811668264E-4,"phi":-3.667859284996345E-4,"bid_iv":0.557904,"mid_iv":0.566471,"ask_iv":0.575038,"smv_vol":0.558,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-45.00,"average_volume":0,"last_volume":1,"trade_date":1721660582087,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2005,"bidexch":"D","bid_date":1721660566000,"asksize":816,"askexch":"E","ask_date":1721660589000,"open_interest":3471,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00030500","description":"PLTR + Jul 26 2024 $30.50 Put","exch":"Z","type":"option","last":2.4,"change":0.41,"volume":14,"open":2.6,"high":2.6,"low":2.39,"close":null,"bid":2.03,"ask":2.21,"underlying":"PLTR","strike":30.5,"greeks":{"delta":-0.8689323843484256,"gamma":0.10831907566462487,"theta":-0.040617878442582675,"vega":0.005856488555373826,"rho":3.558566811668264E-4,"phi":-3.667859284996345E-4,"bid_iv":0.285497,"mid_iv":0.438035,"ask_iv":0.590572,"smv_vol":0.558,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":20.61,"average_volume":0,"last_volume":1,"trade_date":1721658966586,"prevclose":1.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1237,"bidexch":"E","bid_date":1721660590000,"asksize":409,"askexch":"E","ask_date":1721660591000,"open_interest":187,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00031000","description":"PLTR + Jul 26 2024 $31.00 Put","exch":"Z","type":"option","last":2.96,"change":0.85,"volume":14,"open":2.73,"high":2.99,"low":2.45,"close":null,"bid":2.42,"ask":2.75,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.9120196555266563,"gamma":0.07824380745720139,"theta":-0.030563084294982782,"vega":0.004520881552468577,"rho":2.3631399571769486E-4,"phi":-2.4314557095567687E-4,"bid_iv":0.410501,"mid_iv":0.557369,"ask_iv":0.704237,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":40.29,"average_volume":0,"last_volume":1,"trade_date":1721658738119,"prevclose":2.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":230,"bidexch":"C","bid_date":1721660590000,"asksize":138,"askexch":"E","ask_date":1721660566000,"open_interest":233,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00031000","description":"PLTR + Jul 26 2024 $31.00 Call","exch":"Z","type":"option","last":0.07,"change":-0.08,"volume":2380,"open":0.15,"high":0.19,"low":0.05,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.08798034447334371,"gamma":0.07824380745720139,"theta":-0.030563084294982782,"vega":0.004520881552468577,"rho":2.3631399571769486E-4,"phi":-2.4314557095567687E-4,"bid_iv":0.567799,"mid_iv":0.578913,"ask_iv":0.590028,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-53.34,"average_volume":0,"last_volume":34,"trade_date":1721660266490,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1664,"bidexch":"E","bid_date":1721660589000,"asksize":81,"askexch":"U","ask_date":1721660566000,"open_interest":7079,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00031500","description":"PLTR + Jul 26 2024 $31.50 Put","exch":"Z","type":"option","last":3.55,"change":0.82,"volume":19,"open":2.92,"high":3.55,"low":2.92,"close":null,"bid":3.05,"ask":3.25,"underlying":"PLTR","strike":31.5,"greeks":{"delta":-0.9401520496345519,"gamma":0.05580112811935032,"theta":-0.023119619437510126,"vega":0.0033514030143095104,"rho":1.5952876148903826E-4,"phi":-1.639718715525245E-4,"bid_iv":0.182491,"mid_iv":0.423918,"ask_iv":0.665344,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":30.04,"average_volume":0,"last_volume":8,"trade_date":1721657890942,"prevclose":2.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"X","bid_date":1721660589000,"asksize":25,"askexch":"B","ask_date":1721660536000,"open_interest":43,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00031500","description":"PLTR + Jul 26 2024 $31.50 Call","exch":"Z","type":"option","last":0.05,"change":-0.06,"volume":958,"open":0.11,"high":0.12,"low":0.04,"close":null,"bid":0.04,"ask":0.05,"underlying":"PLTR","strike":31.5,"greeks":{"delta":0.059847950365448065,"gamma":0.05580112811935032,"theta":-0.023119619437510126,"vega":0.0033514030143095104,"rho":1.5952876148903826E-4,"phi":-1.639718715525245E-4,"bid_iv":0.591226,"mid_iv":0.60584,"ask_iv":0.620455,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-54.55,"average_volume":0,"last_volume":1,"trade_date":1721660452192,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2073,"bidexch":"D","bid_date":1721660536000,"asksize":914,"askexch":"D","ask_date":1721660536000,"open_interest":6105,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00032000","description":"PLTR + Jul 26 2024 $32.00 Call","exch":"Z","type":"option","last":0.03,"change":-0.05,"volume":1863,"open":0.08,"high":0.08,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.04035402207406801,"gamma":0.039176521306437784,"theta":-0.017125427365884124,"vega":0.002386770969319075,"rho":1.0682520076760964E-4,"phi":-1.0970368398462903E-4,"bid_iv":0.626578,"mid_iv":0.64432,"ask_iv":0.662062,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-62.50,"average_volume":0,"last_volume":1,"trade_date":1721660571083,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2061,"bidexch":"D","bid_date":1721660564000,"asksize":1548,"askexch":"D","ask_date":1721660564000,"open_interest":5080,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00032000","description":"PLTR + Jul 26 2024 $32.00 Put","exch":"Z","type":"option","last":3.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.65,"ask":3.75,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.959645977925932,"gamma":0.039176521306437784,"theta":-0.017125427365884124,"vega":0.002386770969319075,"rho":1.0682520076760964E-4,"phi":-1.0970368398462903E-4,"bid_iv":0.0,"mid_iv":0.459998,"ask_iv":0.919996,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721417476112,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"U","bid_date":1721660535000,"asksize":11,"askexch":"U","ask_date":1721660536000,"open_interest":115,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00032500","description":"PLTR + Jul 26 2024 $32.50 Put","exch":"Z","type":"option","last":4.4,"change":0.70,"volume":1,"open":4.4,"high":4.4,"low":4.4,"close":null,"bid":4.1,"ask":4.15,"underlying":"PLTR","strike":32.5,"greeks":{"delta":-0.9713841207268864,"gamma":0.028249073652050528,"theta":-0.0133189182444791,"vega":0.0016328987602647806,"rho":7.55178871867423E-5,"phi":-7.753403178922588E-5,"bid_iv":0.0,"mid_iv":0.819371,"ask_iv":0.819371,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":18.92,"average_volume":0,"last_volume":1,"trade_date":1721658800877,"prevclose":3.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":45,"bidexch":"E","bid_date":1721660564000,"asksize":76,"askexch":"E","ask_date":1721660590000,"open_interest":55,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00032500","description":"PLTR + Jul 26 2024 $32.50 Call","exch":"Z","type":"option","last":0.03,"change":-0.03,"volume":874,"open":0.05,"high":0.06,"low":0.02,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":32.5,"greeks":{"delta":0.02861587927311362,"gamma":0.028249073652050528,"theta":-0.0133189182444791,"vega":0.0016328987602647806,"rho":7.55178871867423E-5,"phi":-7.753403178922588E-5,"bid_iv":0.642434,"mid_iv":0.665948,"ask_iv":0.689462,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-50.00,"average_volume":0,"last_volume":1,"trade_date":1721660362043,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1502,"bidexch":"D","bid_date":1721660562000,"asksize":640,"askexch":"W","ask_date":1721660589000,"open_interest":1374,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00033000","description":"PLTR + Jul 26 2024 $33.00 Put","exch":"Z","type":"option","last":4.87,"change":0.52,"volume":297,"open":5.0,"high":5.3,"low":4.87,"close":null,"bid":4.55,"ask":4.75,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.9823495950680133,"gamma":0.018392027333194286,"theta":-0.008799905878200951,"vega":0.001075301966602514,"rho":4.6119619640585685E-5,"phi":-4.728762906373138E-5,"bid_iv":0.0,"mid_iv":1.014364,"ask_iv":1.014364,"smv_vol":0.683,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.96,"average_volume":0,"last_volume":7,"trade_date":1721657750708,"prevclose":4.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"B","bid_date":1721660589000,"asksize":74,"askexch":"N","ask_date":1721660589000,"open_interest":641,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00033000","description":"PLTR + Jul 26 2024 $33.00 Call","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":191,"open":0.05,"high":0.05,"low":0.01,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.01765040493198671,"gamma":0.018392027333194286,"theta":-0.008799905878200951,"vega":0.001075301966602514,"rho":4.6119619640585685E-5,"phi":-4.728762906373138E-5,"bid_iv":0.704563,"mid_iv":0.729347,"ask_iv":0.754131,"smv_vol":0.683,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721660470088,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":859,"bidexch":"D","bid_date":1721660472000,"asksize":420,"askexch":"Q","ask_date":1721660563000,"open_interest":4075,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00033500","description":"PLTR + Jul 26 2024 $33.50 Put","exch":"Z","type":"option","last":5.45,"change":0.80,"volume":40,"open":5.45,"high":5.45,"low":5.45,"close":null,"bid":5.1,"ask":5.2,"underlying":"PLTR","strike":33.5,"greeks":{"delta":-0.9893293578405372,"gamma":0.011666753761206312,"theta":-0.005669464633200135,"vega":6.821447615217824E-4,"rho":2.7618239107394876E-5,"phi":-2.8284791888843757E-5,"bid_iv":0.299957,"mid_iv":0.627131,"ask_iv":0.954306,"smv_vol":0.715,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":17.21,"average_volume":0,"last_volume":40,"trade_date":1721658505829,"prevclose":4.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"E","bid_date":1721660506000,"asksize":38,"askexch":"E","ask_date":1721660566000,"open_interest":3,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00033500","description":"PLTR + Jul 26 2024 $33.50 Call","exch":"Z","type":"option","last":0.02,"change":-0.02,"volume":66,"open":0.03,"high":0.03,"low":0.02,"close":null,"bid":0.02,"ask":0.03,"underlying":"PLTR","strike":33.5,"greeks":{"delta":0.010670642159462765,"gamma":0.011666753761206312,"theta":-0.005669464633200135,"vega":6.821447615217824E-4,"rho":2.7618239107394876E-5,"phi":-2.8284791888843757E-5,"bid_iv":0.787315,"mid_iv":0.813688,"ask_iv":0.840062,"smv_vol":0.715,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-50.00,"average_volume":0,"last_volume":2,"trade_date":1721660380179,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"N","bid_date":1721660316000,"asksize":792,"askexch":"X","ask_date":1721660562000,"open_interest":665,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00034000","description":"PLTR + Jul 26 2024 $34.00 Put","exch":"Z","type":"option","last":5.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.6,"ask":5.7,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.9922321324602195,"gamma":0.008501078612284135,"theta":-0.004430643268911274,"vega":5.357741147433277E-4,"rho":2.009868706370317E-5,"phi":-2.0585904610858386E-5,"bid_iv":0.0,"mid_iv":1.15713,"ask_iv":1.15713,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721413095903,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"B","bid_date":1721660534000,"asksize":11,"askexch":"U","ask_date":1721660534000,"open_interest":1,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00034000","description":"PLTR + Jul 26 2024 $34.00 Call","exch":"Z","type":"option","last":0.02,"change":-0.01,"volume":117,"open":0.03,"high":0.03,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.007767867539780487,"gamma":0.008501078612284135,"theta":-0.004430643268911274,"vega":5.357741147433277E-4,"rho":2.009868706370317E-5,"phi":-2.0585904610858386E-5,"bid_iv":0.766178,"mid_iv":0.832308,"ask_iv":0.898439,"smv_vol":0.728,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":1,"trade_date":1721659065162,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1768,"bidexch":"D","bid_date":1721660474000,"asksize":2160,"askexch":"C","ask_date":1721660567000,"open_interest":1065,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00034500","description":"PLTR + Jul 26 2024 $34.50 Call","exch":"Z","type":"option","last":0.02,"change":-0.03,"volume":80,"open":0.03,"high":0.03,"low":0.02,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":34.5,"greeks":{"delta":0.0045630862534797164,"gamma":0.005213459407371313,"theta":-0.002746166358780576,"vega":3.2333270452002E-4,"rho":1.1700068404333486E-5,"phi":-1.197121569557225E-5,"bid_iv":0.817638,"mid_iv":0.886797,"ask_iv":0.955957,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-60.00,"average_volume":0,"last_volume":1,"trade_date":1721657235753,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1394,"bidexch":"D","bid_date":1721660535000,"asksize":381,"askexch":"C","ask_date":1721660343000,"open_interest":152,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00034500","description":"PLTR + Jul 26 2024 $34.50 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.05,"ask":6.2,"underlying":"PLTR","strike":34.5,"greeks":{"delta":-0.9954369137465203,"gamma":0.005213459407371313,"theta":-0.002746166358780576,"vega":3.2333270452002E-4,"rho":1.1700068404333486E-5,"phi":-1.197121569557225E-5,"bid_iv":0.0,"mid_iv":1.224312,"ask_iv":1.224312,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"B","bid_date":1721660561000,"asksize":21,"askexch":"N","ask_date":1721660564000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00035000","description":"PLTR + Jul 26 2024 $35.00 Put","exch":"Z","type":"option","last":6.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.6,"ask":6.8,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.9967927848079916,"gamma":0.003685552437511776,"theta":-0.002050480588152272,"vega":2.5102154457592866E-4,"rho":8.212512068260008E-6,"phi":-8.402357489891958E-6,"bid_iv":0.0,"mid_iv":1.290512,"ask_iv":1.290512,"smv_vol":0.768,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":9,"trade_date":1721317116453,"prevclose":6.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":15,"bidexch":"U","bid_date":1721660565000,"asksize":82,"askexch":"Z","ask_date":1721660565000,"open_interest":24,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00035000","description":"PLTR + Jul 26 2024 $35.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.02,"volume":457,"open":0.02,"high":0.03,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.003207215192008341,"gamma":0.003685552437511776,"theta":-0.002050480588152272,"vega":2.5102154457592866E-4,"rho":8.212512068260008E-6,"phi":-8.402357489891958E-6,"bid_iv":0.866889,"mid_iv":0.909611,"ask_iv":0.952333,"smv_vol":0.768,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":70,"trade_date":1721659363757,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":725,"bidexch":"D","bid_date":1721660566000,"asksize":3,"askexch":"D","ask_date":1721658763000,"open_interest":4996,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00035500","description":"PLTR + Jul 26 2024 $35.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.02,"volume":219,"open":0.04,"high":0.04,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":35.5,"greeks":{"delta":0.0015187433900892785,"gamma":0.0018653170806727927,"theta":-0.0010052173742290046,"vega":1.476030533527681E-4,"rho":3.830250405255818E-6,"phi":-3.912394665277223E-6,"bid_iv":0.915437,"mid_iv":0.991681,"ask_iv":1.067925,"smv_vol":0.804,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":1,"trade_date":1721658309379,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":250,"bidexch":"D","bid_date":1721660343000,"asksize":340,"askexch":"B","ask_date":1721660442000,"open_interest":284,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00035500","description":"PLTR + Jul 26 2024 $35.50 Put","exch":"Z","type":"option","last":7.55,"change":1.15,"volume":2,"open":7.55,"high":7.55,"low":7.55,"close":null,"bid":7.05,"ask":7.2,"underlying":"PLTR","strike":35.5,"greeks":{"delta":-0.9984812566099107,"gamma":0.0018653170806727927,"theta":-0.0010052173742290046,"vega":1.476030533527681E-4,"rho":3.830250405255818E-6,"phi":-3.912394665277223E-6,"bid_iv":0.299957,"mid_iv":0.827854,"ask_iv":1.35575,"smv_vol":0.804,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":17.97,"average_volume":0,"last_volume":2,"trade_date":1721657942286,"prevclose":6.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"Q","bid_date":1721660566000,"asksize":41,"askexch":"E","ask_date":1721660567000,"open_interest":1,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00036000","description":"PLTR + Jul 26 2024 $36.00 Put","exch":"Z","type":"option","last":7.9,"change":0.50,"volume":1,"open":7.9,"high":7.9,"low":7.9,"close":null,"bid":7.55,"ask":7.7,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.9991466349644917,"gamma":0.0010824595704723603,"theta":-5.898614064656947E-4,"vega":8.741169463153133E-5,"rho":2.1351254284170282E-6,"phi":-2.1793135994853883E-6,"bid_iv":0.0,"mid_iv":1.261875,"ask_iv":1.261875,"smv_vol":0.828,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.76,"average_volume":0,"last_volume":1,"trade_date":1721658017840,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":47,"bidexch":"C","bid_date":1721660406000,"asksize":19,"askexch":"E","ask_date":1721660443000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00036000","description":"PLTR + Jul 26 2024 $36.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.02,"volume":2,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":36.0,"greeks":{"delta":8.533650355082722E-4,"gamma":0.0010824595704723603,"theta":-5.898614064656947E-4,"vega":8.741169463153133E-5,"rho":2.1351254284170282E-6,"phi":-2.1793135994853883E-6,"bid_iv":0.963303,"mid_iv":1.042062,"ask_iv":1.120822,"smv_vol":0.828,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":2,"trade_date":1721658297066,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":146,"bidexch":"P","bid_date":1721660566000,"asksize":994,"askexch":"E","ask_date":1721660566000,"open_interest":361,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00036500","description":"PLTR + Jul 26 2024 $36.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":59,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":36.5,"greeks":{"delta":4.7270209499204903E-4,"gamma":6.176564245101726E-4,"theta":-3.3993184575092824E-4,"vega":6.790216207297166E-5,"rho":1.17369335885347E-6,"phi":-1.1971889258900092E-6,"bid_iv":1.010506,"mid_iv":1.091749,"ask_iv":1.172991,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":1,"trade_date":1721660392231,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":319,"bidexch":"P","bid_date":1721660566000,"asksize":1968,"askexch":"X","ask_date":1721660566000,"open_interest":2,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00036500","description":"PLTR + Jul 26 2024 $36.50 Put","exch":"Z","type":"option","last":7.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.05,"ask":8.2,"underlying":"PLTR","strike":36.5,"greeks":{"delta":-0.9995272979050079,"gamma":6.176564245101726E-4,"theta":-3.3993184575092824E-4,"vega":6.790216207297166E-5,"rho":1.17369335885347E-6,"phi":-1.1971889258900092E-6,"bid_iv":0.0,"mid_iv":1.801677,"ask_iv":1.801677,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721408482989,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"N","bid_date":1721660562000,"asksize":24,"askexch":"B","ask_date":1721660370000,"open_interest":13,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00037000","description":"PLTR + Jul 26 2024 $37.00 Put","exch":"Z","type":"option","last":8.9,"change":0.95,"volume":4,"open":8.9,"high":8.9,"low":8.9,"close":null,"bid":8.55,"ask":8.7,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.9995699858217426,"gamma":5.45355021866626E-4,"theta":-3.2829394485606135E-4,"vega":5.42735482854123E-5,"rho":1.0758308486125884E-6,"phi":-1.098220970933016E-6,"bid_iv":0.0,"mid_iv":1.373768,"ask_iv":1.373768,"smv_vol":0.853,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.95,"average_volume":0,"last_volume":1,"trade_date":1721658017842,"prevclose":7.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"E","bid_date":1721660567000,"asksize":30,"askexch":"B","ask_date":1721660535000,"open_interest":2,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00037000","description":"PLTR + Jul 26 2024 $37.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.04,"volume":445,"open":0.02,"high":0.02,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":37.0,"greeks":{"delta":4.3001417825733516E-4,"gamma":5.45355021866626E-4,"theta":-3.2829394485606135E-4,"vega":5.42735482854123E-5,"rho":1.0758308486125884E-6,"phi":-1.098220970933016E-6,"bid_iv":0.0,"mid_iv":1.057067,"ask_iv":1.057067,"smv_vol":0.853,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-80.00,"average_volume":0,"last_volume":1,"trade_date":1721659061978,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"P","bid_date":1721658991000,"asksize":16,"askexch":"N","ask_date":1721658587000,"open_interest":550,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00037500","description":"PLTR + Jul 26 2024 $37.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":35,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":37.5,"greeks":{"delta":5.608731347487866E-5,"gamma":8.404673066566082E-5,"theta":-4.2006647234393126E-5,"vega":2.4985893186443026E-5,"rho":1.3382749097920114E-7,"phi":-1.3609375452538628E-7,"bid_iv":0.0,"mid_iv":1.275222,"ask_iv":1.275222,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":4,"trade_date":1721659453789,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Q","bid_date":1721659438000,"asksize":561,"askexch":"A","ask_date":1721660536000,"open_interest":91,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00037500","description":"PLTR + Jul 26 2024 $37.50 Put","exch":"Z","type":"option","last":8.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.05,"ask":9.2,"underlying":"PLTR","strike":37.5,"greeks":{"delta":-0.9999439126865252,"gamma":8.404673066566082E-5,"theta":-4.2006647234393126E-5,"vega":2.4985893186443026E-5,"rho":1.3382749097920114E-7,"phi":-1.3609375452538628E-7,"bid_iv":0.0,"mid_iv":1.599372,"ask_iv":1.599372,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401681456,"prevclose":8.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":34,"bidexch":"Z","bid_date":1721660562000,"asksize":26,"askexch":"E","ask_date":1721660534000,"open_interest":8,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00038000","description":"PLTR + Jul 26 2024 $38.00 Put","exch":"Z","type":"option","last":10.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.35,"ask":9.65,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.9999524185406714,"gamma":6.982464922726445E-5,"theta":-3.7483568929535475E-5,"vega":2.501543445261135E-5,"rho":1.1427998899479673E-7,"phi":-1.1627162701929333E-7,"bid_iv":0.0,"mid_iv":1.657568,"ask_iv":1.657568,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721140141886,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":140,"bidexch":"N","bid_date":1721660564000,"asksize":40,"askexch":"E","ask_date":1721660590000,"open_interest":5,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00038000","description":"PLTR + Jul 26 2024 $38.00 Call","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":230,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.0,"ask":0.02,"underlying":"PLTR","strike":38.0,"greeks":{"delta":4.75814593286345E-5,"gamma":6.982464922726445E-5,"theta":-3.7483568929535475E-5,"vega":2.501543445261135E-5,"rho":1.1427998899479673E-7,"phi":-1.1627162701929333E-7,"bid_iv":0.0,"mid_iv":1.250871,"ask_iv":1.250871,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656266804,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721659171000,"asksize":164,"askexch":"N","ask_date":1721660438000,"open_interest":4183,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726C00038500","description":"PLTR + Jul 26 2024 $38.50 Call","exch":"Z","type":"option","last":0.01,"change":-0.07,"volume":120,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":38.5,"greeks":{"delta":3.525624668370806E-5,"gamma":5.1328821554943874E-5,"theta":-2.9073014546725072E-5,"vega":2.3374980431877954E-5,"rho":8.488265293162229E-8,"phi":-8.637964156588102E-8,"bid_iv":0.0,"mid_iv":1.189221,"ask_iv":1.189221,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-87.50,"average_volume":0,"last_volume":10,"trade_date":1721656302514,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"T","bid_date":1721656818000,"asksize":151,"askexch":"U","ask_date":1721660222000,"open_interest":7,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00038500","description":"PLTR + Jul 26 2024 $38.50 Put","exch":"Z","type":"option","last":9.35,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":10.05,"ask":10.2,"underlying":"PLTR","strike":38.5,"greeks":{"delta":-0.9999647437533163,"gamma":5.1328821554943874E-5,"theta":-2.9073014546725072E-5,"vega":2.3374980431877954E-5,"rho":8.488265293162229E-8,"phi":-8.637964156588102E-8,"bid_iv":0.0,"mid_iv":1.714978,"ask_iv":1.714978,"smv_vol":0.871,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721322880304,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":39,"bidexch":"Z","bid_date":1721660561000,"asksize":21,"askexch":"B","ask_date":1721660536000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726P00039000","description":"PLTR + Jul 26 2024 $39.00 Put","exch":"Z","type":"option","last":10.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.7,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9999710619230437,"gamma":4.1498659388342764E-5,"theta":-2.4961179283631547E-5,"vega":2.3395032813472905E-5,"rho":6.9989103238963E-8,"phi":-7.124942727118061E-8,"bid_iv":0.0,"mid_iv":1.769435,"ask_iv":1.769435,"smv_vol":0.872,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721319123730,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":31,"bidexch":"B","bid_date":1721660536000,"asksize":35,"askexch":"E","ask_date":1721660506000,"open_interest":4,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00039000","description":"PLTR + Jul 26 2024 $39.00 Call","exch":"Z","type":"option","last":0.01,"change":null,"volume":10,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":39.0,"greeks":{"delta":2.893807695628313E-5,"gamma":4.1498659388342764E-5,"theta":-2.4961179283631547E-5,"vega":2.3395032813472905E-5,"rho":6.9989103238963E-8,"phi":-7.124942727118061E-8,"bid_iv":0.0,"mid_iv":1.231792,"ask_iv":1.231792,"smv_vol":0.872,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":10,"trade_date":1721655004461,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721657577000,"asksize":151,"askexch":"U","ask_date":1721660440000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00040000","description":"PLTR + Jul 26 2024 $40.00 Put","exch":"Z","type":"option","last":11.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.6,"ask":11.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9999921942430364,"gamma":1.165516449608152E-5,"theta":-7.099749024165824E-6,"vega":2.0890887173492268E-5,"rho":1.8643789209818482E-8,"phi":-1.8963482457548E-8,"bid_iv":0.0,"mid_iv":1.68624,"ask_iv":1.68624,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721226452416,"prevclose":11.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"Z","bid_date":1721660536000,"asksize":30,"askexch":"N","ask_date":1721660561000,"open_interest":0,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00040000","description":"PLTR + Jul 26 2024 $40.00 Call","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":15,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":40.0,"greeks":{"delta":7.805756963558193E-6,"gamma":1.165516449608152E-5,"theta":-7.099749024165824E-6,"vega":2.0890887173492268E-5,"rho":1.8643789209818482E-8,"phi":-1.8963482457548E-8,"bid_iv":0.0,"mid_iv":1.315328,"ask_iv":1.315328,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":15,"trade_date":1721655636626,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"U","bid_date":1721660316000,"asksize":151,"askexch":"U","ask_date":1721660440000,"open_interest":6399,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240726P00041000","description":"PLTR + Jul 26 2024 $41.00 Put","exch":"Z","type":"option","last":11.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.55,"ask":12.65,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.999998370968901,"gamma":2.554646492403575E-6,"theta":-1.5559126304077778E-6,"vega":2.0219533683520683E-5,"rho":3.828216383605776E-9,"phi":-3.889934652312427E-9,"bid_iv":0.0,"mid_iv":1.97923,"ask_iv":1.97923,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721400867852,"prevclose":11.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"N","bid_date":1721660564000,"asksize":20,"askexch":"U","ask_date":1721660566000,"open_interest":29,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240726C00041000","description":"PLTR + Jul 26 2024 $41.00 Call","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":66,"open":0.03,"high":0.03,"low":0.01,"close":null,"bid":0.0,"ask":0.01,"underlying":"PLTR","strike":41.0,"greeks":{"delta":1.6290310990114979E-6,"gamma":2.554646492403575E-6,"theta":-1.5559126304077778E-6,"vega":2.0219533683520683E-5,"rho":3.828216383605776E-9,"phi":-3.889934652312427E-9,"bid_iv":0.0,"mid_iv":1.395835,"ask_iv":1.395835,"smv_vol":0.873,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721656662536,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":225,"askexch":"D","ask_date":1721660120000,"open_interest":3987,"contract_size":100,"expiration_date":"2024-07-26","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '195' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '5' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-02-21&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250221P00012000","description":"PLTR + Feb 21 2025 $12.00 Put","exch":"Z","type":"option","last":0.11,"change":null,"volume":1,"open":0.11,"high":0.11,"low":0.11,"close":null,"bid":0.11,"ask":0.2,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0181395716068624,"gamma":0.0033524649286695157,"theta":-0.003218734220846874,"vega":0.010279395429033849,"rho":0.06431173571931219,"phi":-0.16243752941846878,"bid_iv":0.608864,"mid_iv":0.648085,"ask_iv":0.687306,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":1,"trade_date":1721659937969,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"X","bid_date":1721660579000,"asksize":759,"askexch":"E","ask_date":1721660579000,"open_interest":0,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00012000","description":"PLTR + Feb 21 2025 $12.00 Call","exch":"Z","type":"option","last":16.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.85,"ask":17.25,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9818604283931376,"gamma":0.0033524649286695157,"theta":-0.003218734220846874,"vega":0.010279395429033849,"rho":0.06431173571931219,"phi":-0.16243752941846878,"bid_iv":0.0,"mid_iv":0.703395,"ask_iv":0.703395,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720634990516,"prevclose":16.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":99,"bidexch":"Q","bid_date":1721660579000,"asksize":108,"askexch":"Q","ask_date":1721660579000,"open_interest":3,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00013000","description":"PLTR + Feb 21 2025 $13.00 Put","exch":"Z","type":"option","last":0.28,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.09,"ask":0.32,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0260978628547152,"gamma":0.004596566391278362,"theta":-0.0038343736208730182,"vega":0.012827851205688311,"rho":0.06830682257575131,"phi":-0.1610851476385733,"bid_iv":0.562506,"mid_iv":0.642761,"ask_iv":0.723016,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721411762308,"prevclose":0.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":886,"bidexch":"E","bid_date":1721660579000,"asksize":1023,"askexch":"E","ask_date":1721660579000,"open_interest":47,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00013000","description":"PLTR + Feb 21 2025 $13.00 Call","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.95,"ask":16.1,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9739021371452848,"gamma":0.004596566391278362,"theta":-0.0038343736208730182,"vega":0.012827851205688311,"rho":0.06830682257575131,"phi":-0.1610851476385733,"bid_iv":0.607371,"mid_iv":0.680706,"ask_iv":0.75404,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"M","bid_date":1721660578000,"asksize":20,"askexch":"X","ask_date":1721660579000,"open_interest":0,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00014000","description":"PLTR + Feb 21 2025 $14.00 Put","exch":"Z","type":"option","last":0.37,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.16,"ask":0.3,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.036483939189362,"gamma":0.0060879427092247924,"theta":-0.00453789475808291,"vega":0.018326869027936944,"rho":0.07176389287193521,"phi":-0.1593239206520991,"bid_iv":0.573186,"mid_iv":0.614256,"ask_iv":0.655326,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410529003,"prevclose":0.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":529,"bidexch":"E","bid_date":1721660579000,"asksize":1,"askexch":"N","ask_date":1721655323000,"open_interest":18,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00014000","description":"PLTR + Feb 21 2025 $14.00 Call","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.05,"ask":15.2,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.963516060810638,"gamma":0.0060879427092247924,"theta":-0.00453789475808291,"vega":0.018326869027936944,"rho":0.07176389287193521,"phi":-0.1593239206520991,"bid_iv":0.520525,"mid_iv":0.644384,"ask_iv":0.768243,"smv_vol":0.629,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"E","bid_date":1721660578000,"asksize":8,"askexch":"Q","ask_date":1721660578000,"open_interest":0,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00015000","description":"PLTR + Feb 21 2025 $15.00 Put","exch":"Z","type":"option","last":0.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.3,"ask":0.4,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0484626215840223,"gamma":0.007730913679991687,"theta":-0.005246045346021759,"vega":0.02199545499904141,"rho":0.07486854423491687,"phi":-0.1572947982886319,"bid_iv":0.602096,"mid_iv":0.624212,"ask_iv":0.646328,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721317002602,"prevclose":0.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"B","bid_date":1721660281000,"asksize":24,"askexch":"P","ask_date":1721659936000,"open_interest":191,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00015000","description":"PLTR + Feb 21 2025 $15.00 Call","exch":"Z","type":"option","last":13.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.2,"ask":14.3,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9515373784159777,"gamma":0.007730913679991687,"theta":-0.005246045346021759,"vega":0.02199545499904141,"rho":0.07486854423491687,"phi":-0.1572947982886319,"bid_iv":0.612565,"mid_iv":0.63609,"ask_iv":0.659615,"smv_vol":0.62,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":37,"trade_date":1720554900813,"prevclose":13.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660578000,"asksize":25,"askexch":"E","ask_date":1721660575000,"open_interest":120,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00016000","description":"PLTR + Feb 21 2025 $16.00 Put","exch":"Z","type":"option","last":0.46,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.44,"ask":0.47,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0628128757124844,"gamma":0.009555630282171814,"theta":-0.006012177479340743,"vega":0.026112286310047358,"rho":0.07743094521407405,"phi":-0.15486797966701715,"bid_iv":0.609027,"mid_iv":0.614454,"ask_iv":0.619881,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721332300972,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":11,"bidexch":"B","bid_date":1721660578000,"asksize":63,"askexch":"E","ask_date":1721660580000,"open_interest":22,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00016000","description":"PLTR + Feb 21 2025 $16.00 Call","exch":"Z","type":"option","last":13.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.3,"ask":13.7,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9371871242875156,"gamma":0.009555630282171814,"theta":-0.006012177479340743,"vega":0.026112286310047358,"rho":0.07743094521407405,"phi":-0.15486797966701715,"bid_iv":0.589996,"mid_iv":0.63807,"ask_iv":0.686143,"smv_vol":0.616,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721319433079,"prevclose":13.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":42,"bidexch":"Q","bid_date":1721660579000,"asksize":168,"askexch":"E","ask_date":1721660580000,"open_interest":20,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00017000","description":"PLTR + Feb 21 2025 $17.00 Put","exch":"Z","type":"option","last":0.59,"change":0.04,"volume":1,"open":0.59,"high":0.59,"low":0.59,"close":null,"bid":0.58,"ask":0.61,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0793908232623339,"gamma":0.011517178412671884,"theta":-0.0067920107536836635,"vega":0.03413962634851419,"rho":0.07947456346488245,"phi":-0.15206855584537493,"bid_iv":0.604392,"mid_iv":0.608755,"ask_iv":0.613119,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.28,"average_volume":0,"last_volume":1,"trade_date":1721660290514,"prevclose":0.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":86,"bidexch":"E","bid_date":1721660579000,"asksize":756,"askexch":"E","ask_date":1721660579000,"open_interest":66,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00017000","description":"PLTR + Feb 21 2025 $17.00 Call","exch":"Z","type":"option","last":12.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.5,"ask":12.95,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9206091767376661,"gamma":0.011517178412671884,"theta":-0.0067920107536836635,"vega":0.03413962634851419,"rho":0.07947456346488245,"phi":-0.15206855584537493,"bid_iv":0.596647,"mid_iv":0.613153,"ask_iv":0.629659,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721309482468,"prevclose":12.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"E","bid_date":1721660579000,"asksize":148,"askexch":"E","ask_date":1721660579000,"open_interest":239,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221C00018000","description":"PLTR + Feb 21 2025 $18.00 Call","exch":"Z","type":"option","last":12.7,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":11.7,"ask":11.95,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9016139584275165,"gamma":0.013577448363410587,"theta":-0.007581996303297062,"vega":0.03912563659105382,"rho":0.08093474670688688,"phi":-0.14886621100274056,"bid_iv":0.580603,"mid_iv":0.601291,"ask_iv":0.621979,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721401820554,"prevclose":12.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"B","bid_date":1721660578000,"asksize":195,"askexch":"E","ask_date":1721660580000,"open_interest":30,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00018000","description":"PLTR + Feb 21 2025 $18.00 Put","exch":"Z","type":"option","last":0.72,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.75,"ask":0.78,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0983860415724835,"gamma":0.013577448363410587,"theta":-0.007581996303297062,"vega":0.03912563659105382,"rho":0.08093474670688688,"phi":-0.14886621100274056,"bid_iv":0.600001,"mid_iv":0.603807,"ask_iv":0.607614,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":40,"trade_date":1721406104312,"prevclose":0.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":116,"bidexch":"H","bid_date":1721660578000,"asksize":441,"askexch":"X","ask_date":1721660578000,"open_interest":171,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221P00019000","description":"PLTR + Feb 21 2025 $19.00 Put","exch":"Z","type":"option","last":1.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.79,"ask":0.98,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1194194572306881,"gamma":0.01568714453392628,"theta":-0.008363062148010206,"vega":0.044335493711328056,"rho":0.08188907287423451,"phi":-0.14532507822906382,"bid_iv":0.596289,"mid_iv":0.599647,"ask_iv":0.603004,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721234869275,"prevclose":1.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1541,"bidexch":"E","bid_date":1721660579000,"asksize":792,"askexch":"E","ask_date":1721660579000,"open_interest":56,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00019000","description":"PLTR + Feb 21 2025 $19.00 Call","exch":"Z","type":"option","last":11.0,"change":-1.05,"volume":1,"open":11.0,"high":11.0,"low":11.0,"close":null,"bid":10.9,"ask":11.05,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8805805427693119,"gamma":0.01568714453392628,"theta":-0.008363062148010206,"vega":0.044335493711328056,"rho":0.08188907287423451,"phi":-0.14532507822906382,"bid_iv":0.586516,"mid_iv":0.597801,"ask_iv":0.609086,"smv_vol":0.6,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.72,"average_volume":0,"last_volume":1,"trade_date":1721656134149,"prevclose":12.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":498,"bidexch":"E","bid_date":1721660578000,"asksize":262,"askexch":"E","ask_date":1721660578000,"open_interest":13,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00020000","description":"PLTR + Feb 21 2025 $20.00 Put","exch":"Z","type":"option","last":1.25,"change":0.03,"volume":2,"open":1.25,"high":1.25,"low":1.25,"close":null,"bid":1.01,"ask":1.21,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.142472792840395,"gamma":0.017801943185651196,"theta":-0.009116002587281529,"vega":0.04964409293289328,"rho":0.08232149466134446,"phi":-0.1414494423457313,"bid_iv":0.592253,"mid_iv":0.596208,"ask_iv":0.600163,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.46,"average_volume":0,"last_volume":1,"trade_date":1721658310722,"prevclose":1.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2074,"bidexch":"E","bid_date":1721660579000,"asksize":486,"askexch":"E","ask_date":1721660579000,"open_interest":222,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00020000","description":"PLTR + Feb 21 2025 $20.00 Call","exch":"Z","type":"option","last":10.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.2,"ask":10.3,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.857527207159605,"gamma":0.017801943185651196,"theta":-0.009116002587281529,"vega":0.04964409293289328,"rho":0.08232149466134446,"phi":-0.1414494423457313,"bid_iv":0.59194,"mid_iv":0.596982,"ask_iv":0.602023,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721224200407,"prevclose":10.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":319,"bidexch":"E","bid_date":1721660579000,"asksize":212,"askexch":"E","ask_date":1721660579000,"open_interest":113,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00021000","description":"PLTR + Feb 21 2025 $21.00 Put","exch":"Z","type":"option","last":1.45,"change":-0.03,"volume":5,"open":1.45,"high":1.45,"low":1.45,"close":null,"bid":1.35,"ask":1.48,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1673755844290902,"gamma":0.01987472017484877,"theta":-0.009838814468235013,"vega":0.05496966673434937,"rho":0.08224917103470723,"phi":-0.13726883398845757,"bid_iv":0.589992,"mid_iv":0.593589,"ask_iv":0.597187,"smv_vol":0.593,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.03,"average_volume":0,"last_volume":5,"trade_date":1721660317537,"prevclose":1.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1150,"bidexch":"E","bid_date":1721660579000,"asksize":895,"askexch":"E","ask_date":1721660579000,"open_interest":158,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00021000","description":"PLTR + Feb 21 2025 $21.00 Call","exch":"Z","type":"option","last":10.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.5,"ask":9.6,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8326244155709098,"gamma":0.01987472017484877,"theta":-0.009838814468235013,"vega":0.05496966673434937,"rho":0.08224917103470723,"phi":-0.13726883398845757,"bid_iv":0.590221,"mid_iv":0.594774,"ask_iv":0.599327,"smv_vol":0.593,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721406820046,"prevclose":10.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":373,"bidexch":"E","bid_date":1721660580000,"asksize":375,"askexch":"E","ask_date":1721660580000,"open_interest":352,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00022000","description":"PLTR + Feb 21 2025 $22.00 Put","exch":"Z","type":"option","last":1.75,"change":-0.02,"volume":2,"open":1.71,"high":1.75,"low":1.71,"close":null,"bid":1.73,"ask":1.79,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1939206645164839,"gamma":0.021858770833420447,"theta":-0.010509674078320647,"vega":0.060172361368869325,"rho":0.08169806843125342,"phi":-0.13281886785065922,"bid_iv":0.586871,"mid_iv":0.590167,"ask_iv":0.593463,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.13,"average_volume":0,"last_volume":1,"trade_date":1721658056524,"prevclose":1.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":784,"bidexch":"E","bid_date":1721660579000,"asksize":1268,"askexch":"E","ask_date":1721660579000,"open_interest":176,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00022000","description":"PLTR + Feb 21 2025 $22.00 Call","exch":"Z","type":"option","last":8.45,"change":-0.90,"volume":1,"open":8.45,"high":8.45,"low":8.45,"close":null,"bid":8.8,"ask":8.95,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8060793354835161,"gamma":0.021858770833420447,"theta":-0.010509674078320647,"vega":0.060172361368869325,"rho":0.08169806843125342,"phi":-0.13281886785065922,"bid_iv":0.582774,"mid_iv":0.591087,"ask_iv":0.5994,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.63,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":795,"bidexch":"E","bid_date":1721660580000,"asksize":682,"askexch":"E","ask_date":1721660580000,"open_interest":170,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00023000","description":"PLTR + Feb 21 2025 $23.00 Put","exch":"Z","type":"option","last":1.94,"change":-0.23,"volume":1,"open":1.94,"high":1.94,"low":1.94,"close":1.94,"bid":2.08,"ask":2.13,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2217940207230754,"gamma":0.023720755502668292,"theta":-0.011123390423406595,"vega":0.06513942255017095,"rho":0.08072549784573493,"phi":-0.12815246376973732,"bid_iv":0.584852,"mid_iv":0.588665,"ask_iv":0.592479,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.60,"average_volume":0,"last_volume":1,"trade_date":1721311518006,"prevclose":2.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":69,"bidexch":"B","bid_date":1721660578000,"asksize":499,"askexch":"E","ask_date":1721660578000,"open_interest":329,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00023000","description":"PLTR + Feb 21 2025 $23.00 Call","exch":"Z","type":"option","last":8.2,"change":-0.62,"volume":7,"open":8.35,"high":8.35,"low":8.2,"close":null,"bid":8.2,"ask":8.3,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7782059792769246,"gamma":0.023720755502668292,"theta":-0.011123390423406595,"vega":0.06513942255017095,"rho":0.08072549784573493,"phi":-0.12815246376973732,"bid_iv":0.586513,"mid_iv":0.598031,"ask_iv":0.609549,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.03,"average_volume":0,"last_volume":5,"trade_date":1721660273575,"prevclose":8.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":384,"bidexch":"E","bid_date":1721660579000,"asksize":598,"askexch":"E","ask_date":1721660579000,"open_interest":231,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00024000","description":"PLTR + Feb 21 2025 $24.00 Put","exch":"Z","type":"option","last":2.63,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.46,"ask":2.51,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2507663211318762,"gamma":0.02541835511981577,"theta":-0.01166948666805461,"vega":0.06973238216095437,"rho":0.07935673974411733,"phi":-0.12330876955068959,"bid_iv":0.573436,"mid_iv":0.582019,"ask_iv":0.590603,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":25,"trade_date":1721139085950,"prevclose":2.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":60,"bidexch":"Z","bid_date":1721660578000,"asksize":450,"askexch":"E","ask_date":1721660578000,"open_interest":119,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00024000","description":"PLTR + Feb 21 2025 $24.00 Call","exch":"Z","type":"option","last":7.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.55,"ask":7.7,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7492336788681238,"gamma":0.02541835511981577,"theta":-0.01166948666805461,"vega":0.06973238216095437,"rho":0.07935673974411733,"phi":-0.12330876955068959,"bid_iv":0.584567,"mid_iv":0.59174,"ask_iv":0.598912,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721152996988,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1169,"bidexch":"E","bid_date":1721660580000,"asksize":641,"askexch":"E","ask_date":1721660580000,"open_interest":78,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00025000","description":"PLTR + Feb 21 2025 $25.00 Put","exch":"Z","type":"option","last":2.97,"change":0.03,"volume":1245,"open":3.0,"high":3.01,"low":2.97,"close":null,"bid":2.75,"ask":2.92,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2805088501375801,"gamma":0.026935432468953413,"theta":-0.012146288656175949,"vega":0.07383168844374523,"rho":0.0776582780440062,"phi":-0.11834265897014973,"bid_iv":0.582924,"mid_iv":0.585589,"ask_iv":0.588254,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.02,"average_volume":0,"last_volume":40,"trade_date":1721659116959,"prevclose":2.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1064,"bidexch":"E","bid_date":1721660578000,"asksize":708,"askexch":"E","ask_date":1721660578000,"open_interest":258,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00025000","description":"PLTR + Feb 21 2025 $25.00 Call","exch":"Z","type":"option","last":6.7,"change":-1.00,"volume":3,"open":7.45,"high":7.45,"low":6.7,"close":null,"bid":7.0,"ask":7.15,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7194911498624199,"gamma":0.026935432468953413,"theta":-0.012146288656175949,"vega":0.07383168844374523,"rho":0.0776582780440062,"phi":-0.11834265897014973,"bid_iv":0.578277,"mid_iv":0.585052,"ask_iv":0.591827,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.99,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":7.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1087,"bidexch":"E","bid_date":1721660579000,"asksize":763,"askexch":"E","ask_date":1721660579000,"open_interest":389,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00026000","description":"PLTR + Feb 21 2025 $26.00 Put","exch":"Z","type":"option","last":3.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.3,"ask":3.4,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3107533289516272,"gamma":0.028250128202274793,"theta":-0.012548247857699401,"vega":0.07731799130464485,"rho":0.07567360425621618,"phi":-0.11329915146518488,"bid_iv":0.576454,"mid_iv":0.582904,"ask_iv":0.589354,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721401562625,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1018,"bidexch":"E","bid_date":1721660579000,"asksize":1672,"askexch":"E","ask_date":1721660579000,"open_interest":58,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00026000","description":"PLTR + Feb 21 2025 $26.00 Call","exch":"Z","type":"option","last":6.32,"change":-0.63,"volume":15,"open":6.3,"high":6.32,"low":6.3,"close":null,"bid":6.5,"ask":6.6,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6892466710483728,"gamma":0.028250128202274793,"theta":-0.012548247857699401,"vega":0.07731799130464485,"rho":0.07567360425621618,"phi":-0.11329915146518488,"bid_iv":0.58113,"mid_iv":0.587598,"ask_iv":0.594066,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.07,"average_volume":0,"last_volume":2,"trade_date":1721657255232,"prevclose":6.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":578,"bidexch":"E","bid_date":1721660578000,"asksize":317,"askexch":"E","ask_date":1721660578000,"open_interest":321,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00027000","description":"PLTR + Feb 21 2025 $27.00 Put","exch":"Z","type":"option","last":3.95,"change":0.15,"volume":1,"open":3.95,"high":3.95,"low":3.95,"close":null,"bid":3.8,"ask":3.9,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3412277584213185,"gamma":0.029361324893736444,"theta":-0.012879098323907972,"vega":0.08009036097618377,"rho":0.07346030270619346,"phi":-0.10822330980708728,"bid_iv":0.57759,"mid_iv":0.583822,"ask_iv":0.590054,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.95,"average_volume":0,"last_volume":1,"trade_date":1721656658114,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":331,"bidexch":"E","bid_date":1721660579000,"asksize":1624,"askexch":"E","ask_date":1721660579000,"open_interest":113,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00027000","description":"PLTR + Feb 21 2025 $27.00 Call","exch":"Z","type":"option","last":5.88,"change":-0.59,"volume":9,"open":5.86,"high":5.88,"low":5.86,"close":null,"bid":6.0,"ask":6.1,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6587722415786815,"gamma":0.029361324893736444,"theta":-0.012879098323907972,"vega":0.08009036097618377,"rho":0.07346030270619346,"phi":-0.10822330980708728,"bid_iv":0.579834,"mid_iv":0.58608,"ask_iv":0.592325,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.12,"average_volume":0,"last_volume":8,"trade_date":1721659106348,"prevclose":6.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":679,"bidexch":"E","bid_date":1721660578000,"asksize":243,"askexch":"D","ask_date":1721660578000,"open_interest":462,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00028000","description":"PLTR + Feb 21 2025 $28.00 Put","exch":"Z","type":"option","last":4.37,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.3,"ask":4.4,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3716374213769881,"gamma":0.030217477941217975,"theta":-0.013119544661120681,"vega":0.08206129499950326,"rho":0.0710326966442579,"phi":-0.10316536309673552,"bid_iv":0.574018,"mid_iv":0.580097,"ask_iv":0.586176,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721396887266,"prevclose":4.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1557,"bidexch":"E","bid_date":1721660579000,"asksize":1753,"askexch":"E","ask_date":1721660580000,"open_interest":88,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00028000","description":"PLTR + Feb 21 2025 $28.00 Call","exch":"Z","type":"option","last":5.95,"change":0.03,"volume":3,"open":5.95,"high":5.95,"low":5.95,"close":null,"bid":5.55,"ask":5.65,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6283625786230119,"gamma":0.030217477941217975,"theta":-0.013119544661120681,"vega":0.08206129499950326,"rho":0.0710326966442579,"phi":-0.10316536309673552,"bid_iv":0.580109,"mid_iv":0.586202,"ask_iv":0.592296,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.51,"average_volume":0,"last_volume":3,"trade_date":1721655006172,"prevclose":5.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1042,"bidexch":"E","bid_date":1721660579000,"asksize":609,"askexch":"E","ask_date":1721660579000,"open_interest":435,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00029000","description":"PLTR + Feb 21 2025 $29.00 Put","exch":"Z","type":"option","last":4.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.8,"ask":4.95,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4017141740297869,"gamma":0.03085838561585272,"theta":-0.01328687355443399,"vega":0.08400561259727585,"rho":0.06847542712966553,"phi":-0.09816858277389429,"bid_iv":0.578584,"mid_iv":0.581562,"ask_iv":0.584539,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721402884864,"prevclose":4.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1811,"bidexch":"E","bid_date":1721660579000,"asksize":1100,"askexch":"E","ask_date":1721660579000,"open_interest":101,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00029000","description":"PLTR + Feb 21 2025 $29.00 Call","exch":"Z","type":"option","last":4.99,"change":-0.81,"volume":110,"open":5.05,"high":5.05,"low":4.99,"close":null,"bid":5.1,"ask":5.2,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5982858259702131,"gamma":0.03085838561585272,"theta":-0.01328687355443399,"vega":0.08400561259727585,"rho":0.06847542712966553,"phi":-0.09816858277389429,"bid_iv":0.582696,"mid_iv":0.585673,"ask_iv":0.58865,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.97,"average_volume":0,"last_volume":1,"trade_date":1721657826399,"prevclose":5.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1297,"bidexch":"E","bid_date":1721660579000,"asksize":297,"askexch":"D","ask_date":1721660579000,"open_interest":420,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00030000","description":"PLTR + Feb 21 2025 $30.00 Put","exch":"Z","type":"option","last":5.23,"change":0.03,"volume":2,"open":5.34,"high":5.34,"low":5.23,"close":null,"bid":5.45,"ask":5.55,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4313053388072735,"gamma":0.03130684215674415,"theta":-0.013390246130377184,"vega":0.08507622949064428,"rho":0.06583406770513378,"phi":-0.09325760124134774,"bid_iv":0.579507,"mid_iv":0.582462,"ask_iv":0.585417,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.58,"average_volume":0,"last_volume":1,"trade_date":1721655044238,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":647,"bidexch":"E","bid_date":1721660579000,"asksize":1535,"askexch":"E","ask_date":1721660579000,"open_interest":248,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00030000","description":"PLTR + Feb 21 2025 $30.00 Call","exch":"Z","type":"option","last":4.53,"change":-0.42,"volume":33,"open":4.95,"high":4.95,"low":4.53,"close":null,"bid":4.7,"ask":4.85,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5686946611927265,"gamma":0.03130684215674415,"theta":-0.013390246130377184,"vega":0.08507622949064428,"rho":0.06583406770513378,"phi":-0.09325760124134774,"bid_iv":0.582001,"mid_iv":0.58494,"ask_iv":0.587879,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.49,"average_volume":0,"last_volume":1,"trade_date":1721657941108,"prevclose":4.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1410,"bidexch":"E","bid_date":1721660579000,"asksize":952,"askexch":"E","ask_date":1721660579000,"open_interest":993,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221C00031000","description":"PLTR + Feb 21 2025 $31.00 Call","exch":"Z","type":"option","last":4.2,"change":-0.49,"volume":1,"open":4.2,"high":4.2,"low":4.2,"close":null,"bid":4.35,"ask":4.45,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5396584515408603,"gamma":0.03158663726870919,"theta":-0.013437264534147796,"vega":0.08524435480613338,"rho":0.06313994491634081,"phi":-0.08844322805678928,"bid_iv":0.578486,"mid_iv":0.584352,"ask_iv":0.590218,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.45,"average_volume":0,"last_volume":1,"trade_date":1721657334171,"prevclose":4.69,"week_52_high":0.0,"week_52_low":0.0,"bidsize":940,"bidexch":"E","bid_date":1721660578000,"asksize":312,"askexch":"D","ask_date":1721660578000,"open_interest":323,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00031000","description":"PLTR + Feb 21 2025 $31.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.95,"ask":6.2,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4603415484591397,"gamma":0.03158663726870919,"theta":-0.013437264534147796,"vega":0.08524435480613338,"rho":0.06313994491634081,"phi":-0.08844322805678928,"bid_iv":0.577289,"mid_iv":0.58319,"ask_iv":0.58909,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720024903782,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":850,"bidexch":"E","bid_date":1721660578000,"asksize":851,"askexch":"E","ask_date":1721660578000,"open_interest":2,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221P00032000","description":"PLTR + Feb 21 2025 $32.00 Put","exch":"Z","type":"option","last":6.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.65,"ask":6.85,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.4884742081936565,"gamma":0.031659567975494025,"theta":-0.013413135710402013,"vega":0.08705588794773345,"rho":0.060414152831062475,"phi":-0.0837842480683193,"bid_iv":0.577443,"mid_iv":0.583265,"ask_iv":0.589086,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":61,"trade_date":1721317073967,"prevclose":6.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":664,"bidexch":"E","bid_date":1721660578000,"asksize":829,"askexch":"E","ask_date":1721660578000,"open_interest":102,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00032000","description":"PLTR + Feb 21 2025 $32.00 Call","exch":"Z","type":"option","last":4.05,"change":-0.24,"volume":10,"open":3.85,"high":4.05,"low":3.85,"close":null,"bid":4.0,"ask":4.1,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.5115257918063435,"gamma":0.031659567975494025,"theta":-0.013413135710402013,"vega":0.08705588794773345,"rho":0.060414152831062475,"phi":-0.0837842480683193,"bid_iv":0.583122,"mid_iv":0.585997,"ask_iv":0.588872,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.60,"average_volume":0,"last_volume":2,"trade_date":1721659652097,"prevclose":4.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1814,"bidexch":"E","bid_date":1721660580000,"asksize":154,"askexch":"D","ask_date":1721660580000,"open_interest":340,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00033000","description":"PLTR + Feb 21 2025 $33.00 Put","exch":"Z","type":"option","last":8.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.4,"ask":7.5,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5155943331809779,"gamma":0.03155870519209466,"theta":-0.013329989155582674,"vega":0.08623325096907516,"rho":0.057697730569544046,"phi":-0.07929776712600756,"bid_iv":0.574043,"mid_iv":0.579936,"ask_iv":0.585828,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720024472326,"prevclose":8.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":288,"bidexch":"E","bid_date":1721660578000,"asksize":574,"askexch":"E","ask_date":1721660578000,"open_interest":3,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00033000","description":"PLTR + Feb 21 2025 $33.00 Call","exch":"Z","type":"option","last":3.55,"change":-0.57,"volume":4,"open":3.55,"high":3.55,"low":3.55,"close":null,"bid":3.7,"ask":3.8,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.4844056668190221,"gamma":0.03155870519209466,"theta":-0.013329989155582674,"vega":0.08623325096907516,"rho":0.057697730569544046,"phi":-0.07929776712600756,"bid_iv":0.578749,"mid_iv":0.584548,"ask_iv":0.590347,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.84,"average_volume":0,"last_volume":4,"trade_date":1721658690850,"prevclose":4.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1071,"bidexch":"E","bid_date":1721660578000,"asksize":345,"askexch":"D","ask_date":1721660578000,"open_interest":571,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00034000","description":"PLTR + Feb 21 2025 $34.00 Put","exch":"Z","type":"option","last":7.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.05,"ask":8.2,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5419648151994775,"gamma":0.03135371491541474,"theta":-0.01321270248029482,"vega":0.08452370975888834,"rho":0.05500507145270455,"phi":-0.07493830972205018,"bid_iv":0.579835,"mid_iv":0.582913,"ask_iv":0.585991,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":166,"trade_date":1721224803388,"prevclose":7.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1456,"bidexch":"E","bid_date":1721660579000,"asksize":1277,"askexch":"E","ask_date":1721660579000,"open_interest":302,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00034000","description":"PLTR + Feb 21 2025 $34.00 Call","exch":"Z","type":"option","last":3.8,"change":0.00,"volume":4,"open":null,"high":null,"low":null,"close":null,"bid":3.45,"ask":3.5,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.45803518480052247,"gamma":0.03135371491541474,"theta":-0.01321270248029482,"vega":0.08452370975888834,"rho":0.05500507145270455,"phi":-0.07493830972205018,"bid_iv":0.583978,"mid_iv":0.586938,"ask_iv":0.589898,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721320739418,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":491,"bidexch":"E","bid_date":1721660579000,"asksize":123,"askexch":"D","ask_date":1721660579000,"open_interest":130,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00035000","description":"PLTR + Feb 21 2025 $35.00 Put","exch":"Z","type":"option","last":8.41,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.75,"ask":8.95,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.5671815731537729,"gamma":0.031002576445716294,"theta":-0.013043547335974341,"vega":0.08614667646413944,"rho":0.052358607015557446,"phi":-0.0707739446603739,"bid_iv":0.577179,"mid_iv":0.583179,"ask_iv":0.589179,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721055192292,"prevclose":8.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1044,"bidexch":"E","bid_date":1721660579000,"asksize":1021,"askexch":"E","ask_date":1721660579000,"open_interest":261,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00035000","description":"PLTR + Feb 21 2025 $35.00 Call","exch":"Z","type":"option","last":3.0,"change":-0.75,"volume":1,"open":3.0,"high":3.0,"low":3.0,"close":null,"bid":3.15,"ask":3.25,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.4328184268462271,"gamma":0.031002576445716294,"theta":-0.013043547335974341,"vega":0.08614667646413944,"rho":0.052358607015557446,"phi":-0.0707739446603739,"bid_iv":0.580594,"mid_iv":0.586401,"ask_iv":0.592208,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":1,"trade_date":1721656663874,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1277,"bidexch":"E","bid_date":1721660578000,"asksize":427,"askexch":"E","ask_date":1721660578000,"open_interest":505,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00036000","description":"PLTR + Feb 21 2025 $36.00 Put","exch":"Z","type":"option","last":11.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.5,"ask":9.7,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.59115594047809,"gamma":0.030529874558914337,"theta":-0.01283351467178052,"vega":0.08349177510520783,"rho":0.049784862848253904,"phi":-0.06681865940993958,"bid_iv":0.576935,"mid_iv":0.583146,"ask_iv":0.589358,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720025115886,"prevclose":11.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":514,"bidexch":"E","bid_date":1721660579000,"asksize":1043,"askexch":"E","ask_date":1721660579000,"open_interest":46,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00036000","description":"PLTR + Feb 21 2025 $36.00 Call","exch":"Z","type":"option","last":2.8,"change":-0.72,"volume":1,"open":2.8,"high":2.8,"low":2.8,"close":null,"bid":2.95,"ask":3.05,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.40884405952191,"gamma":0.030529874558914337,"theta":-0.01283351467178052,"vega":0.08349177510520783,"rho":0.049784862848253904,"phi":-0.06681865940993958,"bid_iv":0.583663,"mid_iv":0.587256,"ask_iv":0.59085,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.46,"average_volume":0,"last_volume":1,"trade_date":1721656535893,"prevclose":3.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":63,"bidexch":"Z","bid_date":1721660579000,"asksize":1686,"askexch":"E","ask_date":1721660579000,"open_interest":270,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00037000","description":"PLTR + Feb 21 2025 $37.00 Put","exch":"Z","type":"option","last":10.08,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.3,"ask":10.45,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.6145230626305928,"gamma":0.030007924209840085,"theta":-0.01260793369974592,"vega":0.0800848636800353,"rho":0.04725251966724465,"phi":-0.0629652809180925,"bid_iv":0.580649,"mid_iv":0.587264,"ask_iv":0.593878,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":30,"trade_date":1721052999085,"prevclose":10.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":708,"bidexch":"X","bid_date":1721660578000,"asksize":229,"askexch":"E","ask_date":1721660578000,"open_interest":37,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00037000","description":"PLTR + Feb 21 2025 $37.00 Call","exch":"Z","type":"option","last":3.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.71,"ask":2.97,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.3854769373694072,"gamma":0.030007924209840085,"theta":-0.01260793369974592,"vega":0.0800848636800353,"rho":0.04725251966724465,"phi":-0.0629652809180925,"bid_iv":0.586869,"mid_iv":0.589941,"ask_iv":0.593014,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721407776107,"prevclose":3.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1233,"bidexch":"E","bid_date":1721660579000,"asksize":2689,"askexch":"E","ask_date":1721660579000,"open_interest":265,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00038000","description":"PLTR + Feb 21 2025 $38.00 Put","exch":"Z","type":"option","last":12.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.15,"ask":11.25,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.6360968556823459,"gamma":0.029352198252429948,"theta":-0.012339129510282812,"vega":0.0814767678999356,"rho":0.04484873005690422,"phi":-0.05941252590346835,"bid_iv":0.574747,"mid_iv":0.58193,"ask_iv":0.589113,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":62,"trade_date":1720187441212,"prevclose":12.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":176,"bidexch":"E","bid_date":1721660579000,"asksize":269,"askexch":"E","ask_date":1721660579000,"open_interest":301,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00038000","description":"PLTR + Feb 21 2025 $38.00 Call","exch":"Z","type":"option","last":2.98,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.51,"ask":2.69,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.3639031443176541,"gamma":0.029352198252429948,"theta":-0.012339129510282812,"vega":0.0814767678999356,"rho":0.04484873005690422,"phi":-0.05941252590346835,"bid_iv":0.588066,"mid_iv":0.591113,"ask_iv":0.594161,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408433173,"prevclose":2.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":377,"bidexch":"E","bid_date":1721660578000,"asksize":1192,"askexch":"X","ask_date":1721660579000,"open_interest":273,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00039000","description":"PLTR + Feb 21 2025 $39.00 Put","exch":"Z","type":"option","last":12.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.95,"ask":12.05,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.6571891638133825,"gamma":0.028680559095798728,"theta":-0.012048845536780374,"vega":0.07729019657989933,"rho":0.04248997784611398,"phi":-0.05593991979857549,"bid_iv":0.568679,"mid_iv":0.582052,"ask_iv":0.595425,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":16,"trade_date":1720712108575,"prevclose":12.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":262,"bidexch":"E","bid_date":1721660579000,"asksize":171,"askexch":"E","ask_date":1721660579000,"open_interest":24,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00039000","description":"PLTR + Feb 21 2025 $39.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.64,"volume":1,"open":2.28,"high":2.28,"low":2.28,"close":null,"bid":2.32,"ask":2.49,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.3428108361866174,"gamma":0.028680559095798728,"theta":-0.012048845536780374,"vega":0.07729019657989933,"rho":0.04248997784611398,"phi":-0.05593991979857549,"bid_iv":0.589066,"mid_iv":0.592302,"ask_iv":0.595538,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.92,"average_volume":0,"last_volume":1,"trade_date":1721658187189,"prevclose":2.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":538,"bidexch":"E","bid_date":1721660578000,"asksize":1188,"askexch":"E","ask_date":1721660578000,"open_interest":160,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00040000","description":"PLTR + Feb 21 2025 $40.00 Put","exch":"Z","type":"option","last":12.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.7,"ask":12.9,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.6769238073010215,"gamma":0.027935076114132183,"theta":-0.011740789348787965,"vega":0.07856429306018149,"rho":0.04024271341272498,"phi":-0.05269413291930647,"bid_iv":0.584263,"mid_iv":0.588682,"ask_iv":0.5931,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":8,"trade_date":1721056610532,"prevclose":12.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":440,"bidexch":"E","bid_date":1721660579000,"asksize":664,"askexch":"E","ask_date":1721660579000,"open_interest":11,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00040000","description":"PLTR + Feb 21 2025 $40.00 Call","exch":"Z","type":"option","last":2.37,"change":0.00,"volume":4,"open":2.37,"high":2.37,"low":2.37,"close":null,"bid":2.15,"ask":2.33,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.32307619269897847,"gamma":0.027935076114132183,"theta":-0.011740789348787965,"vega":0.07856429306018149,"rho":0.04024271341272498,"phi":-0.05269413291930647,"bid_iv":0.588007,"mid_iv":0.5931,"ask_iv":0.598192,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721655355144,"prevclose":2.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":352,"bidexch":"E","bid_date":1721660578000,"asksize":317,"askexch":"E","ask_date":1721660578000,"open_interest":696,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250221P00041000","description":"PLTR + Feb 21 2025 $41.00 Put","exch":"Z","type":"option","last":13.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.65,"ask":13.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.6957983162352158,"gamma":0.02716237230623616,"theta":-0.011422969471687451,"vega":0.07372985117871524,"rho":0.03807560805579644,"phi":-0.049591495039358335,"bid_iv":0.578806,"mid_iv":0.586995,"ask_iv":0.595183,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721311519610,"prevclose":13.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":106,"bidexch":"E","bid_date":1721660579000,"asksize":382,"askexch":"E","ask_date":1721660580000,"open_interest":2,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250221C00041000","description":"PLTR + Feb 21 2025 $41.00 Call","exch":"Z","type":"option","last":2.02,"change":-0.23,"volume":32,"open":2.17,"high":2.17,"low":1.95,"close":null,"bid":2.02,"ask":2.14,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.3042016837647842,"gamma":0.02716237230623616,"theta":-0.011422969471687451,"vega":0.07372985117871524,"rho":0.03807560805579644,"phi":-0.049591495039358335,"bid_iv":0.57687,"mid_iv":0.587723,"ask_iv":0.598575,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.23,"average_volume":0,"last_volume":5,"trade_date":1721660578586,"prevclose":2.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2,"bidexch":"U","bid_date":1721660579000,"asksize":658,"askexch":"M","ask_date":1721660578000,"open_interest":488,"contract_size":100,"expiration_date":"2025-02-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '194' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '6' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-11-15&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR241115P00013000","description":"PLTR + Nov 15 2024 $13.00 Put","exch":"Z","type":"option","last":0.13,"change":0.05,"volume":23,"open":0.09,"high":0.13,"low":0.09,"close":null,"bid":0.04,"ask":0.18,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0077715271476596,"gamma":0.002206417863870012,"theta":-0.0029556030281176595,"vega":0.0037397196321284193,"rho":0.03981790653209094,"phi":-0.08908784135286396,"bid_iv":0.657879,"mid_iv":0.752935,"ask_iv":0.847991,"smv_vol":0.714,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":62.50,"average_volume":0,"last_volume":1,"trade_date":1721656537635,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2172,"bidexch":"X","bid_date":1721660578000,"asksize":2602,"askexch":"X","ask_date":1721660578000,"open_interest":523,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00013000","description":"PLTR + Nov 15 2024 $13.00 Call","exch":"Z","type":"option","last":15.5,"change":-1.50,"volume":1,"open":15.5,"high":15.5,"low":15.5,"close":null,"bid":15.65,"ask":16.05,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9922284728523404,"gamma":0.002206417863870012,"theta":-0.0029556030281176595,"vega":0.0037397196321284193,"rho":0.03981790653209094,"phi":-0.08908784135286396,"bid_iv":0.0,"mid_iv":0.830805,"ask_iv":0.830805,"smv_vol":0.714,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.83,"average_volume":0,"last_volume":1,"trade_date":1721656433704,"prevclose":17.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":85,"bidexch":"N","bid_date":1721660579000,"asksize":127,"askexch":"Z","ask_date":1721660579000,"open_interest":280,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00014000","description":"PLTR + Nov 15 2024 $14.00 Put","exch":"Z","type":"option","last":0.08,"change":-0.03,"volume":3,"open":0.08,"high":0.08,"low":0.08,"close":null,"bid":0.09,"ask":0.22,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0134512067097814,"gamma":0.0035548562374789344,"theta":-0.0036678603958357724,"vega":0.0059152403364982845,"rho":0.04233160315715606,"phi":-0.08855710582622578,"bid_iv":0.686931,"mid_iv":0.750653,"ask_iv":0.814376,"smv_vol":0.708,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.28,"average_volume":0,"last_volume":1,"trade_date":1721655337390,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":923,"bidexch":"E","bid_date":1721660579000,"asksize":2516,"askexch":"X","ask_date":1721660578000,"open_interest":2331,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00014000","description":"PLTR + Nov 15 2024 $14.00 Call","exch":"Z","type":"option","last":11.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.7,"ask":15.1,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9865487932902186,"gamma":0.0035548562374789344,"theta":-0.0036678603958357724,"vega":0.0059152403364982845,"rho":0.04233160315715606,"phi":-0.08855710582622578,"bid_iv":0.325528,"mid_iv":0.584978,"ask_iv":0.844428,"smv_vol":0.708,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1719600224339,"prevclose":11.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":48,"bidexch":"Q","bid_date":1721660579000,"asksize":120,"askexch":"Z","ask_date":1721660579000,"open_interest":92,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00015000","description":"PLTR + Nov 15 2024 $15.00 Put","exch":"Z","type":"option","last":0.12,"change":-0.04,"volume":1,"open":0.12,"high":0.12,"low":0.12,"close":null,"bid":0.12,"ask":0.21,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0216563580771211,"gamma":0.0053331501344442206,"theta":-0.004551063527324281,"vega":0.00895645893467131,"rho":0.04456646163919906,"phi":-0.08779296827299277,"bid_iv":0.661815,"mid_iv":0.688338,"ask_iv":0.714861,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721659878495,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1603,"bidexch":"E","bid_date":1721660579000,"asksize":2756,"askexch":"X","ask_date":1721660578000,"open_interest":6395,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00015000","description":"PLTR + Nov 15 2024 $15.00 Call","exch":"Z","type":"option","last":13.83,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.75,"ask":14.15,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9783436419228789,"gamma":0.0053331501344442206,"theta":-0.004551063527324281,"vega":0.00895645893467131,"rho":0.04456646163919906,"phi":-0.08779296827299277,"bid_iv":0.643478,"mid_iv":0.686786,"ask_iv":0.730094,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721225856413,"prevclose":13.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":57,"bidexch":"Q","bid_date":1721660579000,"asksize":133,"askexch":"E","ask_date":1721660580000,"open_interest":136,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00016000","description":"PLTR + Nov 15 2024 $16.00 Put","exch":"Z","type":"option","last":0.25,"change":0.05,"volume":1,"open":0.25,"high":0.25,"low":0.25,"close":null,"bid":0.16,"ask":0.24,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.032830668331517,"gamma":0.007539543033871595,"theta":-0.005603434323293007,"vega":0.012986994199921775,"rho":0.0464689737935468,"phi":-0.08675560472681809,"bid_iv":0.639091,"mid_iv":0.66799,"ask_iv":0.69689,"smv_vol":0.672,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":1,"trade_date":1721659878498,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1895,"bidexch":"E","bid_date":1721660579000,"asksize":2607,"askexch":"X","ask_date":1721660578000,"open_interest":2111,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00016000","description":"PLTR + Nov 15 2024 $16.00 Call","exch":"Z","type":"option","last":14.05,"change":0.65,"volume":2,"open":14.05,"high":14.05,"low":14.05,"close":14.05,"bid":12.85,"ask":13.0,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.967169331668483,"gamma":0.007539543033871595,"theta":-0.005603434323293007,"vega":0.012986994199921775,"rho":0.0464689737935468,"phi":-0.08675560472681809,"bid_iv":0.66067,"mid_iv":0.754121,"ask_iv":0.847573,"smv_vol":0.672,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.86,"average_volume":0,"last_volume":2,"trade_date":1721313138528,"prevclose":13.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"E","bid_date":1721660579000,"asksize":19,"askexch":"Z","ask_date":1721660578000,"open_interest":317,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00017000","description":"PLTR + Nov 15 2024 $17.00 Put","exch":"Z","type":"option","last":0.26,"change":-0.03,"volume":2,"open":0.26,"high":0.26,"low":0.26,"close":null,"bid":0.27,"ask":0.3,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.04721341038378,"gamma":0.010128856535575811,"theta":-0.0067871050147079075,"vega":0.015694918587066176,"rho":0.04800672431916356,"phi":-0.08542421472412798,"bid_iv":0.654673,"mid_iv":0.662934,"ask_iv":0.671194,"smv_vol":0.661,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.35,"average_volume":0,"last_volume":1,"trade_date":1721655015838,"prevclose":0.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":714,"bidexch":"E","bid_date":1721660579000,"asksize":1804,"askexch":"X","ask_date":1721660579000,"open_interest":3262,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00017000","description":"PLTR + Nov 15 2024 $17.00 Call","exch":"Z","type":"option","last":12.25,"change":0.00,"volume":510,"open":null,"high":null,"low":null,"close":null,"bid":11.9,"ask":12.1,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.95278658961622,"gamma":0.010128856535575811,"theta":-0.0067871050147079075,"vega":0.015694918587066176,"rho":0.04800672431916356,"phi":-0.08542421472412798,"bid_iv":0.624482,"mid_iv":0.652651,"ask_iv":0.680821,"smv_vol":0.661,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721415606898,"prevclose":12.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":131,"bidexch":"J","bid_date":1721660579000,"asksize":120,"askexch":"X","ask_date":1721660578000,"open_interest":1840,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00018000","description":"PLTR + Nov 15 2024 $18.00 Put","exch":"Z","type":"option","last":0.4,"change":0.02,"volume":10,"open":0.4,"high":0.4,"low":0.4,"close":null,"bid":0.37,"ask":0.4,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0650339468965332,"gamma":0.01304138254569761,"theta":-0.008077581469490025,"vega":0.021309111395034025,"rho":0.04914620403512065,"phi":-0.08377910949874945,"bid_iv":0.6453,"mid_iv":0.65229,"ask_iv":0.659279,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.27,"average_volume":0,"last_volume":5,"trade_date":1721657970030,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":315,"bidexch":"B","bid_date":1721660580000,"asksize":1663,"askexch":"E","ask_date":1721660580000,"open_interest":6292,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00018000","description":"PLTR + Nov 15 2024 $18.00 Call","exch":"Z","type":"option","last":11.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.05,"ask":11.2,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9349660531034668,"gamma":0.01304138254569761,"theta":-0.008077581469490025,"vega":0.021309111395034025,"rho":0.04914620403512065,"phi":-0.08377910949874945,"bid_iv":0.637276,"mid_iv":0.660612,"ask_iv":0.683948,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721318888452,"prevclose":11.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":88,"bidexch":"X","bid_date":1721660578000,"asksize":197,"askexch":"X","ask_date":1721660579000,"open_interest":1584,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00019000","description":"PLTR + Nov 15 2024 $19.00 Put","exch":"Z","type":"option","last":0.5,"change":0.01,"volume":1,"open":0.5,"high":0.5,"low":0.5,"close":null,"bid":0.5,"ask":0.52,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0862936959891242,"gamma":0.016193128438533096,"theta":-0.009432017930537318,"vega":0.02485232934846103,"rho":0.04987881912291371,"phi":-0.08182144052071294,"bid_iv":0.639297,"mid_iv":0.642936,"ask_iv":0.646575,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.05,"average_volume":0,"last_volume":1,"trade_date":1721656958256,"prevclose":0.49,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"N","bid_date":1721660578000,"asksize":507,"askexch":"E","ask_date":1721660578000,"open_interest":10684,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00019000","description":"PLTR + Nov 15 2024 $19.00 Call","exch":"Z","type":"option","last":11.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.2,"ask":10.6,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9137063040108758,"gamma":0.016193128438533096,"theta":-0.009432017930537318,"vega":0.02485232934846103,"rho":0.04987881912291371,"phi":-0.08182144052071294,"bid_iv":0.633547,"mid_iv":0.652804,"ask_iv":0.672061,"smv_vol":0.643,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402490969,"prevclose":11.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"X","bid_date":1721660579000,"asksize":253,"askexch":"E","ask_date":1721660579000,"open_interest":645,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115C00020000","description":"PLTR + Nov 15 2024 $20.00 Call","exch":"Z","type":"option","last":8.95,"change":-0.82,"volume":5,"open":8.95,"high":8.95,"low":8.95,"close":null,"bid":9.4,"ask":9.5,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8890148528798566,"gamma":0.019488847596475158,"theta":-0.01080508992519345,"vega":0.03165924914881001,"rho":0.05019421587794775,"phi":-0.07955333993336922,"bid_iv":0.619143,"mid_iv":0.634929,"ask_iv":0.650715,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.40,"average_volume":0,"last_volume":5,"trade_date":1721656666396,"prevclose":9.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":71,"bidexch":"X","bid_date":1721660578000,"asksize":104,"askexch":"E","ask_date":1721660578000,"open_interest":2423,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00020000","description":"PLTR + Nov 15 2024 $20.00 Put","exch":"Z","type":"option","last":0.68,"change":0.03,"volume":11,"open":0.65,"high":0.68,"low":0.65,"close":null,"bid":0.65,"ask":0.68,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1109851471201434,"gamma":0.019488847596475158,"theta":-0.01080508992519345,"vega":0.03165924914881001,"rho":0.05019421587794775,"phi":-0.07955333993336922,"bid_iv":0.628909,"mid_iv":0.633633,"ask_iv":0.638358,"smv_vol":0.635,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.62,"average_volume":0,"last_volume":1,"trade_date":1721659866684,"prevclose":0.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":756,"bidexch":"E","bid_date":1721660579000,"asksize":1021,"askexch":"E","ask_date":1721660579000,"open_interest":4739,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115P00021000","description":"PLTR + Nov 15 2024 $21.00 Put","exch":"Z","type":"option","last":0.86,"change":0.02,"volume":10,"open":0.91,"high":0.92,"low":0.86,"close":null,"bid":0.84,"ask":0.88,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1389367054087789,"gamma":0.022832506712094785,"theta":-0.012157062137811021,"vega":0.035735272592183245,"rho":0.05010115655889133,"phi":-0.07699168712349547,"bid_iv":0.622461,"mid_iv":0.626637,"ask_iv":0.630813,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.39,"average_volume":0,"last_volume":2,"trade_date":1721659458187,"prevclose":0.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":573,"bidexch":"E","bid_date":1721660579000,"asksize":1344,"askexch":"E","ask_date":1721660579000,"open_interest":1582,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00021000","description":"PLTR + Nov 15 2024 $21.00 Call","exch":"Z","type":"option","last":8.23,"change":-0.81,"volume":7,"open":8.85,"high":8.85,"low":8.15,"close":null,"bid":8.6,"ask":8.7,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8610632945912211,"gamma":0.022832506712094785,"theta":-0.012157062137811021,"vega":0.035735272592183245,"rho":0.05010115655889133,"phi":-0.07699168712349547,"bid_iv":0.625992,"mid_iv":0.632993,"ask_iv":0.639994,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.96,"average_volume":0,"last_volume":1,"trade_date":1721656958788,"prevclose":9.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":237,"bidexch":"E","bid_date":1721660578000,"asksize":125,"askexch":"E","ask_date":1721660578000,"open_interest":650,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00022000","description":"PLTR + Nov 15 2024 $22.00 Put","exch":"Z","type":"option","last":1.21,"change":0.11,"volume":1530,"open":1.05,"high":1.21,"low":1.05,"close":null,"bid":1.05,"ask":1.11,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1697911024999004,"gamma":0.026127193771123786,"theta":-0.013447648053337964,"vega":0.03986872966045518,"rho":0.049630166111136145,"phi":-0.07417004842302788,"bid_iv":0.612503,"mid_iv":0.619996,"ask_iv":0.627489,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.00,"average_volume":0,"last_volume":3,"trade_date":1721657064585,"prevclose":1.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1630,"bidexch":"E","bid_date":1721660579000,"asksize":1047,"askexch":"E","ask_date":1721660579000,"open_interest":3036,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00022000","description":"PLTR + Nov 15 2024 $22.00 Call","exch":"Z","type":"option","last":7.6,"change":-1.30,"volume":4,"open":8.35,"high":8.35,"low":7.6,"close":null,"bid":7.85,"ask":7.95,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8302088975000996,"gamma":0.026127193771123786,"theta":-0.013447648053337964,"vega":0.03986872966045518,"rho":0.049630166111136145,"phi":-0.07417004842302788,"bid_iv":0.62175,"mid_iv":0.628015,"ask_iv":0.634281,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.61,"average_volume":0,"last_volume":1,"trade_date":1721658113882,"prevclose":8.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":390,"bidexch":"E","bid_date":1721660579000,"asksize":385,"askexch":"E","ask_date":1721660579000,"open_interest":1574,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00023000","description":"PLTR + Nov 15 2024 $23.00 Put","exch":"Z","type":"option","last":1.45,"change":0.12,"volume":21,"open":1.47,"high":1.5,"low":1.45,"close":null,"bid":1.3,"ask":1.39,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.203421805880141,"gamma":0.029261150744750306,"theta":-0.014634570729276451,"vega":0.04669180355408845,"rho":0.048777097496402105,"phi":-0.07110149963018841,"bid_iv":0.614942,"mid_iv":0.627777,"ask_iv":0.640612,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.03,"average_volume":0,"last_volume":10,"trade_date":1721657487040,"prevclose":1.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1860,"bidexch":"E","bid_date":1721660579000,"asksize":1493,"askexch":"E","ask_date":1721660579000,"open_interest":997,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00023000","description":"PLTR + Nov 15 2024 $23.00 Call","exch":"Z","type":"option","last":7.08,"change":-0.42,"volume":9,"open":7.3,"high":7.3,"low":7.08,"close":null,"bid":7.15,"ask":7.25,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.796578194119859,"gamma":0.029261150744750306,"theta":-0.014634570729276451,"vega":0.04669180355408845,"rho":0.048777097496402105,"phi":-0.07110149963018841,"bid_iv":0.61969,"mid_iv":0.62505,"ask_iv":0.63041,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.60,"average_volume":0,"last_volume":4,"trade_date":1721659695351,"prevclose":7.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":459,"bidexch":"E","bid_date":1721660578000,"asksize":575,"askexch":"E","ask_date":1721660578000,"open_interest":1091,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00024000","description":"PLTR + Nov 15 2024 $24.00 Put","exch":"Z","type":"option","last":1.74,"change":0.22,"volume":25,"open":1.76,"high":1.88,"low":1.74,"close":null,"bid":1.67,"ask":1.71,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2393662777233996,"gamma":0.032144446808618186,"theta":-0.01568995335850161,"vega":0.050445502769912054,"rho":0.04758183592542241,"phi":-0.06782895506596276,"bid_iv":0.61177,"mid_iv":0.615712,"ask_iv":0.619654,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.48,"average_volume":0,"last_volume":3,"trade_date":1721659108251,"prevclose":1.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":46,"bidexch":"X","bid_date":1721660579000,"asksize":1516,"askexch":"E","ask_date":1721660579000,"open_interest":1690,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00024000","description":"PLTR + Nov 15 2024 $24.00 Call","exch":"Z","type":"option","last":6.45,"change":-1.03,"volume":2,"open":6.45,"high":6.45,"low":6.45,"close":null,"bid":6.5,"ask":6.6,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7606337222766004,"gamma":0.032144446808618186,"theta":-0.01568995335850161,"vega":0.050445502769912054,"rho":0.04758183592542241,"phi":-0.06782895506596276,"bid_iv":0.609331,"mid_iv":0.619247,"ask_iv":0.629163,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.77,"average_volume":0,"last_volume":1,"trade_date":1721659404363,"prevclose":7.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":413,"bidexch":"E","bid_date":1721660579000,"asksize":846,"askexch":"E","ask_date":1721660579000,"open_interest":1337,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00025000","description":"PLTR + Nov 15 2024 $25.00 Put","exch":"Z","type":"option","last":2.21,"change":0.14,"volume":18,"open":1.9,"high":2.22,"low":1.9,"close":null,"bid":2.02,"ask":2.07,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2770818267401002,"gamma":0.03470576166060025,"theta":-0.01659244408065362,"vega":0.05390309842456856,"rho":0.0460949820159915,"phi":-0.06440225067017025,"bid_iv":0.610058,"mid_iv":0.613754,"ask_iv":0.61745,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.77,"average_volume":0,"last_volume":1,"trade_date":1721657506320,"prevclose":2.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":725,"bidexch":"E","bid_date":1721660580000,"asksize":457,"askexch":"E","ask_date":1721660580000,"open_interest":4338,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00025000","description":"PLTR + Nov 15 2024 $25.00 Call","exch":"Z","type":"option","last":5.71,"change":-0.44,"volume":38,"open":6.15,"high":6.15,"low":5.6,"close":null,"bid":5.85,"ask":5.95,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7229181732598998,"gamma":0.03470576166060025,"theta":-0.01659244408065362,"vega":0.05390309842456856,"rho":0.0460949820159915,"phi":-0.06440225067017025,"bid_iv":0.610855,"mid_iv":0.620134,"ask_iv":0.629414,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.16,"average_volume":0,"last_volume":8,"trade_date":1721659106348,"prevclose":6.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":590,"bidexch":"E","bid_date":1721660579000,"asksize":172,"askexch":"E","ask_date":1721660579000,"open_interest":2271,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00026000","description":"PLTR + Nov 15 2024 $26.00 Put","exch":"Z","type":"option","last":2.65,"change":0.17,"volume":22,"open":2.56,"high":2.65,"low":2.5,"close":null,"bid":2.37,"ask":2.5,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3160709185456476,"gamma":0.03688868520375676,"theta":-0.0173321823766082,"vega":0.05697468877235248,"rho":0.044361728791468664,"phi":-0.060866934212810975,"bid_iv":0.607937,"mid_iv":0.61231,"ask_iv":0.616683,"smv_vol":0.614,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.86,"average_volume":0,"last_volume":10,"trade_date":1721657487040,"prevclose":2.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":484,"bidexch":"E","bid_date":1721660579000,"asksize":1884,"askexch":"E","ask_date":1721660579000,"open_interest":1586,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00026000","description":"PLTR + Nov 15 2024 $26.00 Call","exch":"Z","type":"option","last":4.85,"change":-0.70,"volume":24,"open":5.35,"high":5.35,"low":4.85,"close":null,"bid":5.3,"ask":5.4,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6839290814543524,"gamma":0.03688868520375676,"theta":-0.0173321823766082,"vega":0.05697468877235248,"rho":0.044361728791468664,"phi":-0.060866934212810975,"bid_iv":0.604752,"mid_iv":0.613531,"ask_iv":0.62231,"smv_vol":0.614,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.62,"average_volume":0,"last_volume":1,"trade_date":1721656716575,"prevclose":5.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":569,"bidexch":"E","bid_date":1721660579000,"asksize":1017,"askexch":"E","ask_date":1721660579000,"open_interest":7995,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00027000","description":"PLTR + Nov 15 2024 $27.00 Put","exch":"Z","type":"option","last":3.19,"change":0.29,"volume":3,"open":3.19,"high":3.19,"low":3.19,"close":null,"bid":2.9,"ask":2.94,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3558382362035166,"gamma":0.03863658309770745,"theta":-0.01789470897648464,"vega":0.05957097215565423,"rho":0.04242332300161152,"phi":-0.057268361572937465,"bid_iv":0.606945,"mid_iv":0.610288,"ask_iv":0.613632,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.00,"average_volume":0,"last_volume":3,"trade_date":1721656784812,"prevclose":2.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"N","bid_date":1721660578000,"asksize":251,"askexch":"E","ask_date":1721660579000,"open_interest":2797,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00027000","description":"PLTR + Nov 15 2024 $27.00 Call","exch":"Z","type":"option","last":4.78,"change":-0.28,"volume":65,"open":5.0,"high":5.0,"low":4.5,"close":null,"bid":4.75,"ask":4.85,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6441617637964834,"gamma":0.03863658309770745,"theta":-0.01789470897648464,"vega":0.05957097215565423,"rho":0.04242332300161152,"phi":-0.057268361572937465,"bid_iv":0.608717,"mid_iv":0.617113,"ask_iv":0.625508,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.54,"average_volume":0,"last_volume":1,"trade_date":1721660138067,"prevclose":5.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1173,"bidexch":"E","bid_date":1721660580000,"asksize":622,"askexch":"E","ask_date":1721660580000,"open_interest":2448,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00028000","description":"PLTR + Nov 15 2024 $28.00 Put","exch":"Z","type":"option","last":3.3,"change":-0.02,"volume":32,"open":3.3,"high":3.3,"low":3.3,"close":null,"bid":3.4,"ask":3.5,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3958449404678513,"gamma":0.0399281312694577,"theta":-0.018279473626865134,"vega":0.06161689112063324,"rho":0.04033155926894768,"phi":-0.05365525450606867,"bid_iv":0.603898,"mid_iv":0.612007,"ask_iv":0.620115,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.61,"average_volume":0,"last_volume":30,"trade_date":1721655477219,"prevclose":3.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":238,"bidexch":"D","bid_date":1721660579000,"asksize":2108,"askexch":"E","ask_date":1721660579000,"open_interest":2013,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00028000","description":"PLTR + Nov 15 2024 $28.00 Call","exch":"Z","type":"option","last":4.16,"change":-0.38,"volume":14,"open":4.5,"high":4.62,"low":3.96,"close":null,"bid":4.3,"ask":4.4,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6041550595321487,"gamma":0.0399281312694577,"theta":-0.018279473626865134,"vega":0.06161689112063324,"rho":0.04033155926894768,"phi":-0.05365525450606867,"bid_iv":0.605591,"mid_iv":0.613709,"ask_iv":0.621827,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.37,"average_volume":0,"last_volume":3,"trade_date":1721658118343,"prevclose":4.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":66,"bidexch":"N","bid_date":1721660579000,"asksize":1642,"askexch":"E","ask_date":1721660579000,"open_interest":6238,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00029000","description":"PLTR + Nov 15 2024 $29.00 Put","exch":"Z","type":"option","last":4.0,"change":0.10,"volume":4,"open":4.1,"high":4.1,"low":4.0,"close":null,"bid":3.95,"ask":4.0,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4355783610798261,"gamma":0.04075426795321579,"theta":-0.01848896574501485,"vega":0.06305107207531471,"rho":0.03813503596203671,"phi":-0.05007380129207206,"bid_iv":0.60381,"mid_iv":0.607783,"ask_iv":0.611755,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.57,"average_volume":0,"last_volume":2,"trade_date":1721659333242,"prevclose":3.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":185,"bidexch":"E","bid_date":1721660579000,"asksize":498,"askexch":"E","ask_date":1721660579000,"open_interest":832,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00029000","description":"PLTR + Nov 15 2024 $29.00 Call","exch":"Z","type":"option","last":3.75,"change":-0.40,"volume":48,"open":4.15,"high":4.15,"low":3.65,"close":null,"bid":3.85,"ask":3.9,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5644216389201739,"gamma":0.04075426795321579,"theta":-0.01848896574501485,"vega":0.06305107207531471,"rho":0.03813503596203671,"phi":-0.05007380129207206,"bid_iv":0.604066,"mid_iv":0.611999,"ask_iv":0.619931,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.64,"average_volume":0,"last_volume":3,"trade_date":1721659864587,"prevclose":4.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":372,"bidexch":"E","bid_date":1721660579000,"asksize":1,"askexch":"N","ask_date":1721660578000,"open_interest":9042,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00030000","description":"PLTR + Nov 15 2024 $30.00 Put","exch":"Z","type":"option","last":4.5,"change":0.00,"volume":44,"open":null,"high":null,"low":null,"close":null,"bid":4.55,"ask":4.6,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4745637626719739,"gamma":0.04112881763859735,"theta":-0.018532196605051048,"vega":0.06383043011022951,"rho":0.035881392693752484,"phi":-0.046566430311756335,"bid_iv":0.60519,"mid_iv":0.609126,"ask_iv":0.613063,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410142216,"prevclose":4.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":143,"bidexch":"D","bid_date":1721660578000,"asksize":544,"askexch":"E","ask_date":1721660578000,"open_interest":608,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00030000","description":"PLTR + Nov 15 2024 $30.00 Call","exch":"Z","type":"option","last":3.5,"change":-0.20,"volume":205,"open":3.85,"high":3.85,"low":3.25,"close":null,"bid":3.45,"ask":3.5,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5254362373280261,"gamma":0.04112881763859735,"theta":-0.018532196605051048,"vega":0.06383043011022951,"rho":0.035881392693752484,"phi":-0.046566430311756335,"bid_iv":0.604253,"mid_iv":0.612088,"ask_iv":0.619923,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.41,"average_volume":0,"last_volume":2,"trade_date":1721660413484,"prevclose":3.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":465,"bidexch":"E","bid_date":1721660579000,"asksize":25,"askexch":"P","ask_date":1721660578000,"open_interest":19176,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00031000","description":"PLTR + Nov 15 2024 $31.00 Put","exch":"Z","type":"option","last":5.3,"change":0.25,"volume":1,"open":5.3,"high":5.3,"low":5.3,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.5124103046359676,"gamma":0.04109034630491932,"theta":-0.018425848227469364,"vega":0.06393264063328284,"rho":0.033614241169709645,"phi":-0.04316765731093852,"bid_iv":0.600543,"mid_iv":0.608433,"ask_iv":0.616323,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.95,"average_volume":0,"last_volume":1,"trade_date":1721656446579,"prevclose":5.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1043,"bidexch":"E","bid_date":1721660579000,"asksize":1716,"askexch":"E","ask_date":1721660579000,"open_interest":219,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00031000","description":"PLTR + Nov 15 2024 $31.00 Call","exch":"Z","type":"option","last":2.89,"change":-0.55,"volume":27,"open":3.35,"high":3.4,"low":2.89,"close":null,"bid":3.05,"ask":3.15,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.4875896953640324,"gamma":0.04109034630491932,"theta":-0.018425848227469364,"vega":0.06393264063328284,"rho":0.033614241169709645,"phi":-0.04316765731093852,"bid_iv":0.606506,"mid_iv":0.61433,"ask_iv":0.622154,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.99,"average_volume":0,"last_volume":1,"trade_date":1721656619628,"prevclose":3.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":830,"bidexch":"E","bid_date":1721660578000,"asksize":501,"askexch":"D","ask_date":1721660578000,"open_interest":2104,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00032000","description":"PLTR + Nov 15 2024 $32.00 Put","exch":"Z","type":"option","last":5.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.85,"ask":5.9,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.5487721580566258,"gamma":0.040674986836178054,"theta":-0.0181842496812709,"vega":0.06335521929063075,"rho":0.03137002648660447,"phi":-0.0399079939850111,"bid_iv":0.598026,"mid_iv":0.60597,"ask_iv":0.613914,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721142362239,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":25,"bidexch":"B","bid_date":1721660577000,"asksize":686,"askexch":"E","ask_date":1721660577000,"open_interest":431,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00032000","description":"PLTR + Nov 15 2024 $32.00 Call","exch":"Z","type":"option","last":2.67,"change":-0.44,"volume":89,"open":2.9,"high":2.9,"low":2.55,"close":null,"bid":2.76,"ask":2.84,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.45122784194337423,"gamma":0.040674986836178054,"theta":-0.0181842496812709,"vega":0.06335521929063075,"rho":0.03137002648660447,"phi":-0.0399079939850111,"bid_iv":0.609559,"mid_iv":0.613506,"ask_iv":0.617453,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.15,"average_volume":0,"last_volume":1,"trade_date":1721659939189,"prevclose":3.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1477,"bidexch":"E","bid_date":1721660580000,"asksize":1259,"askexch":"E","ask_date":1721660580000,"open_interest":4773,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115C00033000","description":"PLTR + Nov 15 2024 $33.00 Call","exch":"Z","type":"option","last":2.48,"change":-0.25,"volume":70,"open":2.3,"high":2.48,"low":2.22,"close":null,"bid":2.46,"ask":2.51,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.41650731548246356,"gamma":0.03995188733079608,"theta":-0.01783086891221593,"vega":0.06212121663036428,"rho":0.029176453520935133,"phi":-0.036800452494212266,"bid_iv":0.606101,"mid_iv":0.611738,"ask_iv":0.617375,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.16,"average_volume":0,"last_volume":1,"trade_date":1721660252686,"prevclose":2.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":889,"bidexch":"E","bid_date":1721660579000,"asksize":26,"askexch":"P","ask_date":1721660578000,"open_interest":1065,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00033000","description":"PLTR + Nov 15 2024 $33.00 Put","exch":"Z","type":"option","last":7.0,"change":0.05,"volume":1,"open":7.0,"high":7.0,"low":7.0,"close":null,"bid":6.5,"ask":6.6,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5834926845175364,"gamma":0.03995188733079608,"theta":-0.01783086891221593,"vega":0.06212121663036428,"rho":0.029176453520935133,"phi":-0.036800452494212266,"bid_iv":0.598051,"mid_iv":0.606243,"ask_iv":0.614435,"smv_vol":0.611,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.72,"average_volume":0,"last_volume":1,"trade_date":1721656784776,"prevclose":6.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1073,"bidexch":"E","bid_date":1721660580000,"asksize":1094,"askexch":"E","ask_date":1721660580000,"open_interest":16,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115P00034000","description":"PLTR + Nov 15 2024 $34.00 Put","exch":"Z","type":"option","last":7.35,"change":0.05,"volume":28,"open":7.35,"high":7.35,"low":7.35,"close":null,"bid":7.25,"ask":7.35,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.6163429188990789,"gamma":0.03895821847667891,"theta":-0.017381220990052203,"vega":0.0602656327976523,"rho":0.027057631921118163,"phi":-0.03386503192981394,"bid_iv":0.6011,"mid_iv":0.609592,"ask_iv":0.618084,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.69,"average_volume":0,"last_volume":23,"trade_date":1721656390138,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":665,"bidexch":"E","bid_date":1721660579000,"asksize":1064,"askexch":"E","ask_date":1721660579000,"open_interest":21,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00034000","description":"PLTR + Nov 15 2024 $34.00 Call","exch":"Z","type":"option","last":2.12,"change":-0.31,"volume":51,"open":2.38,"high":2.38,"low":1.99,"close":null,"bid":2.2,"ask":2.31,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.38365708110092117,"gamma":0.03895821847667891,"theta":-0.017381220990052203,"vega":0.0602656327976523,"rho":0.027057631921118163,"phi":-0.03386503192981394,"bid_iv":0.61406,"mid_iv":0.61655,"ask_iv":0.61904,"smv_vol":0.612,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.76,"average_volume":0,"last_volume":2,"trade_date":1721657736846,"prevclose":2.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1580,"bidexch":"E","bid_date":1721660579000,"asksize":515,"askexch":"E","ask_date":1721660579000,"open_interest":443,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00035000","description":"PLTR + Nov 15 2024 $35.00 Put","exch":"Z","type":"option","last":7.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.0,"ask":8.1,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.6473471630443979,"gamma":0.03775932474531099,"theta":-0.016863532390184666,"vega":0.057854814486634244,"rho":0.025024654394384938,"phi":-0.031098550858921215,"bid_iv":0.599452,"mid_iv":0.608357,"ask_iv":0.617263,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402091932,"prevclose":7.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":551,"bidexch":"E","bid_date":1721660578000,"asksize":311,"askexch":"E","ask_date":1721660578000,"open_interest":964,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00035000","description":"PLTR + Nov 15 2024 $35.00 Call","exch":"Z","type":"option","last":1.98,"change":-0.40,"volume":91,"open":2.37,"high":2.37,"low":1.82,"close":null,"bid":1.95,"ask":2.0,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.3526528369556021,"gamma":0.03775932474531099,"theta":-0.016863532390184666,"vega":0.057854814486634244,"rho":0.025024654394384938,"phi":-0.031098550858921215,"bid_iv":0.614823,"mid_iv":0.617405,"ask_iv":0.619987,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.81,"average_volume":0,"last_volume":5,"trade_date":1721660319996,"prevclose":2.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1399,"bidexch":"E","bid_date":1721660578000,"asksize":189,"askexch":"D","ask_date":1721660578000,"open_interest":3870,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00036000","description":"PLTR + Nov 15 2024 $36.00 Put","exch":"Z","type":"option","last":8.25,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":8.8,"ask":8.9,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.6765627216280123,"gamma":0.03640521925862361,"theta":-0.016272968951265714,"vega":0.05495237156914863,"rho":0.023082754239122972,"phi":-0.02849509885383128,"bid_iv":0.601926,"mid_iv":0.611243,"ask_iv":0.62056,"smv_vol":0.617,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402289934,"prevclose":8.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":306,"bidexch":"D","bid_date":1721660578000,"asksize":372,"askexch":"E","ask_date":1721660578000,"open_interest":9,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00036000","description":"PLTR + Nov 15 2024 $36.00 Call","exch":"Z","type":"option","last":1.75,"change":-0.22,"volume":10,"open":1.75,"high":1.75,"low":1.75,"close":null,"bid":1.75,"ask":1.8,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.32343727837198766,"gamma":0.03640521925862361,"theta":-0.016272968951265714,"vega":0.05495237156914863,"rho":0.023082754239122972,"phi":-0.02849509885383128,"bid_iv":0.616578,"mid_iv":0.620164,"ask_iv":0.623751,"smv_vol":0.617,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.17,"average_volume":0,"last_volume":3,"trade_date":1721660096634,"prevclose":1.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":560,"bidexch":"A","bid_date":1721660578000,"asksize":50,"askexch":"B","ask_date":1721660578000,"open_interest":490,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00037000","description":"PLTR + Nov 15 2024 $37.00 Put","exch":"Z","type":"option","last":9.55,"change":0.55,"volume":6,"open":9.55,"high":9.55,"low":9.55,"close":null,"bid":9.55,"ask":9.7,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.7034011442715031,"gamma":0.0348934112279776,"theta":-0.015627504139286885,"vega":0.05592669232152175,"rho":0.02126983238605678,"phi":-0.02610756829168892,"bid_iv":0.609246,"mid_iv":0.619024,"ask_iv":0.628803,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.12,"average_volume":0,"last_volume":1,"trade_date":1721655191833,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1340,"bidexch":"E","bid_date":1721660579000,"asksize":212,"askexch":"E","ask_date":1721660579000,"open_interest":77,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00037000","description":"PLTR + Nov 15 2024 $37.00 Call","exch":"Z","type":"option","last":1.55,"change":-0.27,"volume":23,"open":1.48,"high":1.55,"low":1.48,"close":null,"bid":1.57,"ask":1.66,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.2965988557284969,"gamma":0.0348934112279776,"theta":-0.015627504139286885,"vega":0.05592669232152175,"rho":0.02126983238605678,"phi":-0.02610756829168892,"bid_iv":0.617236,"mid_iv":0.620814,"ask_iv":0.624391,"smv_vol":0.619,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.84,"average_volume":0,"last_volume":20,"trade_date":1721659275239,"prevclose":1.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1579,"bidexch":"E","bid_date":1721660580000,"asksize":2539,"askexch":"E","ask_date":1721660580000,"open_interest":2742,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00038000","description":"PLTR + Nov 15 2024 $38.00 Put","exch":"Z","type":"option","last":10.53,"change":0.73,"volume":4,"open":10.53,"high":10.53,"low":10.53,"close":null,"bid":10.45,"ask":10.55,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.7284227278443582,"gamma":0.03331265868584201,"theta":-0.014955671885853807,"vega":0.05254546413420925,"rho":0.019563380558087234,"phi":-0.02388427819299821,"bid_iv":0.603132,"mid_iv":0.613359,"ask_iv":0.623585,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.45,"average_volume":0,"last_volume":4,"trade_date":1721656133828,"prevclose":9.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":302,"bidexch":"E","bid_date":1721660578000,"asksize":98,"askexch":"E","ask_date":1721660578000,"open_interest":51,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00038000","description":"PLTR + Nov 15 2024 $38.00 Call","exch":"Z","type":"option","last":1.4,"change":-0.21,"volume":3,"open":1.4,"high":1.4,"low":1.4,"close":null,"bid":1.4,"ask":1.49,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.2715772721556418,"gamma":0.03331265868584201,"theta":-0.014955671885853807,"vega":0.05254546413420925,"rho":0.019563380558087234,"phi":-0.02388427819299821,"bid_iv":0.619998,"mid_iv":0.623806,"ask_iv":0.627614,"smv_vol":0.621,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.05,"average_volume":0,"last_volume":3,"trade_date":1721659533220,"prevclose":1.61,"week_52_high":0.0,"week_52_low":0.0,"bidsize":887,"bidexch":"E","bid_date":1721660579000,"asksize":246,"askexch":"X","ask_date":1721660579000,"open_interest":325,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00039000","description":"PLTR + Nov 15 2024 $39.00 Put","exch":"Z","type":"option","last":11.45,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.25,"ask":11.45,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.7517129766018855,"gamma":0.03168681570734565,"theta":-0.014261261880652541,"vega":0.04883983542917754,"rho":0.017961019692127406,"phi":-0.021817184094885533,"bid_iv":0.582317,"mid_iv":0.60876,"ask_iv":0.635203,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721230938874,"prevclose":11.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":671,"bidexch":"E","bid_date":1721660579000,"asksize":571,"askexch":"E","ask_date":1721660579000,"open_interest":7,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00039000","description":"PLTR + Nov 15 2024 $39.00 Call","exch":"Z","type":"option","last":1.26,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.26,"ask":1.36,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.24828702339811445,"gamma":0.03168681570734565,"theta":-0.014261261880652541,"vega":0.04883983542917754,"rho":0.017961019692127406,"phi":-0.021817184094885533,"bid_iv":0.621512,"mid_iv":0.624585,"ask_iv":0.627658,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721397099617,"prevclose":1.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":195,"bidexch":"E","bid_date":1721660578000,"asksize":814,"askexch":"E","ask_date":1721660578000,"open_interest":1014,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00040000","description":"PLTR + Nov 15 2024 $40.00 Put","exch":"Z","type":"option","last":12.27,"change":0.67,"volume":2,"open":12.27,"high":12.27,"low":12.27,"close":null,"bid":12.2,"ask":12.3,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.7734660638753492,"gamma":0.030035707514850418,"theta":-0.013553516773324979,"vega":0.04963456486386519,"rho":0.01645290657265487,"phi":-0.0198885431346163,"bid_iv":0.608925,"mid_iv":0.620585,"ask_iv":0.632245,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.78,"average_volume":0,"last_volume":2,"trade_date":1721656133828,"prevclose":11.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":91,"bidexch":"E","bid_date":1721660579000,"asksize":433,"askexch":"E","ask_date":1721660579000,"open_interest":353,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00040000","description":"PLTR + Nov 15 2024 $40.00 Call","exch":"Z","type":"option","last":1.1,"change":-0.15,"volume":26,"open":1.29,"high":1.29,"low":1.04,"close":null,"bid":1.12,"ask":1.32,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.2265339361246508,"gamma":0.030035707514850418,"theta":-0.013553516773324979,"vega":0.04963456486386519,"rho":0.01645290657265487,"phi":-0.0198885431346163,"bid_iv":0.624236,"mid_iv":0.627262,"ask_iv":0.630288,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.00,"average_volume":0,"last_volume":1,"trade_date":1721657671138,"prevclose":1.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1675,"bidexch":"E","bid_date":1721660579000,"asksize":3078,"askexch":"E","ask_date":1721660579000,"open_interest":12144,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241115P00041000","description":"PLTR + Nov 15 2024 $41.00 Put","exch":"Z","type":"option","last":12.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.0,"ask":13.2,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.7930736296143978,"gamma":0.02837984803146391,"theta":-0.012841620005303315,"vega":0.04565250289390346,"rho":0.015080044698125794,"phi":-0.01815268470428677,"bid_iv":0.56798,"mid_iv":0.602463,"ask_iv":0.636946,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402382700,"prevclose":12.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":183,"bidexch":"E","bid_date":1721660578000,"asksize":212,"askexch":"X","ask_date":1721660578000,"open_interest":298,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241115C00041000","description":"PLTR + Nov 15 2024 $41.00 Call","exch":"Z","type":"option","last":0.97,"change":-0.18,"volume":52,"open":0.96,"high":0.97,"low":0.95,"close":null,"bid":1.01,"ask":1.04,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.2069263703856022,"gamma":0.02837984803146391,"theta":-0.012841620005303315,"vega":0.04565250289390346,"rho":0.015080044698125794,"phi":-0.01815268470428677,"bid_iv":0.625212,"mid_iv":0.628503,"ask_iv":0.631794,"smv_vol":0.625,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.66,"average_volume":0,"last_volume":1,"trade_date":1721657820300,"prevclose":1.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":930,"bidexch":"E","bid_date":1721660579000,"asksize":338,"askexch":"D","ask_date":1721660579000,"open_interest":427,"contract_size":100,"expiration_date":"2024-11-15","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '193' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '7' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-01-17&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250117P00003000","description":"PLTR + Jan 17 2025 $3.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.75,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.7011084E-9,"gamma":1.4789502456766293E-9,"theta":-4.198510184485107E-4,"vega":2.00041241314192E-5,"rho":0.014359041589541694,"phi":-0.1384935272952248,"bid_iv":0.0,"mid_iv":1.342061,"ask_iv":1.342061,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720466089401,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"J","bid_date":1721655002000,"asksize":1,"askexch":"H","ask_date":1721655002000,"open_interest":4633,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00003000","description":"PLTR + Jan 17 2025 $3.00 Call","exch":"Z","type":"option","last":25.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.2,"ask":25.8,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9999999972988916,"gamma":1.4789502456766293E-9,"theta":-4.198510184485107E-4,"vega":2.00041241314192E-5,"rho":0.014359041589541694,"phi":-0.1384935272952248,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721225720224,"prevclose":25.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":273,"bidexch":"E","bid_date":1721660579000,"asksize":202,"askexch":"E","ask_date":1721660579000,"open_interest":1649,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00005000","description":"PLTR + Jan 17 2025 $5.00 Put","exch":"Z","type":"option","last":0.09,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-3.0897511467E-6,"gamma":1.3198749107872452E-6,"theta":-7.556032321532982E-4,"vega":2.359225272985726E-5,"rho":0.023881180993851205,"phi":-0.13849306128577155,"bid_iv":0.958146,"mid_iv":1.105743,"ask_iv":1.253341,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720704613079,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"T","bid_date":1721660578000,"asksize":2019,"askexch":"E","ask_date":1721660579000,"open_interest":4806,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00005000","description":"PLTR + Jan 17 2025 $5.00 Call","exch":"Z","type":"option","last":23.7,"change":-0.71,"volume":2,"open":24.05,"high":24.05,"low":23.7,"close":null,"bid":23.25,"ask":23.8,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9999969102488533,"gamma":1.3198749107872452E-6,"theta":-7.556032321532982E-4,"vega":2.359225272985726E-5,"rho":0.023881180993851205,"phi":-0.13849306128577155,"bid_iv":0.0,"mid_iv":1.495619,"ask_iv":1.495619,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.91,"average_volume":0,"last_volume":1,"trade_date":1721655073558,"prevclose":24.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1156,"bidexch":"X","bid_date":1721660578000,"asksize":593,"askexch":"X","ask_date":1721660578000,"open_interest":2120,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00007000","description":"PLTR + Jan 17 2025 $7.00 Put","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":15,"open":0.03,"high":0.04,"low":0.03,"close":null,"bid":0.02,"ask":0.05,"underlying":"PLTR","strike":7.0,"greeks":{"delta":-1.172765255374E-4,"gamma":4.1272066333826514E-5,"theta":-0.001072312260073466,"vega":1.2306653421229204E-4,"rho":0.0334152150897586,"phi":-0.13847631027630314,"bid_iv":0.839715,"mid_iv":0.89363,"ask_iv":0.947545,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":10,"trade_date":1721659389478,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":183,"bidexch":"U","bid_date":1721660519000,"asksize":1483,"askexch":"E","ask_date":1721660577000,"open_interest":13136,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00007000","description":"PLTR + Jan 17 2025 $7.00 Call","exch":"Z","type":"option","last":22.53,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":21.55,"ask":21.95,"underlying":"PLTR","strike":7.0,"greeks":{"delta":0.9998827234744626,"gamma":4.1272066333826514E-5,"theta":-0.001072312260073466,"vega":1.2306653421229204E-4,"rho":0.0334152150897586,"phi":-0.13847631027630314,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721402124790,"prevclose":22.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":207,"bidexch":"X","bid_date":1721660579000,"asksize":113,"askexch":"Q","ask_date":1721660579000,"open_interest":7475,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00010000","description":"PLTR + Jan 17 2025 $10.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.16,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0025189451369011,"gamma":6.965878142845523E-4,"theta":-0.001761673028314797,"vega":0.001483008119623428,"rho":0.047347674178433684,"phi":-0.13812826676229406,"bid_iv":0.718466,"mid_iv":0.795075,"ask_iv":0.871684,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721412861064,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"E","bid_date":1721656670000,"asksize":2724,"askexch":"X","ask_date":1721660578000,"open_interest":31473,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00010000","description":"PLTR + Jan 17 2025 $10.00 Call","exch":"Z","type":"option","last":18.75,"change":-0.25,"volume":3,"open":18.15,"high":18.75,"low":18.15,"close":null,"bid":18.7,"ask":19.0,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9974810548630989,"gamma":6.965878142845523E-4,"theta":-0.001761673028314797,"vega":0.001483008119623428,"rho":0.047347674178433684,"phi":-0.13812826676229406,"bid_iv":0.0,"mid_iv":0.934045,"ask_iv":0.934045,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.32,"average_volume":0,"last_volume":1,"trade_date":1721660171569,"prevclose":19.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"M","bid_date":1721660578000,"asksize":210,"askexch":"E","ask_date":1721660578000,"open_interest":12900,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00012000","description":"PLTR + Jan 17 2025 $12.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.14,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0091649026519178,"gamma":0.0021900980824744024,"theta":-0.0025974268292868283,"vega":0.005312624050374965,"rho":0.05578359604592012,"phi":-0.13717267659529853,"bid_iv":0.603166,"mid_iv":0.65935,"ask_iv":0.715535,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409328709,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1933,"bidexch":"X","bid_date":1721660578000,"asksize":1711,"askexch":"X","ask_date":1721660578000,"open_interest":23155,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00012000","description":"PLTR + Jan 17 2025 $12.00 Call","exch":"Z","type":"option","last":16.9,"change":-0.18,"volume":1,"open":16.9,"high":16.9,"low":16.9,"close":null,"bid":16.75,"ask":17.2,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9908350973480822,"gamma":0.0021900980824744024,"theta":-0.0025974268292868283,"vega":0.005312624050374965,"rho":0.05578359604592012,"phi":-0.13717267659529853,"bid_iv":0.536901,"mid_iv":0.64043,"ask_iv":0.743959,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.06,"average_volume":0,"last_volume":1,"trade_date":1721655878924,"prevclose":17.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":249,"bidexch":"E","bid_date":1721660580000,"asksize":339,"askexch":"X","ask_date":1721660579000,"open_interest":12440,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00013000","description":"PLTR + Jan 17 2025 $13.00 Put","exch":"Z","type":"option","last":0.24,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.06,"ask":0.24,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0151374758969857,"gamma":0.0033823625746735105,"theta":-0.0031662342752295245,"vega":0.008275144174701233,"rho":0.059546092799509356,"phi":-0.136317446148837,"bid_iv":0.570839,"mid_iv":0.656559,"ask_iv":0.742279,"smv_vol":0.645,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721411137083,"prevclose":0.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1401,"bidexch":"X","bid_date":1721660578000,"asksize":1905,"askexch":"X","ask_date":1721660578000,"open_interest":1,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00013000","description":"PLTR + Jan 17 2025 $13.00 Call","exch":"Z","type":"option","last":16.69,"change":0.00,"volume":9,"open":null,"high":null,"low":null,"close":null,"bid":15.85,"ask":16.0,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9848625241030143,"gamma":0.0033823625746735105,"theta":-0.0031662342752295245,"vega":0.008275144174701233,"rho":0.059546092799509356,"phi":-0.136317446148837,"bid_iv":0.590964,"mid_iv":0.773831,"ask_iv":0.956697,"smv_vol":0.645,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721314237702,"prevclose":16.69,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"M","bid_date":1721660577000,"asksize":13,"askexch":"M","ask_date":1721660578000,"open_interest":18,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00014000","description":"PLTR + Jan 17 2025 $14.00 Put","exch":"Z","type":"option","last":0.17,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.08,"ask":0.29,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0233735256780031,"gamma":0.004892782617719278,"theta":-0.00384176059628752,"vega":0.010389879850385222,"rho":0.06291136339439493,"phi":-0.13514123917701681,"bid_iv":0.548703,"mid_iv":0.629997,"ask_iv":0.71129,"smv_vol":0.639,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410940038,"prevclose":0.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2001,"bidexch":"X","bid_date":1721660578000,"asksize":2282,"askexch":"E","ask_date":1721660578000,"open_interest":6,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00014000","description":"PLTR + Jan 17 2025 $14.00 Call","exch":"Z","type":"option","last":14.75,"change":-0.93,"volume":1,"open":14.75,"high":14.75,"low":14.75,"close":null,"bid":14.9,"ask":15.35,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9766264743219969,"gamma":0.004892782617719278,"theta":-0.00384176059628752,"vega":0.010389879850385222,"rho":0.06291136339439493,"phi":-0.13514123917701681,"bid_iv":0.615473,"mid_iv":0.644708,"ask_iv":0.673942,"smv_vol":0.639,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.94,"average_volume":0,"last_volume":1,"trade_date":1721656435404,"prevclose":15.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660578000,"asksize":21,"askexch":"E","ask_date":1721660579000,"open_interest":15,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00015000","description":"PLTR + Jan 17 2025 $15.00 Put","exch":"Z","type":"option","last":0.25,"change":0.01,"volume":13,"open":0.23,"high":0.25,"low":0.23,"close":null,"bid":0.23,"ask":0.3,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0342327757321456,"gamma":0.00671467386881147,"theta":-0.004611050479432708,"vega":0.015124634093455012,"rho":0.06580909988857032,"phi":-0.13359441034310748,"bid_iv":0.614981,"mid_iv":0.634098,"ask_iv":0.653214,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.17,"average_volume":0,"last_volume":10,"trade_date":1721656867054,"prevclose":0.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":842,"bidexch":"D","bid_date":1721660579000,"asksize":1954,"askexch":"E","ask_date":1721660579000,"open_interest":29236,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00015000","description":"PLTR + Jan 17 2025 $15.00 Call","exch":"Z","type":"option","last":13.8,"change":-0.48,"volume":8,"open":14.3,"high":14.3,"low":13.5,"close":null,"bid":14.0,"ask":14.15,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9657672242678544,"gamma":0.00671467386881147,"theta":-0.004611050479432708,"vega":0.015124634093455012,"rho":0.06580909988857032,"phi":-0.13359441034310748,"bid_iv":0.610656,"mid_iv":0.63993,"ask_iv":0.669205,"smv_vol":0.622,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.37,"average_volume":0,"last_volume":1,"trade_date":1721658615240,"prevclose":14.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":101,"bidexch":"X","bid_date":1721660578000,"asksize":45,"askexch":"B","ask_date":1721660578000,"open_interest":21206,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00016000","description":"PLTR + Jan 17 2025 $16.00 Put","exch":"Z","type":"option","last":0.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.31,"ask":0.34,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.047719124698723,"gamma":0.008794351990521107,"theta":-0.005458463841681491,"vega":0.021085410688522432,"rho":0.06822876065595808,"phi":-0.13167766994115482,"bid_iv":0.603221,"mid_iv":0.610245,"ask_iv":0.617269,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418104676,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":657,"bidexch":"E","bid_date":1721660578000,"asksize":991,"askexch":"E","ask_date":1721660578000,"open_interest":42,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00016000","description":"PLTR + Jan 17 2025 $16.00 Call","exch":"Z","type":"option","last":13.38,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.15,"ask":13.25,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.952280875301277,"gamma":0.008794351990521107,"theta":-0.005458463841681491,"vega":0.021085410688522432,"rho":0.06822876065595808,"phi":-0.13167766994115482,"bid_iv":0.596287,"mid_iv":0.618383,"ask_iv":0.640478,"smv_vol":0.613,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721073110925,"prevclose":13.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":53,"bidexch":"Q","bid_date":1721660579000,"asksize":46,"askexch":"C","ask_date":1721660579000,"open_interest":18,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00017000","description":"PLTR + Jan 17 2025 $17.00 Put","exch":"Z","type":"option","last":0.46,"change":0.02,"volume":1,"open":0.46,"high":0.46,"low":0.46,"close":null,"bid":0.42,"ask":0.44,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0639817418440167,"gamma":0.011094009512146369,"theta":-0.006360117789408342,"vega":0.02499662213038061,"rho":0.07013362726148227,"phi":-0.12937126264489507,"bid_iv":0.597593,"mid_iv":0.601096,"ask_iv":0.604599,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.55,"average_volume":0,"last_volume":1,"trade_date":1721656986370,"prevclose":0.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":405,"bidexch":"D","bid_date":1721660579000,"asksize":360,"askexch":"H","ask_date":1721660579000,"open_interest":10271,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00017000","description":"PLTR + Jan 17 2025 $17.00 Call","exch":"Z","type":"option","last":11.72,"change":-1.08,"volume":26,"open":12.15,"high":12.15,"low":11.72,"close":null,"bid":12.25,"ask":12.45,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9360182581559833,"gamma":0.011094009512146369,"theta":-0.006360117789408342,"vega":0.02499662213038061,"rho":0.07013362726148227,"phi":-0.12937126264489507,"bid_iv":0.597538,"mid_iv":0.616417,"ask_iv":0.635297,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.44,"average_volume":0,"last_volume":20,"trade_date":1721656666471,"prevclose":12.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":204,"bidexch":"X","bid_date":1721660579000,"asksize":364,"askexch":"X","ask_date":1721660579000,"open_interest":13334,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00018000","description":"PLTR + Jan 17 2025 $18.00 Put","exch":"Z","type":"option","last":0.56,"change":-0.01,"volume":5,"open":0.56,"high":0.56,"low":0.56,"close":null,"bid":0.55,"ask":0.58,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.082866243430497,"gamma":0.01354995729166696,"theta":-0.00729171887471671,"vega":0.029244008340360974,"rho":0.07154065022168601,"phi":-0.126698051250429,"bid_iv":0.589672,"mid_iv":0.594424,"ask_iv":0.599176,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.76,"average_volume":0,"last_volume":5,"trade_date":1721655104892,"prevclose":0.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":471,"bidexch":"D","bid_date":1721660578000,"asksize":928,"askexch":"X","ask_date":1721660578000,"open_interest":357,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00018000","description":"PLTR + Jan 17 2025 $18.00 Call","exch":"Z","type":"option","last":12.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.4,"ask":11.75,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.917133756569503,"gamma":0.01354995729166696,"theta":-0.00729171887471671,"vega":0.029244008340360974,"rho":0.07154065022168601,"phi":-0.126698051250429,"bid_iv":0.588908,"mid_iv":0.604729,"ask_iv":0.620551,"smv_vol":0.596,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409314058,"prevclose":12.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":76,"bidexch":"E","bid_date":1721660579000,"asksize":371,"askexch":"E","ask_date":1721660579000,"open_interest":52,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117C00019000","description":"PLTR + Jan 17 2025 $19.00 Call","exch":"Z","type":"option","last":10.94,"change":0.00,"volume":4,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.7,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8952853801697104,"gamma":0.016111274756135868,"theta":-0.00822984474473593,"vega":0.03735841332513857,"rho":0.07236594978928677,"phi":-0.12361188700182879,"bid_iv":0.585949,"mid_iv":0.599332,"ask_iv":0.612715,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721418910222,"prevclose":10.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":334,"bidexch":"E","bid_date":1721660578000,"asksize":15,"askexch":"M","ask_date":1721660578000,"open_interest":28,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00019000","description":"PLTR + Jan 17 2025 $19.00 Put","exch":"Z","type":"option","last":0.71,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.71,"ask":0.74,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1047146198302896,"gamma":0.016111274756135868,"theta":-0.00822984474473593,"vega":0.03735841332513857,"rho":0.07236594978928677,"phi":-0.12361188700182879,"bid_iv":0.583123,"mid_iv":0.587111,"ask_iv":0.591098,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":12,"trade_date":1721224092945,"prevclose":0.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":474,"bidexch":"D","bid_date":1721660579000,"asksize":1184,"askexch":"E","ask_date":1721660579000,"open_interest":289,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117P00020000","description":"PLTR + Jan 17 2025 $20.00 Put","exch":"Z","type":"option","last":0.94,"change":0.00,"volume":31,"open":0.96,"high":1.0,"low":0.94,"close":null,"bid":0.89,"ask":0.93,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1289176694655925,"gamma":0.018705389516758028,"theta":-0.009149782807209066,"vega":0.042277746661016816,"rho":0.07271419644320397,"phi":-0.1201988431098755,"bid_iv":0.579562,"mid_iv":0.583083,"ask_iv":0.586604,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721659160872,"prevclose":0.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":759,"bidexch":"E","bid_date":1721660578000,"asksize":298,"askexch":"E","ask_date":1721660578000,"open_interest":16804,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00020000","description":"PLTR + Jan 17 2025 $20.00 Call","exch":"Z","type":"option","last":9.85,"change":-0.40,"volume":32,"open":10.2,"high":10.3,"low":9.35,"close":null,"bid":9.85,"ask":9.95,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8710823305344075,"gamma":0.018705389516758028,"theta":-0.009149782807209066,"vega":0.042277746661016816,"rho":0.07271419644320397,"phi":-0.1201988431098755,"bid_iv":0.576489,"mid_iv":0.58831,"ask_iv":0.600131,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.91,"average_volume":0,"last_volume":3,"trade_date":1721660074676,"prevclose":10.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":91,"bidexch":"T","bid_date":1721660579000,"asksize":871,"askexch":"E","ask_date":1721660579000,"open_interest":28559,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00021000","description":"PLTR + Jan 17 2025 $21.00 Put","exch":"Z","type":"option","last":1.1,"change":-0.03,"volume":4,"open":1.23,"high":1.23,"low":1.1,"close":null,"bid":0.99,"ask":1.17,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1554468574913894,"gamma":0.021273573897261526,"theta":-0.010029758841217502,"vega":0.04728041661774413,"rho":0.07257179546939556,"phi":-0.11646425457811915,"bid_iv":0.57521,"mid_iv":0.578355,"ask_iv":0.5815,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.66,"average_volume":0,"last_volume":1,"trade_date":1721660594221,"prevclose":1.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2425,"bidexch":"E","bid_date":1721660579000,"asksize":1478,"askexch":"E","ask_date":1721660580000,"open_interest":798,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00021000","description":"PLTR + Jan 17 2025 $21.00 Call","exch":"Z","type":"option","last":9.19,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":9.05,"ask":9.35,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8445531425086106,"gamma":0.021273573897261526,"theta":-0.010029758841217502,"vega":0.04728041661774413,"rho":0.07257179546939556,"phi":-0.11646425457811915,"bid_iv":0.571907,"mid_iv":0.582483,"ask_iv":0.59306,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721329995567,"prevclose":9.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1187,"bidexch":"E","bid_date":1721660580000,"asksize":1611,"askexch":"E","ask_date":1721660579000,"open_interest":351,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00022000","description":"PLTR + Jan 17 2025 $22.00 Put","exch":"Z","type":"option","last":1.49,"change":0.05,"volume":101,"open":1.5,"high":1.5,"low":1.49,"close":null,"bid":1.39,"ask":1.44,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1839847522432172,"gamma":0.023763339541643048,"theta":-0.010853217609763587,"vega":0.05228782276089425,"rho":0.07198492411365341,"phi":-0.11245332411036202,"bid_iv":0.572206,"mid_iv":0.57501,"ask_iv":0.577813,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.48,"average_volume":0,"last_volume":1,"trade_date":1721657884630,"prevclose":1.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":508,"bidexch":"A","bid_date":1721660578000,"asksize":602,"askexch":"D","ask_date":1721660578000,"open_interest":12575,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00022000","description":"PLTR + Jan 17 2025 $22.00 Call","exch":"Z","type":"option","last":8.2,"change":-0.53,"volume":11,"open":8.7,"high":8.7,"low":7.94,"close":null,"bid":8.4,"ask":8.5,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8160152477567828,"gamma":0.023763339541643048,"theta":-0.010853217609763587,"vega":0.05228782276089425,"rho":0.07198492411365341,"phi":-0.11245332411036202,"bid_iv":0.570872,"mid_iv":0.580436,"ask_iv":0.590001,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.08,"average_volume":0,"last_volume":1,"trade_date":1721658918835,"prevclose":8.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"E","bid_date":1721660578000,"asksize":316,"askexch":"E","ask_date":1721660578000,"open_interest":12674,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00023000","description":"PLTR + Jan 17 2025 $23.00 Put","exch":"Z","type":"option","last":1.78,"change":0.00,"volume":91,"open":1.53,"high":1.78,"low":1.53,"close":null,"bid":1.72,"ask":1.75,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2144065219434292,"gamma":0.026109132866482834,"theta":-0.011604290095572596,"vega":0.05716966357746492,"rho":0.07095131735339284,"phi":-0.10818487283792422,"bid_iv":0.569691,"mid_iv":0.572276,"ask_iv":0.574861,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":19,"trade_date":1721656465552,"prevclose":1.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"Q","bid_date":1721660577000,"asksize":1341,"askexch":"E","ask_date":1721660578000,"open_interest":666,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00023000","description":"PLTR + Jan 17 2025 $23.00 Call","exch":"Z","type":"option","last":7.49,"change":-0.51,"volume":9,"open":7.4,"high":7.49,"low":7.4,"close":null,"bid":7.7,"ask":7.8,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7855934780565708,"gamma":0.026109132866482834,"theta":-0.011604290095572596,"vega":0.05716966357746492,"rho":0.07095131735339284,"phi":-0.10818487283792422,"bid_iv":0.571889,"mid_iv":0.580592,"ask_iv":0.589295,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.38,"average_volume":0,"last_volume":1,"trade_date":1721658440359,"prevclose":8.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":686,"bidexch":"E","bid_date":1721660579000,"asksize":604,"askexch":"E","ask_date":1721660579000,"open_interest":552,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117C00024000","description":"PLTR + Jan 17 2025 $24.00 Call","exch":"Z","type":"option","last":7.05,"change":-0.35,"volume":25,"open":7.6,"high":7.6,"low":6.95,"close":null,"bid":7.05,"ask":7.15,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7536910569805759,"gamma":0.02826996266100472,"theta":-0.012269376359006766,"vega":0.06182057907001641,"rho":0.06953440508003504,"phi":-0.10371572039424848,"bid_iv":0.566566,"mid_iv":0.574582,"ask_iv":0.582599,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.73,"average_volume":0,"last_volume":1,"trade_date":1721659375729,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":239,"bidexch":"E","bid_date":1721660578000,"asksize":3,"askexch":"W","ask_date":1721660578000,"open_interest":141,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00024000","description":"PLTR + Jan 17 2025 $24.00 Put","exch":"Z","type":"option","last":2.13,"change":0.04,"volume":5,"open":2.13,"high":2.13,"low":2.13,"close":null,"bid":2.07,"ask":2.1,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2463089430194241,"gamma":0.02826996266100472,"theta":-0.012269376359006766,"vega":0.06182057907001641,"rho":0.06953440508003504,"phi":-0.10371572039424848,"bid_iv":0.567584,"mid_iv":0.570761,"ask_iv":0.573938,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.92,"average_volume":0,"last_volume":5,"trade_date":1721656438853,"prevclose":2.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":102,"bidexch":"D","bid_date":1721660578000,"asksize":605,"askexch":"E","ask_date":1721660578000,"open_interest":892,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117P00025000","description":"PLTR + Jan 17 2025 $25.00 Put","exch":"Z","type":"option","last":2.56,"change":0.06,"volume":84,"open":2.45,"high":2.65,"low":2.4,"close":null,"bid":2.46,"ask":2.5,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2794163671015135,"gamma":0.03019181167283116,"theta":-0.012836831699673928,"vega":0.06611143235058077,"rho":0.06776076043885479,"phi":-0.09908530413049732,"bid_iv":0.565595,"mid_iv":0.568592,"ask_iv":0.571589,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.40,"average_volume":0,"last_volume":15,"trade_date":1721658592593,"prevclose":2.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":6,"bidexch":"T","bid_date":1721660577000,"asksize":730,"askexch":"E","ask_date":1721660577000,"open_interest":12026,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00025000","description":"PLTR + Jan 17 2025 $25.00 Call","exch":"Z","type":"option","last":6.54,"change":-0.26,"volume":251,"open":6.89,"high":6.95,"low":6.05,"close":null,"bid":6.45,"ask":6.6,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7205836328984865,"gamma":0.03019181167283116,"theta":-0.012836831699673928,"vega":0.06611143235058077,"rho":0.06776076043885479,"phi":-0.09908530413049732,"bid_iv":0.563468,"mid_iv":0.571032,"ask_iv":0.578597,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.83,"average_volume":0,"last_volume":3,"trade_date":1721660122731,"prevclose":6.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1390,"bidexch":"E","bid_date":1721660579000,"asksize":1114,"askexch":"E","ask_date":1721660579000,"open_interest":27064,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00026000","description":"PLTR + Jan 17 2025 $26.00 Put","exch":"Z","type":"option","last":3.02,"change":0.10,"volume":37,"open":3.01,"high":3.07,"low":3.01,"close":null,"bid":2.74,"ask":2.93,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.313327671549159,"gamma":0.03184801618289615,"theta":-0.013302862679211902,"vega":0.06993085003509483,"rho":0.06569222833561338,"phi":-0.09434981296685407,"bid_iv":0.546688,"mid_iv":0.558777,"ask_iv":0.570866,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.43,"average_volume":0,"last_volume":2,"trade_date":1721658164872,"prevclose":2.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2595,"bidexch":"E","bid_date":1721660579000,"asksize":1290,"askexch":"E","ask_date":1721660579000,"open_interest":1314,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00026000","description":"PLTR + Jan 17 2025 $26.00 Call","exch":"Z","type":"option","last":5.85,"change":-0.43,"volume":42,"open":5.7,"high":5.85,"low":5.7,"close":null,"bid":5.95,"ask":6.05,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.686672328450841,"gamma":0.03184801618289615,"theta":-0.013302862679211902,"vega":0.06993085003509483,"rho":0.06569222833561338,"phi":-0.09434981296685407,"bid_iv":0.562363,"mid_iv":0.56952,"ask_iv":0.576678,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.85,"average_volume":0,"last_volume":1,"trade_date":1721659825246,"prevclose":6.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":87,"bidexch":"N","bid_date":1721660579000,"asksize":1173,"askexch":"E","ask_date":1721660579000,"open_interest":2607,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00027000","description":"PLTR + Jan 17 2025 $27.00 Put","exch":"Z","type":"option","last":3.5,"change":0.34,"volume":3,"open":3.25,"high":3.5,"low":3.25,"close":null,"bid":3.35,"ask":3.4,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3476873570187103,"gamma":0.03320765355599054,"theta":-0.013663343515657922,"vega":0.07316753792040559,"rho":0.06337473750858777,"phi":-0.08955920884012869,"bid_iv":0.560949,"mid_iv":0.564336,"ask_iv":0.567722,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.76,"average_volume":0,"last_volume":1,"trade_date":1721656845053,"prevclose":3.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":317,"bidexch":"D","bid_date":1721660579000,"asksize":884,"askexch":"E","ask_date":1721660579000,"open_interest":3711,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00027000","description":"PLTR + Jan 17 2025 $27.00 Call","exch":"Z","type":"option","last":5.2,"change":-0.55,"volume":40,"open":5.85,"high":5.85,"low":5.15,"close":null,"bid":5.4,"ask":5.5,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6523126429812897,"gamma":0.03320765355599054,"theta":-0.013663343515657922,"vega":0.07316753792040559,"rho":0.06337473750858777,"phi":-0.08955920884012869,"bid_iv":0.562906,"mid_iv":0.56974,"ask_iv":0.576574,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.57,"average_volume":0,"last_volume":2,"trade_date":1721658660686,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1283,"bidexch":"E","bid_date":1721660579000,"asksize":296,"askexch":"E","ask_date":1721660579000,"open_interest":13146,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00028000","description":"PLTR + Jan 17 2025 $28.00 Put","exch":"Z","type":"option","last":3.9,"change":-0.05,"volume":47,"open":3.93,"high":4.1,"low":3.9,"close":null,"bid":3.85,"ask":3.95,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3821256668842882,"gamma":0.034265875209734134,"theta":-0.01392063404812033,"vega":0.07572858690149349,"rho":0.060868052472784685,"phi":-0.08476480849672896,"bid_iv":0.558433,"mid_iv":0.56503,"ask_iv":0.571627,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.27,"average_volume":0,"last_volume":2,"trade_date":1721659967522,"prevclose":3.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1195,"bidexch":"E","bid_date":1721660579000,"asksize":2144,"askexch":"E","ask_date":1721660579000,"open_interest":470,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00028000","description":"PLTR + Jan 17 2025 $28.00 Call","exch":"Z","type":"option","last":4.95,"change":-0.35,"volume":44,"open":5.33,"high":5.33,"low":4.59,"close":null,"bid":4.95,"ask":5.05,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6178743331157118,"gamma":0.034265875209734134,"theta":-0.01392063404812033,"vega":0.07572858690149349,"rho":0.060868052472784685,"phi":-0.08476480849672896,"bid_iv":0.565171,"mid_iv":0.568474,"ask_iv":0.571776,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.61,"average_volume":0,"last_volume":5,"trade_date":1721659416191,"prevclose":5.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1006,"bidexch":"E","bid_date":1721660579000,"asksize":1114,"askexch":"E","ask_date":1721660579000,"open_interest":1337,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00029000","description":"PLTR + Jan 17 2025 $29.00 Put","exch":"Z","type":"option","last":4.57,"change":0.22,"volume":16,"open":4.55,"high":4.57,"low":4.55,"close":null,"bid":4.4,"ask":4.5,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4163079853405945,"gamma":0.0350220291090113,"theta":-0.014078924494923518,"vega":0.07753731297094138,"rho":0.05822395138881589,"phi":-0.08001297409521158,"bid_iv":0.557741,"mid_iv":0.564199,"ask_iv":0.570657,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.06,"average_volume":0,"last_volume":15,"trade_date":1721656488097,"prevclose":4.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":545,"bidexch":"E","bid_date":1721660578000,"asksize":1439,"askexch":"E","ask_date":1721660578000,"open_interest":673,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00029000","description":"PLTR + Jan 17 2025 $29.00 Call","exch":"Z","type":"option","last":4.54,"change":-0.36,"volume":76,"open":4.85,"high":4.85,"low":4.25,"close":null,"bid":4.5,"ask":4.6,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5836920146594055,"gamma":0.0350220291090113,"theta":-0.014078924494923518,"vega":0.07753731297094138,"rho":0.05822395138881589,"phi":-0.08001297409521158,"bid_iv":0.562798,"mid_iv":0.569247,"ask_iv":0.575696,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.35,"average_volume":0,"last_volume":1,"trade_date":1721660117388,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1359,"bidexch":"E","bid_date":1721660579000,"asksize":1089,"askexch":"E","ask_date":1721660579000,"open_interest":1398,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00030000","description":"PLTR + Jan 17 2025 $30.00 Put","exch":"Z","type":"option","last":5.2,"change":0.25,"volume":51,"open":5.1,"high":5.2,"low":5.1,"close":null,"bid":4.85,"ask":5.1,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4499418408915623,"gamma":0.03548843044946091,"theta":-0.014145049872296873,"vega":0.07853984250907743,"rho":0.05549176358389134,"phi":-0.07534392220343022,"bid_iv":0.558954,"mid_iv":0.565347,"ask_iv":0.57174,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.06,"average_volume":0,"last_volume":25,"trade_date":1721657694954,"prevclose":4.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1506,"bidexch":"E","bid_date":1721660578000,"asksize":1063,"askexch":"E","ask_date":1721660578000,"open_interest":2925,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00030000","description":"PLTR + Jan 17 2025 $30.00 Call","exch":"Z","type":"option","last":4.12,"change":-0.29,"volume":379,"open":4.42,"high":4.5,"low":3.79,"close":null,"bid":4.1,"ask":4.2,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5500581591084377,"gamma":0.03548843044946091,"theta":-0.014145049872296873,"vega":0.07853984250907743,"rho":0.05549176358389134,"phi":-0.07534392220343022,"bid_iv":0.562651,"mid_iv":0.569019,"ask_iv":0.575387,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.58,"average_volume":0,"last_volume":1,"trade_date":1721660386667,"prevclose":4.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1687,"bidexch":"E","bid_date":1721660580000,"asksize":1386,"askexch":"E","ask_date":1721660580000,"open_interest":38802,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00031000","description":"PLTR + Jan 17 2025 $31.00 Put","exch":"Z","type":"option","last":5.55,"change":0.00,"volume":23,"open":null,"high":null,"low":null,"close":null,"bid":5.6,"ask":5.7,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4828155778583817,"gamma":0.03569067287089893,"theta":-0.014129018151567498,"vega":0.07870806893191692,"rho":0.05271442474500029,"phi":-0.07078636011570438,"bid_iv":0.556015,"mid_iv":0.562392,"ask_iv":0.568769,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721416743544,"prevclose":5.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":574,"bidexch":"E","bid_date":1721660578000,"asksize":1023,"askexch":"E","ask_date":1721660578000,"open_interest":69,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00031000","description":"PLTR + Jan 17 2025 $31.00 Call","exch":"Z","type":"option","last":3.74,"change":-0.26,"volume":60,"open":3.95,"high":3.95,"low":3.45,"close":null,"bid":3.75,"ask":3.85,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5171844221416183,"gamma":0.03569067287089893,"theta":-0.014129018151567498,"vega":0.07870806893191692,"rho":0.05271442474500029,"phi":-0.07078636011570438,"bid_iv":0.565002,"mid_iv":0.568179,"ask_iv":0.571356,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.50,"average_volume":0,"last_volume":3,"trade_date":1721660439477,"prevclose":4.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":477,"bidexch":"E","bid_date":1721660579000,"asksize":304,"askexch":"B","ask_date":1721660578000,"open_interest":14084,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117C00032000","description":"PLTR + Jan 17 2025 $32.00 Call","exch":"Z","type":"option","last":3.41,"change":-0.30,"volume":30,"open":3.6,"high":3.6,"low":3.15,"close":null,"bid":3.4,"ask":3.5,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.48526265178907607,"gamma":0.035648471324300754,"theta":-0.014038155420491137,"vega":0.0780381022644823,"rho":0.049926411577969156,"phi":-0.06636639705792646,"bid_iv":0.563697,"mid_iv":0.566903,"ask_iv":0.570108,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.09,"average_volume":0,"last_volume":1,"trade_date":1721660509519,"prevclose":3.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1928,"bidexch":"E","bid_date":1721660579000,"asksize":1795,"askexch":"E","ask_date":1721660579000,"open_interest":13348,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00032000","description":"PLTR + Jan 17 2025 $32.00 Put","exch":"Z","type":"option","last":6.18,"change":0.33,"volume":1,"open":6.18,"high":6.18,"low":6.18,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.514737348210924,"gamma":0.035648471324300754,"theta":-0.014038155420491137,"vega":0.0780381022644823,"rho":0.049926411577969156,"phi":-0.06636639705792646,"bid_iv":0.56184,"mid_iv":0.565117,"ask_iv":0.568394,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.65,"average_volume":0,"last_volume":1,"trade_date":1721655451085,"prevclose":5.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1231,"bidexch":"E","bid_date":1721660580000,"asksize":1500,"askexch":"E","ask_date":1721660580000,"open_interest":3437,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117P00033000","description":"PLTR + Jan 17 2025 $33.00 Put","exch":"Z","type":"option","last":6.58,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.95,"ask":7.05,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5455496205128098,"gamma":0.035381783775796975,"theta":-0.013879853322192454,"vega":0.0796561114081264,"rho":0.04715652363132083,"phi":-0.062105375313592504,"bid_iv":0.557672,"mid_iv":0.564157,"ask_iv":0.570643,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721062640193,"prevclose":6.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":300,"bidexch":"E","bid_date":1721660579000,"asksize":1296,"askexch":"E","ask_date":1721660579000,"open_interest":33,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00033000","description":"PLTR + Jan 17 2025 $33.00 Call","exch":"Z","type":"option","last":3.11,"change":-0.36,"volume":350,"open":3.32,"high":3.32,"low":2.93,"close":null,"bid":3.1,"ask":3.2,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.45445037948719025,"gamma":0.035381783775796975,"theta":-0.013879853322192454,"vega":0.0796561114081264,"rho":0.04715652363132083,"phi":-0.062105375313592504,"bid_iv":0.565407,"mid_iv":0.568548,"ask_iv":0.571688,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.38,"average_volume":0,"last_volume":1,"trade_date":1721660544984,"prevclose":3.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":815,"bidexch":"E","bid_date":1721660579000,"asksize":754,"askexch":"E","ask_date":1721660579000,"open_interest":989,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00034000","description":"PLTR + Jan 17 2025 $34.00 Put","exch":"Z","type":"option","last":7.77,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.65,"ask":7.75,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5747985111735145,"gamma":0.03487639179195335,"theta":-0.013646349298543978,"vega":0.07808613232616227,"rho":0.04444880706516782,"phi":-0.05806649317374735,"bid_iv":0.56218,"mid_iv":0.565559,"ask_iv":0.568939,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721050936377,"prevclose":7.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":885,"bidexch":"E","bid_date":1721660580000,"asksize":1280,"askexch":"E","ask_date":1721660580000,"open_interest":23,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00034000","description":"PLTR + Jan 17 2025 $34.00 Call","exch":"Z","type":"option","last":2.69,"change":-0.51,"volume":233,"open":2.7,"high":2.7,"low":2.69,"close":null,"bid":2.82,"ask":2.9,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.42520148882648545,"gamma":0.03487639179195335,"theta":-0.013646349298543978,"vega":0.07808613232616227,"rho":0.04444880706516782,"phi":-0.05806649317374735,"bid_iv":0.566807,"mid_iv":0.56937,"ask_iv":0.571932,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.94,"average_volume":0,"last_volume":25,"trade_date":1721657202928,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":757,"bidexch":"E","bid_date":1721660579000,"asksize":448,"askexch":"E","ask_date":1721660579000,"open_interest":878,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00035000","description":"PLTR + Jan 17 2025 $35.00 Put","exch":"Z","type":"option","last":8.65,"change":0.70,"volume":50,"open":8.65,"high":8.65,"low":8.65,"close":null,"bid":8.4,"ask":8.5,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.6027221220963767,"gamma":0.03421735000583284,"theta":-0.013367609353010476,"vega":0.07573788286955713,"rho":0.04181454773953629,"phi":-0.05421477099254446,"bid_iv":0.556788,"mid_iv":0.563606,"ask_iv":0.570425,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.81,"average_volume":0,"last_volume":25,"trade_date":1721657694954,"prevclose":7.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":534,"bidexch":"E","bid_date":1721660579000,"asksize":1223,"askexch":"E","ask_date":1721660579000,"open_interest":1196,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00035000","description":"PLTR + Jan 17 2025 $35.00 Call","exch":"Z","type":"option","last":2.6,"change":-0.25,"volume":551,"open":3.16,"high":3.16,"low":2.39,"close":null,"bid":2.57,"ask":2.63,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.39727787790362334,"gamma":0.03421735000583284,"theta":-0.013367609353010476,"vega":0.07573788286955713,"rho":0.04181454773953629,"phi":-0.05421477099254446,"bid_iv":0.566628,"mid_iv":0.56927,"ask_iv":0.571911,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.78,"average_volume":0,"last_volume":3,"trade_date":1721660330824,"prevclose":2.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1561,"bidexch":"E","bid_date":1721660579000,"asksize":194,"askexch":"E","ask_date":1721660579000,"open_interest":18435,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00036000","description":"PLTR + Jan 17 2025 $36.00 Put","exch":"Z","type":"option","last":8.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.15,"ask":9.25,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.6295057082282546,"gamma":0.03344590140117039,"theta":-0.01305650036444453,"vega":0.07269668488928943,"rho":0.03925111300200655,"phi":-0.05052358085677611,"bid_iv":0.561677,"mid_iv":0.568832,"ask_iv":0.575988,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402359953,"prevclose":8.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":149,"bidexch":"P","bid_date":1721660578000,"asksize":51,"askexch":"U","ask_date":1721660578000,"open_interest":21,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00036000","description":"PLTR + Jan 17 2025 $36.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.32,"volume":40,"open":2.57,"high":2.57,"low":2.2,"close":null,"bid":2.34,"ask":2.38,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.3704942917717454,"gamma":0.03344590140117039,"theta":-0.01305650036444453,"vega":0.07269668488928943,"rho":0.03925111300200655,"phi":-0.05052358085677611,"bid_iv":0.566706,"mid_iv":0.570146,"ask_iv":0.573586,"smv_vol":0.569,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.31,"average_volume":0,"last_volume":1,"trade_date":1721657170512,"prevclose":2.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":448,"bidexch":"E","bid_date":1721660577000,"asksize":218,"askexch":"E","ask_date":1721660577000,"open_interest":774,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00037000","description":"PLTR + Jan 17 2025 $37.00 Put","exch":"Z","type":"option","last":10.2,"change":0.15,"volume":9,"open":10.2,"high":10.2,"low":10.2,"close":null,"bid":9.85,"ask":10.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.6545724663403287,"gamma":0.032532197795968026,"theta":-0.012699310886053356,"vega":0.07401450441337988,"rho":0.036804489586323916,"phi":-0.04707351025423634,"bid_iv":0.563747,"mid_iv":0.570934,"ask_iv":0.57812,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.50,"average_volume":0,"last_volume":1,"trade_date":1721656457402,"prevclose":10.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1462,"bidexch":"E","bid_date":1721660579000,"asksize":709,"askexch":"E","ask_date":1721660579000,"open_interest":174,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00037000","description":"PLTR + Jan 17 2025 $37.00 Call","exch":"Z","type":"option","last":2.08,"change":-0.27,"volume":374,"open":2.15,"high":2.41,"low":2.0,"close":null,"bid":2.12,"ask":2.2,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.3454275336596713,"gamma":0.032532197795968026,"theta":-0.012699310886053356,"vega":0.07401450441337988,"rho":0.036804489586323916,"phi":-0.04707351025423634,"bid_iv":0.568993,"mid_iv":0.571697,"ask_iv":0.5744,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.49,"average_volume":0,"last_volume":3,"trade_date":1721658497135,"prevclose":2.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1524,"bidexch":"E","bid_date":1721660579000,"asksize":716,"askexch":"E","ask_date":1721660579000,"open_interest":15676,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00038000","description":"PLTR + Jan 17 2025 $38.00 Put","exch":"Z","type":"option","last":11.0,"change":0.80,"volume":2,"open":11.0,"high":11.0,"low":11.0,"close":null,"bid":10.7,"ask":10.9,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.6780722448487554,"gamma":0.0315257919634553,"theta":-0.012313618904552832,"vega":0.07024579811394689,"rho":0.034477453291486555,"phi":-0.04384263867507343,"bid_iv":0.562622,"mid_iv":0.570224,"ask_iv":0.577826,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.85,"average_volume":0,"last_volume":1,"trade_date":1721656444852,"prevclose":10.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":505,"bidexch":"E","bid_date":1721660578000,"asksize":710,"askexch":"E","ask_date":1721660578000,"open_interest":48,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00038000","description":"PLTR + Jan 17 2025 $38.00 Call","exch":"Z","type":"option","last":1.9,"change":-0.26,"volume":23,"open":2.05,"high":2.05,"low":1.82,"close":null,"bid":1.94,"ask":2.0,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.3219277551512446,"gamma":0.0315257919634553,"theta":-0.012313618904552832,"vega":0.07024579811394689,"rho":0.034477453291486555,"phi":-0.04384263867507343,"bid_iv":0.569712,"mid_iv":0.57256,"ask_iv":0.575408,"smv_vol":0.572,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.04,"average_volume":0,"last_volume":10,"trade_date":1721658231551,"prevclose":2.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":681,"bidexch":"E","bid_date":1721660578000,"asksize":537,"askexch":"E","ask_date":1721660578000,"open_interest":6258,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00039000","description":"PLTR + Jan 17 2025 $39.00 Put","exch":"Z","type":"option","last":11.85,"change":0.85,"volume":1,"open":11.85,"high":11.85,"low":11.85,"close":null,"bid":11.6,"ask":11.7,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.7006494254198287,"gamma":0.03047895645014256,"theta":-0.01191692965664681,"vega":0.065990300987791,"rho":0.03222517578989244,"phi":-0.04074049304358951,"bid_iv":0.56445,"mid_iv":0.56961,"ask_iv":0.57477,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.73,"average_volume":0,"last_volume":1,"trade_date":1721658597360,"prevclose":11.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":297,"bidexch":"E","bid_date":1721660578000,"asksize":57,"askexch":"P","ask_date":1721660578000,"open_interest":46,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00039000","description":"PLTR + Jan 17 2025 $39.00 Call","exch":"Z","type":"option","last":1.9,"change":-0.10,"volume":1,"open":1.9,"high":1.9,"low":1.9,"close":null,"bid":1.76,"ask":1.81,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.29935057458017134,"gamma":0.03047895645014256,"theta":-0.01191692965664681,"vega":0.065990300987791,"rho":0.03222517578989244,"phi":-0.04074049304358951,"bid_iv":0.571793,"mid_iv":0.574825,"ask_iv":0.577857,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.00,"average_volume":0,"last_volume":1,"trade_date":1721655743004,"prevclose":2.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":892,"bidexch":"E","bid_date":1721660578000,"asksize":7,"askexch":"D","ask_date":1721660578000,"open_interest":1600,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00040000","description":"PLTR + Jan 17 2025 $40.00 Put","exch":"Z","type":"option","last":12.2,"change":0.35,"volume":1,"open":12.2,"high":12.2,"low":12.2,"close":null,"bid":12.45,"ask":12.6,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.7213280875500615,"gamma":0.029357582279043833,"theta":-0.011494234330950238,"vega":0.0670811197474298,"rho":0.030129185333837027,"phi":-0.03790303568562692,"bid_iv":0.560065,"mid_iv":0.572055,"ask_iv":0.584045,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.96,"average_volume":0,"last_volume":1,"trade_date":1721655435229,"prevclose":11.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":303,"bidexch":"E","bid_date":1721660578000,"asksize":734,"askexch":"E","ask_date":1721660578000,"open_interest":14,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00040000","description":"PLTR + Jan 17 2025 $40.00 Call","exch":"Z","type":"option","last":1.62,"change":-0.19,"volume":936,"open":1.85,"high":1.87,"low":1.45,"close":null,"bid":1.61,"ask":1.67,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.2786719124499385,"gamma":0.029357582279043833,"theta":-0.011494234330950238,"vega":0.0670811197474298,"rho":0.030129185333837027,"phi":-0.03790303568562692,"bid_iv":0.572216,"mid_iv":0.575198,"ask_iv":0.57818,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.50,"average_volume":0,"last_volume":1,"trade_date":1721660435918,"prevclose":1.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":107,"bidexch":"T","bid_date":1721660578000,"asksize":164,"askexch":"T","ask_date":1721660578000,"open_interest":26461,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250117P00041000","description":"PLTR + Jan 17 2025 $41.00 Put","exch":"Z","type":"option","last":12.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.25,"ask":13.45,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.7408280607865353,"gamma":0.028215725523046374,"theta":-0.01106491613033301,"vega":0.06231083450867168,"rho":0.028137561538513732,"phi":-0.03522930034582927,"bid_iv":0.533025,"mid_iv":0.558107,"ask_iv":0.583188,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721402352401,"prevclose":12.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":741,"bidexch":"E","bid_date":1721660578000,"asksize":957,"askexch":"E","ask_date":1721660578000,"open_interest":342,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250117C00041000","description":"PLTR + Jan 17 2025 $41.00 Call","exch":"Z","type":"option","last":1.5,"change":-0.16,"volume":19,"open":1.65,"high":1.69,"low":1.35,"close":null,"bid":1.47,"ask":1.51,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.25917193921346476,"gamma":0.028215725523046374,"theta":-0.01106491613033301,"vega":0.06231083450867168,"rho":0.028137561538513732,"phi":-0.03522930034582927,"bid_iv":0.573567,"mid_iv":0.576777,"ask_iv":0.579988,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.64,"average_volume":0,"last_volume":5,"trade_date":1721660251722,"prevclose":1.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":454,"bidexch":"A","bid_date":1721660578000,"asksize":228,"askexch":"A","ask_date":1721660578000,"open_interest":1773,"contract_size":100,"expiration_date":"2025-01-17","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '195' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '5' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-02&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240802P00015000","description":"PLTR + Aug 2 2024 $15.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":54,"open":0.01,"high":0.02,"low":0.01,"close":null,"bid":0.0,"ask":0.02,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-1.306768120534E-4,"gamma":1.4086976034883308E-12,"theta":-0.0019164134759399806,"vega":2.0000000033251842E-5,"rho":0.00460081366775725,"phi":-0.008662961257016011,"bid_iv":0.0,"mid_iv":1.508426,"ask_iv":1.571067,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721656848425,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"Z","bid_date":1721660257000,"asksize":23,"askexch":"E","ask_date":1721660561000,"open_interest":7,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00015000","description":"PLTR + Aug 2 2024 $15.00 Call","exch":"Z","type":"option","last":13.41,"change":-0.48,"volume":1,"open":13.41,"high":13.41,"low":13.41,"close":null,"bid":13.35,"ask":13.45,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9998693231879466,"gamma":1.4086976034883308E-12,"theta":-0.0019164134759399806,"vega":2.0000000033251842E-5,"rho":0.00460081366775725,"phi":-0.008662961257016011,"bid_iv":0.0,"mid_iv":1.920181,"ask_iv":1.920181,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.46,"average_volume":0,"last_volume":1,"trade_date":1721660544180,"prevclose":13.89,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"Z","bid_date":1721660566000,"asksize":10,"askexch":"Z","ask_date":1721660566000,"open_interest":12,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00016000","description":"PLTR + Aug 2 2024 $16.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-1.306768743234E-4,"gamma":2.529001033123824E-10,"theta":-0.0020663004833496768,"vega":2.000004959512106E-5,"rho":0.004907534576882446,"phi":-0.008662961248631126,"bid_iv":1.308578,"mid_iv":1.405307,"ask_iv":1.502035,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655006206,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":578,"bidexch":"P","bid_date":1721660566000,"asksize":243,"askexch":"B","ask_date":1721660442000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00016000","description":"PLTR + Aug 2 2024 $16.00 Call","exch":"Z","type":"option","last":12.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.35,"ask":12.5,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9998693231256766,"gamma":2.529001033123824E-10,"theta":-0.0020663004833496768,"vega":2.000004959512106E-5,"rho":0.004907534576882446,"phi":-0.008662961248631126,"bid_iv":0.0,"mid_iv":1.738932,"ask_iv":1.738932,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720640945693,"prevclose":12.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":71,"bidexch":"Q","bid_date":1721660589000,"asksize":16,"askexch":"E","ask_date":1721660589000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00017000","description":"PLTR + Aug 2 2024 $17.00 Call","exch":"Z","type":"option","last":11.15,"change":-0.20,"volume":1,"open":11.15,"high":11.15,"low":11.15,"close":null,"bid":11.4,"ask":11.5,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9998693176124179,"gamma":1.8938114869383954E-8,"theta":-0.00221619316147613,"vega":2.0002520133409158E-5,"rho":0.005214255393847191,"phi":-0.008662961111119022,"bid_iv":0.0,"mid_iv":1.569089,"ask_iv":1.569089,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.77,"average_volume":0,"last_volume":1,"trade_date":1721658339461,"prevclose":11.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":39,"bidexch":"E","bid_date":1721660589000,"asksize":56,"askexch":"Z","ask_date":1721660561000,"open_interest":20,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00017000","description":"PLTR + Aug 2 2024 $17.00 Put","exch":"Z","type":"option","last":0.03,"change":null,"volume":20,"open":0.03,"high":0.03,"low":0.03,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-1.306823875821E-4,"gamma":1.8938114869383954E-8,"theta":-0.00221619316147613,"vega":2.0002520133409158E-5,"rho":0.005214255393847191,"phi":-0.008662961111119022,"bid_iv":1.179508,"mid_iv":1.399933,"ask_iv":1.620357,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":3,"trade_date":1721656664007,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":125,"bidexch":"P","bid_date":1721660566000,"asksize":1629,"askexch":"E","ask_date":1721660564000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00017500","description":"PLTR + Aug 2 2024 $17.50 Call","exch":"Z","type":"option","last":8.32,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.9,"ask":11.05,"underlying":"PLTR","strike":17.5,"greeks":{"delta":0.9998692841915618,"gamma":1.2156067282059942E-7,"theta":-0.002291168178637157,"vega":2.001416593631137E-5,"rho":0.005367615408299874,"phi":-0.008662960661689222,"bid_iv":0.0,"mid_iv":1.488018,"ask_iv":1.488018,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719856864101,"prevclose":8.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"E","bid_date":1721660590000,"asksize":51,"askexch":"N","ask_date":1721660590000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00017500","description":"PLTR + Aug 2 2024 $17.50 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":17.5,"greeks":{"delta":-1.307158084382E-4,"gamma":1.2156067282059942E-7,"theta":-0.002291168178637157,"vega":2.001416593631137E-5,"rho":0.005367615408299874,"phi":-0.008662960661689222,"bid_iv":1.117862,"mid_iv":1.32862,"ask_iv":1.539377,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721052316443,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":500,"bidexch":"P","bid_date":1721660566000,"asksize":1387,"askexch":"E","ask_date":1721660566000,"open_interest":5,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00018000","description":"PLTR + Aug 2 2024 $18.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":12,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-1.308975358244E-4,"gamma":6.327028632677433E-7,"theta":-0.0023662689325570276,"vega":2.0083076034131317E-5,"rho":0.005520973500594384,"phi":-0.008662958389385562,"bid_iv":1.057996,"mid_iv":1.139755,"ask_iv":1.221513,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721419165776,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":158,"bidexch":"B","bid_date":1721660442000,"asksize":210,"askexch":"T","ask_date":1721660153000,"open_interest":148,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00018000","description":"PLTR + Aug 2 2024 $18.00 Call","exch":"Z","type":"option","last":9.77,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.4,"ask":10.5,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9998691024641756,"gamma":6.327028632677433E-7,"theta":-0.0023662689325570276,"vega":2.0083076034131317E-5,"rho":0.005520973500594384,"phi":-0.008662958389385562,"bid_iv":0.0,"mid_iv":1.409315,"ask_iv":1.409315,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720791946338,"prevclose":9.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"E","bid_date":1721660565000,"asksize":40,"askexch":"Z","ask_date":1721660562000,"open_interest":63,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00018500","description":"PLTR + Aug 2 2024 $18.50 Call","exch":"Z","type":"option","last":10.2,"change":1.45,"volume":2,"open":10.2,"high":10.2,"low":10.2,"close":null,"bid":9.9,"ask":10.15,"underlying":"PLTR","strike":18.5,"greeks":{"delta":0.9998682278107058,"gamma":2.883802380808857E-6,"theta":-0.00244190364336539,"vega":2.034515781759557E-5,"rho":0.005674322839556307,"phi":-0.00866294750245172,"bid_iv":0.0,"mid_iv":1.332849,"ask_iv":1.332849,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.58,"average_volume":0,"last_volume":2,"trade_date":1721655723426,"prevclose":8.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"Z","bid_date":1721660589000,"asksize":93,"askexch":"Z","ask_date":1721660590000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00018500","description":"PLTR + Aug 2 2024 $18.50 Put","exch":"Z","type":"option","last":0.11,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":18.5,"greeks":{"delta":-1.317721892942E-4,"gamma":2.883802380808857E-6,"theta":-0.00244190364336539,"vega":2.034515781759557E-5,"rho":0.005674322839556307,"phi":-0.00866294750245172,"bid_iv":0.999814,"mid_iv":1.177401,"ask_iv":1.354988,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719242843001,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":988,"bidexch":"D","bid_date":1721660561000,"asksize":2602,"askexch":"E","ask_date":1721660589000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00019000","description":"PLTR + Aug 2 2024 $19.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-1.352497430287E-4,"gamma":1.1079987278549795E-5,"theta":-0.0025193629336019477,"vega":2.146606092462019E-5,"rho":0.005827640220808157,"phi":-0.008662905316421568,"bid_iv":0.942242,"mid_iv":1.111679,"ask_iv":1.281115,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721329185871,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":798,"bidexch":"H","bid_date":1721660472000,"asksize":2405,"askexch":"E","ask_date":1721660564000,"open_interest":119,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00019000","description":"PLTR + Aug 2 2024 $19.00 Call","exch":"Z","type":"option","last":8.67,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.4,"ask":9.6,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9998647502569713,"gamma":1.1079987278549795E-5,"theta":-0.0025193629336019477,"vega":2.146606092462019E-5,"rho":0.005827640220808157,"phi":-0.008662905316421568,"bid_iv":0.0,"mid_iv":1.257362,"ask_iv":1.257362,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1720447641335,"prevclose":8.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"Z","bid_date":1721660590000,"asksize":30,"askexch":"X","ask_date":1721660589000,"open_interest":46,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00019500","description":"PLTR + Aug 2 2024 $19.50 Call","exch":"Z","type":"option","last":8.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.85,"ask":9.0,"underlying":"PLTR","strike":19.5,"greeks":{"delta":0.9998519895016703,"gamma":3.849066582093243E-5,"theta":-0.002602713850194667,"vega":2.534666899638492E-5,"rho":0.00598084641390057,"phi":-0.008662754311362297,"bid_iv":0.0,"mid_iv":1.183378,"ask_iv":1.183378,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721233763917,"prevclose":8.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"E","bid_date":1721660536000,"asksize":39,"askexch":"N","ask_date":1721660411000,"open_interest":8,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00019500","description":"PLTR + Aug 2 2024 $19.50 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":19.5,"greeks":{"delta":-1.480104983297E-4,"gamma":3.849066582093243E-5,"theta":-0.002602713850194667,"vega":2.534666899638492E-5,"rho":0.00598084641390057,"phi":-0.008662754311362297,"bid_iv":0.885749,"mid_iv":1.047489,"ask_iv":1.209228,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721149248321,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":855,"bidexch":"H","bid_date":1721660472000,"asksize":3332,"askexch":"E","ask_date":1721660567000,"open_interest":26,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00020000","description":"PLTR + Aug 2 2024 $20.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.06,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-1.863462484034E-4,"gamma":1.1399025480115919E-4,"theta":-0.002700813090072696,"vega":3.7760275523105474E-5,"rho":0.006133753153341142,"phi":-0.008662311007557537,"bid_iv":0.830722,"mid_iv":0.956095,"ask_iv":1.081468,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":7,"trade_date":1721400470076,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1499,"bidexch":"E","bid_date":1721660565000,"asksize":3345,"askexch":"E","ask_date":1721660565000,"open_interest":439,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00020000","description":"PLTR + Aug 2 2024 $20.00 Call","exch":"Z","type":"option","last":8.22,"change":-0.88,"volume":5,"open":8.22,"high":8.22,"low":8.22,"close":null,"bid":8.45,"ask":8.55,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9998136537515966,"gamma":1.1399025480115919E-4,"theta":-0.002700813090072696,"vega":3.7760275523105474E-5,"rho":0.006133753153341142,"phi":-0.008662311007557537,"bid_iv":0.0,"mid_iv":1.111326,"ask_iv":1.111326,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.67,"average_volume":0,"last_volume":5,"trade_date":1721658562067,"prevclose":9.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":25,"bidexch":"U","bid_date":1721660590000,"asksize":66,"askexch":"E","ask_date":1721660590000,"open_interest":97,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00020500","description":"PLTR + Aug 2 2024 $20.50 Call","exch":"Z","type":"option","last":7.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.9,"ask":8.0,"underlying":"PLTR","strike":20.5,"greeks":{"delta":0.9997036898117176,"gamma":3.109049371762951E-4,"theta":-0.002836025762908038,"vega":5.848807915748393E-5,"rho":0.006285839790929896,"phi":-0.008661068132919806,"bid_iv":0.0,"mid_iv":1.041112,"ask_iv":1.041112,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720533179677,"prevclose":7.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"X","bid_date":1721660561000,"asksize":47,"askexch":"Z","ask_date":1721660534000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00020500","description":"PLTR + Aug 2 2024 $20.50 Put","exch":"Z","type":"option","last":0.03,"change":-0.01,"volume":62,"open":0.04,"high":0.04,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":20.5,"greeks":{"delta":-2.963101882824E-4,"gamma":3.109049371762951E-4,"theta":-0.002836025762908038,"vega":5.848807915748393E-5,"rho":0.006285839790929896,"phi":-0.008661068132919806,"bid_iv":0.904898,"mid_iv":0.925634,"ask_iv":0.946369,"smv_vol":0.698,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-25.00,"average_volume":0,"last_volume":1,"trade_date":1721660261479,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":25,"bidexch":"N","bid_date":1721660285000,"asksize":1,"askexch":"E","ask_date":1721656694000,"open_interest":917,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00021000","description":"PLTR + Aug 2 2024 $21.00 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-5.807516701986E-4,"gamma":7.721965532588131E-4,"theta":-0.0030520460254973574,"vega":1.2746829190219997E-4,"rho":0.00643597225923507,"phi":-0.008657924364752032,"bid_iv":0.845252,"mid_iv":0.865337,"ask_iv":0.885421,"smv_vol":0.697,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721398241878,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":4,"bidexch":"P","bid_date":1721660120000,"asksize":27,"askexch":"E","ask_date":1721660566000,"open_interest":553,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00021000","description":"PLTR + Aug 2 2024 $21.00 Call","exch":"Z","type":"option","last":7.25,"change":-0.52,"volume":74,"open":7.25,"high":7.25,"low":7.25,"close":null,"bid":7.45,"ask":7.55,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9994192483298014,"gamma":7.721965532588131E-4,"theta":-0.0030520460254973574,"vega":1.2746829190219997E-4,"rho":0.00643597225923507,"phi":-0.008657924364752032,"bid_iv":0.0,"mid_iv":0.972647,"ask_iv":0.972647,"smv_vol":0.697,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.70,"average_volume":0,"last_volume":74,"trade_date":1721658890931,"prevclose":7.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":88,"bidexch":"E","bid_date":1721660591000,"asksize":87,"askexch":"E","ask_date":1721660591000,"open_interest":82,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00021500","description":"PLTR + Aug 2 2024 $21.50 Call","exch":"Z","type":"option","last":6.59,"change":-0.56,"volume":32,"open":6.49,"high":6.59,"low":6.49,"close":null,"bid":6.9,"ask":7.05,"underlying":"PLTR","strike":21.5,"greeks":{"delta":0.998781910451056,"gamma":0.0017122079505703972,"theta":-0.0034136612002015876,"vega":2.241386229143253E-4,"rho":0.006582228773900162,"phi":-0.008651017868830943,"bid_iv":0.0,"mid_iv":0.905851,"ask_iv":0.905851,"smv_vol":0.696,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.84,"average_volume":0,"last_volume":2,"trade_date":1721657395011,"prevclose":7.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":38,"bidexch":"Z","bid_date":1721660590000,"asksize":23,"askexch":"Z","ask_date":1721660589000,"open_interest":74,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00021500","description":"PLTR + Aug 2 2024 $21.50 Put","exch":"Z","type":"option","last":0.04,"change":0.00,"volume":77,"open":0.04,"high":0.04,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":21.5,"greeks":{"delta":-0.001218089548944,"gamma":0.0017122079505703972,"theta":-0.0034136612002015876,"vega":2.241386229143253E-4,"rho":0.006582228773900162,"phi":-0.008651017868830943,"bid_iv":0.824651,"mid_iv":0.841011,"ask_iv":0.85737,"smv_vol":0.696,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":12,"trade_date":1721660385295,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":499,"bidexch":"E","bid_date":1721660371000,"asksize":1446,"askexch":"H","ask_date":1721660534000,"open_interest":1871,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00022000","description":"PLTR + Aug 2 2024 $22.00 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":1,"open":0.05,"high":0.05,"low":0.05,"close":null,"bid":0.03,"ask":0.05,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0025829843688102,"gamma":0.003525100259239056,"theta":-0.004041635006295206,"vega":5.109281153978287E-4,"rho":0.006720647557463924,"phi":-0.008636522057285516,"bid_iv":0.728621,"mid_iv":0.761976,"ask_iv":0.795332,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":1,"trade_date":1721657034552,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":934,"bidexch":"H","bid_date":1721660472000,"asksize":2801,"askexch":"E","ask_date":1721660561000,"open_interest":1301,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00022000","description":"PLTR + Aug 2 2024 $22.00 Call","exch":"Z","type":"option","last":6.94,"change":0.05,"volume":1,"open":6.94,"high":6.94,"low":6.94,"close":null,"bid":6.45,"ask":6.55,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9974170156311898,"gamma":0.003525100259239056,"theta":-0.004041635006295206,"vega":5.109281153978287E-4,"rho":0.006720647557463924,"phi":-0.008636522057285516,"bid_iv":0.0,"mid_iv":0.943627,"ask_iv":0.943627,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.73,"average_volume":0,"last_volume":1,"trade_date":1721655015793,"prevclose":6.89,"week_52_high":0.0,"week_52_low":0.0,"bidsize":41,"bidexch":"E","bid_date":1721660590000,"asksize":25,"askexch":"E","ask_date":1721660590000,"open_interest":502,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00022500","description":"PLTR + Aug 2 2024 $22.50 Call","exch":"Z","type":"option","last":5.85,"change":-0.80,"volume":6,"open":5.65,"high":5.85,"low":5.65,"close":null,"bid":5.9,"ask":6.0,"underlying":"PLTR","strike":22.5,"greeks":{"delta":0.9947700708742873,"gamma":0.006686160004802577,"theta":-0.005077663835630685,"vega":8.557933631512099E-4,"rho":0.0068455048605347395,"phi":-0.008608932786817299,"bid_iv":0.0,"mid_iv":0.873231,"ask_iv":0.873231,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.03,"average_volume":0,"last_volume":3,"trade_date":1721659773321,"prevclose":6.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"X","bid_date":1721660507000,"asksize":20,"askexch":"Z","ask_date":1721660502000,"open_interest":44,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00022500","description":"PLTR + Aug 2 2024 $22.50 Put","exch":"Z","type":"option","last":0.05,"change":0.01,"volume":9,"open":0.07,"high":0.07,"low":0.05,"close":null,"bid":0.04,"ask":0.05,"underlying":"PLTR","strike":22.5,"greeks":{"delta":-0.0052299291257127,"gamma":0.006686160004802577,"theta":-0.005077663835630685,"vega":8.557933631512099E-4,"rho":0.0068455048605347395,"phi":-0.008608932786817299,"bid_iv":0.706021,"mid_iv":0.720198,"ask_iv":0.734375,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":25.00,"average_volume":0,"last_volume":3,"trade_date":1721660415108,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":301,"bidexch":"Q","bid_date":1721660316000,"asksize":1097,"askexch":"H","ask_date":1721660563000,"open_interest":5266,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00023000","description":"PLTR + Aug 2 2024 $23.00 Put","exch":"Z","type":"option","last":0.06,"change":0.02,"volume":5,"open":0.06,"high":0.06,"low":0.06,"close":null,"bid":0.04,"ask":0.06,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.0100205072330087,"gamma":0.011795098291590814,"theta":-0.006701860967731278,"vega":0.0017181021974189074,"rho":0.006948078172863682,"phi":-0.00855990185945879,"bid_iv":0.659192,"mid_iv":0.684596,"ask_iv":0.709999,"smv_vol":0.679,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":50.00,"average_volume":0,"last_volume":5,"trade_date":1721657535438,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1560,"bidexch":"D","bid_date":1721660472000,"asksize":2762,"askexch":"E","ask_date":1721660565000,"open_interest":1670,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00023000","description":"PLTR + Aug 2 2024 $23.00 Call","exch":"Z","type":"option","last":4.9,"change":-1.08,"volume":19,"open":5.96,"high":5.96,"low":4.9,"close":null,"bid":5.2,"ask":5.55,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.9899794927669913,"gamma":0.011795098291590814,"theta":-0.006701860967731278,"vega":0.0017181021974189074,"rho":0.006948078172863682,"phi":-0.00855990185945879,"bid_iv":0.0,"mid_iv":0.803712,"ask_iv":0.803712,"smv_vol":0.679,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-18.06,"average_volume":0,"last_volume":2,"trade_date":1721656753903,"prevclose":5.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":129,"bidexch":"Q","bid_date":1721660471000,"asksize":30,"askexch":"N","ask_date":1721660561000,"open_interest":425,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00023500","description":"PLTR + Aug 2 2024 $23.50 Call","exch":"Z","type":"option","last":4.8,"change":-0.43,"volume":1,"open":4.8,"high":4.8,"low":4.8,"close":null,"bid":4.9,"ask":5.05,"underlying":"PLTR","strike":23.5,"greeks":{"delta":0.9819015083592122,"gamma":0.019439725748505634,"theta":-0.009078912944307333,"vega":0.002623944985561364,"rho":0.007017033800212758,"phi":-0.008478653653222581,"bid_iv":0.626469,"mid_iv":0.74468,"ask_iv":0.86289,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.23,"average_volume":0,"last_volume":1,"trade_date":1721659840253,"prevclose":5.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":73,"bidexch":"W","bid_date":1721660536000,"asksize":82,"askexch":"E","ask_date":1721660566000,"open_interest":295,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00023500","description":"PLTR + Aug 2 2024 $23.50 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":9,"open":0.07,"high":0.07,"low":0.07,"close":null,"bid":0.06,"ask":0.07,"underlying":"PLTR","strike":23.5,"greeks":{"delta":-0.0180984916407878,"gamma":0.019439725748505634,"theta":-0.009078912944307333,"vega":0.002623944985561364,"rho":0.007017033800212758,"phi":-0.008478653653222581,"bid_iv":0.65121,"mid_iv":0.670869,"ask_iv":0.690528,"smv_vol":0.656,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660529104,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"Q","bid_date":1721660120000,"asksize":3384,"askexch":"E","ask_date":1721660566000,"open_interest":968,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00024000","description":"PLTR + Aug 2 2024 $24.00 Put","exch":"Z","type":"option","last":0.07,"change":-0.01,"volume":549,"open":0.09,"high":0.1,"low":0.06,"close":null,"bid":0.06,"ask":0.08,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.0308755384241743,"gamma":0.03007261272025103,"theta":-0.012353978990087866,"vega":0.003850518845083059,"rho":0.0070386828794764015,"phi":-0.00835229098423577,"bid_iv":0.593227,"mid_iv":0.611858,"ask_iv":0.63049,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.50,"average_volume":0,"last_volume":1,"trade_date":1721658545683,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1033,"bidexch":"D","bid_date":1721660590000,"asksize":1658,"askexch":"E","ask_date":1721660589000,"open_interest":3048,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00024000","description":"PLTR + Aug 2 2024 $24.00 Call","exch":"Z","type":"option","last":4.1,"change":-0.85,"volume":17,"open":4.28,"high":4.28,"low":4.1,"close":null,"bid":4.45,"ask":4.55,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.9691244615758257,"gamma":0.03007261272025103,"theta":-0.012353978990087866,"vega":0.003850518845083059,"rho":0.0070386828794764015,"phi":-0.00835229098423577,"bid_iv":0.537828,"mid_iv":0.649124,"ask_iv":0.760421,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-17.18,"average_volume":0,"last_volume":1,"trade_date":1721656892447,"prevclose":4.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":65,"bidexch":"E","bid_date":1721660567000,"asksize":45,"askexch":"E","ask_date":1721660565000,"open_interest":347,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00024500","description":"PLTR + Aug 2 2024 $24.50 Call","exch":"Z","type":"option","last":3.82,"change":-0.51,"volume":50,"open":4.5,"high":4.5,"low":3.45,"close":null,"bid":4.0,"ask":4.2,"underlying":"PLTR","strike":24.5,"greeks":{"delta":0.9503386715447413,"gamma":0.04374788313584291,"theta":-0.016502585636890697,"vega":0.0054267549726332775,"rho":0.007000699152679324,"phi":-0.008169386933780418,"bid_iv":0.502871,"mid_iv":0.587592,"ask_iv":0.672313,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.78,"average_volume":0,"last_volume":12,"trade_date":1721659885847,"prevclose":4.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":103,"bidexch":"C","bid_date":1721660590000,"asksize":105,"askexch":"E","ask_date":1721660591000,"open_interest":209,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00024500","description":"PLTR + Aug 2 2024 $24.50 Put","exch":"Z","type":"option","last":0.09,"change":-0.01,"volume":304,"open":0.1,"high":0.13,"low":0.09,"close":null,"bid":0.08,"ask":0.1,"underlying":"PLTR","strike":24.5,"greeks":{"delta":-0.0496613284552587,"gamma":0.04374788313584291,"theta":-0.016502585636890697,"vega":0.0054267549726332775,"rho":0.007000699152679324,"phi":-0.008169386933780418,"bid_iv":0.569374,"mid_iv":0.584481,"ask_iv":0.599587,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.00,"average_volume":0,"last_volume":30,"trade_date":1721659828119,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1864,"bidexch":"D","bid_date":1721660590000,"asksize":2498,"askexch":"E","ask_date":1721660590000,"open_interest":519,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00025000","description":"PLTR + Aug 2 2024 $25.00 Call","exch":"Z","type":"option","last":3.55,"change":-0.23,"volume":6,"open":4.1,"high":4.1,"low":3.0,"close":null,"bid":3.55,"ask":3.65,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.9241383558025773,"gamma":0.060241921383593654,"theta":-0.021418840896337586,"vega":0.0073449500046024845,"rho":0.006890080526035192,"phi":-0.007918090941887631,"bid_iv":0.521764,"mid_iv":0.586358,"ask_iv":0.650952,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.09,"average_volume":0,"last_volume":1,"trade_date":1721660243979,"prevclose":3.78,"week_52_high":0.0,"week_52_low":0.0,"bidsize":181,"bidexch":"W","bid_date":1721660589000,"asksize":380,"askexch":"X","ask_date":1721660589000,"open_interest":2486,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00025000","description":"PLTR + Aug 2 2024 $25.00 Put","exch":"Z","type":"option","last":0.12,"change":-0.01,"volume":297,"open":0.1,"high":0.18,"low":0.1,"close":null,"bid":0.11,"ask":0.12,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.0758616441974227,"gamma":0.060241921383593654,"theta":-0.021418840896337586,"vega":0.0073449500046024845,"rho":0.006890080526035192,"phi":-0.007918090941887631,"bid_iv":0.548823,"mid_iv":0.553966,"ask_iv":0.55911,"smv_vol":0.559,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.70,"average_volume":0,"last_volume":1,"trade_date":1721660509499,"prevclose":0.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":691,"bidexch":"D","bid_date":1721660565000,"asksize":855,"askexch":"D","ask_date":1721660564000,"open_interest":3115,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00025500","description":"PLTR + Aug 2 2024 $25.50 Call","exch":"Z","type":"option","last":3.05,"change":-0.33,"volume":5,"open":3.55,"high":3.55,"low":2.85,"close":null,"bid":3.05,"ask":3.15,"underlying":"PLTR","strike":25.5,"greeks":{"delta":0.8890525392777041,"gamma":0.07891128118466931,"theta":-0.026899745687221244,"vega":0.010655043442661584,"rho":0.0066935015324900374,"phi":-0.0075866061470648795,"bid_iv":0.520593,"mid_iv":0.567146,"ask_iv":0.613698,"smv_vol":0.545,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.77,"average_volume":0,"last_volume":1,"trade_date":1721659384371,"prevclose":3.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1067,"bidexch":"E","bid_date":1721660567000,"asksize":283,"askexch":"X","ask_date":1721660565000,"open_interest":1829,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00025500","description":"PLTR + Aug 2 2024 $25.50 Put","exch":"Z","type":"option","last":0.18,"change":0.01,"volume":119,"open":0.17,"high":0.26,"low":0.15,"close":null,"bid":0.15,"ask":0.17,"underlying":"PLTR","strike":25.5,"greeks":{"delta":-0.1109474607222959,"gamma":0.07891128118466931,"theta":-0.026899745687221244,"vega":0.010655043442661584,"rho":0.0066935015324900374,"phi":-0.0075866061470648795,"bid_iv":0.528813,"mid_iv":0.538465,"ask_iv":0.548117,"smv_vol":0.545,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.89,"average_volume":0,"last_volume":1,"trade_date":1721659628056,"prevclose":0.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":911,"bidexch":"D","bid_date":1721660590000,"asksize":2050,"askexch":"E","ask_date":1721660590000,"open_interest":1352,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00026000","description":"PLTR + Aug 2 2024 $26.00 Put","exch":"Z","type":"option","last":0.26,"change":0.02,"volume":313,"open":0.24,"high":0.34,"low":0.19,"close":null,"bid":0.22,"ask":0.24,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.1554636640887792,"gamma":0.09852312305939608,"theta":-0.032515283314449604,"vega":0.013038526128086435,"rho":0.006406726261377426,"phi":-0.007172027368836186,"bid_iv":0.515247,"mid_iv":0.526773,"ask_iv":0.538299,"smv_vol":0.535,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.34,"average_volume":0,"last_volume":3,"trade_date":1721659890681,"prevclose":0.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":95,"bidexch":"D","bid_date":1721660565000,"asksize":2386,"askexch":"E","ask_date":1721660566000,"open_interest":2585,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00026000","description":"PLTR + Aug 2 2024 $26.00 Call","exch":"Z","type":"option","last":2.7,"change":-0.23,"volume":83,"open":3.09,"high":3.09,"low":2.25,"close":null,"bid":2.66,"ask":2.73,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.8445363359112208,"gamma":0.09852312305939608,"theta":-0.032515283314449604,"vega":0.013038526128086435,"rho":0.006406726261377426,"phi":-0.007172027368836186,"bid_iv":0.515372,"mid_iv":0.553873,"ask_iv":0.592375,"smv_vol":0.535,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.85,"average_volume":0,"last_volume":4,"trade_date":1721660585970,"prevclose":2.93,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1044,"bidexch":"E","bid_date":1721660591000,"asksize":1016,"askexch":"E","ask_date":1721660590000,"open_interest":1388,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00026500","description":"PLTR + Aug 2 2024 $26.50 Call","exch":"Z","type":"option","last":2.03,"change":-0.61,"volume":103,"open":2.78,"high":2.78,"low":1.82,"close":null,"bid":2.25,"ask":2.43,"underlying":"PLTR","strike":26.5,"greeks":{"delta":0.7905406908532151,"gamma":0.11756627691285433,"theta":-0.03781253364196795,"vega":0.01532863812826924,"rho":0.006030159201764054,"phi":-0.006676155482057844,"bid_iv":0.525708,"mid_iv":0.601249,"ask_iv":0.67679,"smv_vol":0.529,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.11,"average_volume":0,"last_volume":1,"trade_date":1721658473025,"prevclose":2.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1010,"bidexch":"E","bid_date":1721660590000,"asksize":1658,"askexch":"E","ask_date":1721660589000,"open_interest":932,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00026500","description":"PLTR + Aug 2 2024 $26.50 Put","exch":"Z","type":"option","last":0.31,"change":-0.02,"volume":1427,"open":0.29,"high":0.5,"low":0.26,"close":null,"bid":0.31,"ask":0.34,"underlying":"PLTR","strike":26.5,"greeks":{"delta":-0.2094593091467849,"gamma":0.11756627691285433,"theta":-0.03781253364196795,"vega":0.01532863812826924,"rho":0.006030159201764054,"phi":-0.006676155482057844,"bid_iv":0.507215,"mid_iv":0.517006,"ask_iv":0.526797,"smv_vol":0.529,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.07,"average_volume":0,"last_volume":1,"trade_date":1721660517902,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2039,"bidexch":"E","bid_date":1721660535000,"asksize":2959,"askexch":"E","ask_date":1721660589000,"open_interest":1138,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00027000","description":"PLTR + Aug 2 2024 $27.00 Put","exch":"Z","type":"option","last":0.46,"change":0.00,"volume":750,"open":0.47,"high":0.7,"low":0.36,"close":null,"bid":0.43,"ask":0.46,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.2723372434958686,"gamma":0.13432111846989694,"theta":-0.04232306779707446,"vega":0.01731509048916461,"rho":0.00557007436275985,"phi":-0.006106697053851886,"bid_iv":0.505688,"mid_iv":0.514357,"ask_iv":0.523026,"smv_vol":0.522,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721660469282,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":100,"bidexch":"D","bid_date":1721660589000,"asksize":2666,"askexch":"E","ask_date":1721660590000,"open_interest":3606,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00027000","description":"PLTR + Aug 2 2024 $27.00 Call","exch":"Z","type":"option","last":1.88,"change":-0.24,"volume":2034,"open":2.42,"high":2.42,"low":1.41,"close":null,"bid":1.88,"ask":1.94,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.7276627565041314,"gamma":0.13432111846989694,"theta":-0.04232306779707446,"vega":0.01731509048916461,"rho":0.00557007436275985,"phi":-0.006106697053851886,"bid_iv":0.412942,"mid_iv":0.522688,"ask_iv":0.632433,"smv_vol":0.522,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.33,"average_volume":0,"last_volume":1,"trade_date":1721660529557,"prevclose":2.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1468,"bidexch":"E","bid_date":1721660591000,"asksize":1114,"askexch":"E","ask_date":1721660591000,"open_interest":4154,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00027500","description":"PLTR + Aug 2 2024 $27.50 Call","exch":"Z","type":"option","last":1.58,"change":-0.27,"volume":819,"open":1.86,"high":1.95,"low":1.06,"close":null,"bid":1.57,"ask":1.6,"underlying":"PLTR","strike":27.5,"greeks":{"delta":0.6574223739845519,"gamma":0.14709892013165934,"theta":-0.045614320334512466,"vega":0.018794083631174345,"rho":0.0050409344647330025,"phi":-0.005479307459867525,"bid_iv":0.516738,"mid_iv":0.527387,"ask_iv":0.538036,"smv_vol":0.517,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.60,"average_volume":0,"last_volume":5,"trade_date":1721660578597,"prevclose":1.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":180,"bidexch":"D","bid_date":1721660590000,"asksize":227,"askexch":"E","ask_date":1721660590000,"open_interest":1992,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00027500","description":"PLTR + Aug 2 2024 $27.50 Put","exch":"Z","type":"option","last":0.62,"change":0.00,"volume":815,"open":0.59,"high":1.0,"low":0.51,"close":null,"bid":0.6,"ask":0.63,"underlying":"PLTR","strike":27.5,"greeks":{"delta":-0.3425776260154481,"gamma":0.14709892013165934,"theta":-0.045614320334512466,"vega":0.018794083631174345,"rho":0.0050409344647330025,"phi":-0.005479307459867525,"bid_iv":0.506567,"mid_iv":0.511893,"ask_iv":0.51722,"smv_vol":0.517,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660530340,"prevclose":0.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":356,"bidexch":"E","bid_date":1721660565000,"asksize":521,"askexch":"E","ask_date":1721660567000,"open_interest":2449,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00028000","description":"PLTR + Aug 2 2024 $28.00 Put","exch":"Z","type":"option","last":0.8,"change":0.00,"volume":987,"open":0.73,"high":1.17,"low":0.67,"close":null,"bid":0.81,"ask":0.83,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4178158168931367,"gamma":0.15456055527336787,"theta":-0.04737255687268124,"vega":0.01960229227001669,"rho":0.004464378277889683,"phi":-0.0048164465196668576,"bid_iv":0.508092,"mid_iv":0.513198,"ask_iv":0.518305,"smv_vol":0.516,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660586505,"prevclose":0.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":41,"bidexch":"P","bid_date":1721660566000,"asksize":419,"askexch":"D","ask_date":1721660565000,"open_interest":2089,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00028000","description":"PLTR + Aug 2 2024 $28.00 Call","exch":"Z","type":"option","last":1.28,"change":-0.23,"volume":1443,"open":1.64,"high":1.68,"low":0.93,"close":null,"bid":1.27,"ask":1.29,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5821841831068633,"gamma":0.15456055527336787,"theta":-0.04737255687268124,"vega":0.01960229227001669,"rho":0.004464378277889683,"phi":-0.0048164465196668576,"bid_iv":0.512657,"mid_iv":0.520317,"ask_iv":0.527977,"smv_vol":0.516,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.24,"average_volume":0,"last_volume":3,"trade_date":1721660593544,"prevclose":1.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":68,"bidexch":"D","bid_date":1721660589000,"asksize":174,"askexch":"D","ask_date":1721660589000,"open_interest":4664,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00028500","description":"PLTR + Aug 2 2024 $28.50 Call","exch":"Z","type":"option","last":1.04,"change":-0.18,"volume":1492,"open":1.25,"high":1.38,"low":0.73,"close":null,"bid":1.01,"ask":1.03,"underlying":"PLTR","strike":28.5,"greeks":{"delta":0.504913992107746,"gamma":0.1560257050364841,"theta":-0.04745606563793676,"vega":0.01964632326282163,"rho":0.0038668251394874046,"phi":-0.0041448123522349395,"bid_iv":0.514389,"mid_iv":0.522032,"ask_iv":0.529675,"smv_vol":0.515,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.76,"average_volume":0,"last_volume":1,"trade_date":1721660582279,"prevclose":1.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":125,"bidexch":"D","bid_date":1721660590000,"asksize":776,"askexch":"D","ask_date":1721660590000,"open_interest":5299,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00028500","description":"PLTR + Aug 2 2024 $28.50 Put","exch":"Z","type":"option","last":1.07,"change":0.06,"volume":458,"open":1.01,"high":1.46,"low":0.87,"close":null,"bid":1.05,"ask":1.08,"underlying":"PLTR","strike":28.5,"greeks":{"delta":-0.495086007892254,"gamma":0.1560257050364841,"theta":-0.04745606563793676,"vega":0.01964632326282163,"rho":0.0038668251394874046,"phi":-0.0041448123522349395,"bid_iv":0.504719,"mid_iv":0.509826,"ask_iv":0.514933,"smv_vol":0.515,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.95,"average_volume":0,"last_volume":30,"trade_date":1721660540155,"prevclose":1.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":189,"bidexch":"E","bid_date":1721660566000,"asksize":527,"askexch":"E","ask_date":1721660566000,"open_interest":1387,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00029000","description":"PLTR + Aug 2 2024 $29.00 Put","exch":"Z","type":"option","last":1.35,"change":0.05,"volume":344,"open":1.37,"high":1.79,"low":1.02,"close":null,"bid":1.31,"ask":1.33,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.5712651375290299,"gamma":0.15159745657076193,"theta":-0.04592185994850553,"vega":0.018920451707988926,"rho":0.0032754616369459295,"phi":-0.003491311618587711,"bid_iv":0.501611,"mid_iv":0.50691,"ask_iv":0.51221,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.85,"average_volume":0,"last_volume":1,"trade_date":1721660350170,"prevclose":1.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":286,"bidexch":"E","bid_date":1721660589000,"asksize":81,"askexch":"W","ask_date":1721660590000,"open_interest":1645,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00029000","description":"PLTR + Aug 2 2024 $29.00 Call","exch":"Z","type":"option","last":0.75,"change":-0.29,"volume":2952,"open":1.07,"high":1.19,"low":0.56,"close":null,"bid":0.78,"ask":0.79,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.4287348624709701,"gamma":0.15159745657076193,"theta":-0.04592185994850553,"vega":0.018920451707988926,"rho":0.0032754616369459295,"phi":-0.003491311618587711,"bid_iv":0.511809,"mid_iv":0.517102,"ask_iv":0.522395,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.89,"average_volume":0,"last_volume":2,"trade_date":1721660451562,"prevclose":1.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":337,"bidexch":"E","bid_date":1721660589000,"asksize":574,"askexch":"E","ask_date":1721660563000,"open_interest":7019,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00029500","description":"PLTR + Aug 2 2024 $29.50 Put","exch":"Z","type":"option","last":1.67,"change":0.08,"volume":30,"open":1.57,"high":2.15,"low":1.57,"close":null,"bid":1.62,"ask":1.68,"underlying":"PLTR","strike":29.5,"greeks":{"delta":-0.6435002968628895,"gamma":0.14207018338569247,"theta":-0.04298722323166622,"vega":0.018399019856814542,"rho":0.002714573671552073,"phi":-0.002879492134153965,"bid_iv":0.499711,"mid_iv":0.508262,"ask_iv":0.516813,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.04,"average_volume":0,"last_volume":1,"trade_date":1721660521069,"prevclose":1.59,"week_52_high":0.0,"week_52_low":0.0,"bidsize":756,"bidexch":"E","bid_date":1721660590000,"asksize":1620,"askexch":"E","ask_date":1721660590000,"open_interest":1199,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00029500","description":"PLTR + Aug 2 2024 $29.50 Call","exch":"Z","type":"option","last":0.6,"change":-0.17,"volume":2301,"open":0.86,"high":0.94,"low":0.43,"close":null,"bid":0.6,"ask":0.61,"underlying":"PLTR","strike":29.5,"greeks":{"delta":0.3564997031371105,"gamma":0.14207018338569247,"theta":-0.04298722323166622,"vega":0.018399019856814542,"rho":0.002714573671552073,"phi":-0.002879492134153965,"bid_iv":0.510836,"mid_iv":0.519161,"ask_iv":0.527485,"smv_vol":0.514,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.08,"average_volume":0,"last_volume":190,"trade_date":1721660564205,"prevclose":0.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":263,"bidexch":"E","bid_date":1721660589000,"asksize":30,"askexch":"P","ask_date":1721660566000,"open_interest":2436,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00030000","description":"PLTR + Aug 2 2024 $30.00 Call","exch":"Z","type":"option","last":0.44,"change":-0.17,"volume":5777,"open":0.67,"high":0.76,"low":0.31,"close":null,"bid":0.45,"ask":0.47,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.29062156232013897,"gamma":0.12868099532186142,"theta":-0.03897517676645399,"vega":0.016687126340822166,"rho":0.0022041751963156474,"phi":-0.002328438649310355,"bid_iv":0.513358,"mid_iv":0.516358,"ask_iv":0.519358,"smv_vol":0.513,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-27.87,"average_volume":0,"last_volume":1,"trade_date":1721660411528,"prevclose":0.61,"week_52_high":0.0,"week_52_low":0.0,"bidsize":925,"bidexch":"E","bid_date":1721660590000,"asksize":911,"askexch":"E","ask_date":1721660565000,"open_interest":11524,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00030000","description":"PLTR + Aug 2 2024 $30.00 Put","exch":"Z","type":"option","last":2.05,"change":0.13,"volume":43,"open":2.07,"high":2.4,"low":1.89,"close":null,"bid":1.9,"ask":2.03,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.7093784376798611,"gamma":0.12868099532186142,"theta":-0.03897517676645399,"vega":0.016687126340822166,"rho":0.0022041751963156474,"phi":-0.002328438649310355,"bid_iv":0.494924,"mid_iv":0.507039,"ask_iv":0.519153,"smv_vol":0.513,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.78,"average_volume":0,"last_volume":4,"trade_date":1721660472570,"prevclose":1.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1823,"bidexch":"E","bid_date":1721660590000,"asksize":247,"askexch":"X","ask_date":1721660590000,"open_interest":510,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00030500","description":"PLTR + Aug 2 2024 $30.50 Call","exch":"Z","type":"option","last":0.34,"change":-0.12,"volume":312,"open":0.53,"high":0.6,"low":0.27,"close":null,"bid":0.34,"ask":0.35,"underlying":"PLTR","strike":30.5,"greeks":{"delta":0.23232274329808905,"gamma":0.1130481685554102,"theta":-0.03432261177329999,"vega":0.01454088612395846,"rho":0.0017541549297246794,"phi":-0.0018463577609797504,"bid_iv":0.516343,"mid_iv":0.519791,"ask_iv":0.523239,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-26.09,"average_volume":0,"last_volume":4,"trade_date":1721660577095,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":435,"bidexch":"D","bid_date":1721660590000,"asksize":2,"askexch":"E","ask_date":1721660589000,"open_interest":1157,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00030500","description":"PLTR + Aug 2 2024 $30.50 Put","exch":"Z","type":"option","last":2.64,"change":0.51,"volume":11,"open":2.75,"high":2.9,"low":2.63,"close":null,"bid":2.35,"ask":2.51,"underlying":"PLTR","strike":30.5,"greeks":{"delta":-0.767677256701911,"gamma":0.1130481685554102,"theta":-0.03432261177329999,"vega":0.01454088612395846,"rho":0.0017541549297246794,"phi":-0.0018463577609797504,"bid_iv":0.390017,"mid_iv":0.456215,"ask_iv":0.522413,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":23.95,"average_volume":0,"last_volume":1,"trade_date":1721658342518,"prevclose":2.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":397,"bidexch":"E","bid_date":1721660590000,"asksize":1470,"askexch":"E","ask_date":1721660590000,"open_interest":813,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00031000","description":"PLTR + Aug 2 2024 $31.00 Put","exch":"Z","type":"option","last":2.5,"change":-0.13,"volume":1,"open":2.5,"high":2.5,"low":2.5,"close":null,"bid":2.62,"ask":2.83,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.8179395964921847,"gamma":0.09653275652539893,"theta":-0.029388997760167675,"vega":0.012172851484529608,"rho":0.0013679325477537593,"phi":-0.0014352056376578362,"bid_iv":0.340663,"mid_iv":0.44225,"ask_iv":0.543838,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.95,"average_volume":0,"last_volume":1,"trade_date":1721655005140,"prevclose":2.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1423,"bidexch":"E","bid_date":1721660589000,"asksize":108,"askexch":"T","ask_date":1721660589000,"open_interest":500,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00031000","description":"PLTR + Aug 2 2024 $31.00 Call","exch":"Z","type":"option","last":0.25,"change":-0.13,"volume":614,"open":0.35,"high":0.45,"low":0.2,"close":null,"bid":0.24,"ask":0.27,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.18206040350781524,"gamma":0.09653275652539893,"theta":-0.029388997760167675,"vega":0.012172851484529608,"rho":0.0013679325477537593,"phi":-0.0014352056376578362,"bid_iv":0.516084,"mid_iv":0.524307,"ask_iv":0.532531,"smv_vol":0.512,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-34.22,"average_volume":0,"last_volume":1,"trade_date":1721660548635,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2441,"bidexch":"E","bid_date":1721660591000,"asksize":1382,"askexch":"E","ask_date":1721660590000,"open_interest":6162,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00031500","description":"PLTR + Aug 2 2024 $31.50 Call","exch":"Z","type":"option","last":0.18,"change":-0.11,"volume":89,"open":0.32,"high":0.34,"low":0.15,"close":null,"bid":0.18,"ask":0.2,"underlying":"PLTR","strike":31.5,"greeks":{"delta":0.13971144216906267,"gamma":0.0801992777599678,"theta":-0.024473939200886814,"vega":0.009789280974149706,"rho":0.0010441856616168984,"phi":-0.0010923477962130241,"bid_iv":0.513349,"mid_iv":0.528113,"ask_iv":0.542877,"smv_vol":0.521,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-37.94,"average_volume":0,"last_volume":1,"trade_date":1721659277713,"prevclose":0.29,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1510,"bidexch":"E","bid_date":1721660589000,"asksize":683,"askexch":"D","ask_date":1721660590000,"open_interest":1068,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00031500","description":"PLTR + Aug 2 2024 $31.50 Put","exch":"Z","type":"option","last":3.55,"change":0.45,"volume":6,"open":3.5,"high":3.55,"low":3.5,"close":null,"bid":3.2,"ask":3.3,"underlying":"PLTR","strike":31.5,"greeks":{"delta":-0.8602885578309374,"gamma":0.0801992777599678,"theta":-0.024473939200886814,"vega":0.009789280974149706,"rho":0.0010441856616168984,"phi":-0.0010923477962130241,"bid_iv":0.447076,"mid_iv":0.494458,"ask_iv":0.541841,"smv_vol":0.521,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.52,"average_volume":0,"last_volume":1,"trade_date":1721657408252,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":497,"bidexch":"E","bid_date":1721660567000,"asksize":1050,"askexch":"E","ask_date":1721660589000,"open_interest":23,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00032000","description":"PLTR + Aug 2 2024 $32.00 Put","exch":"Z","type":"option","last":3.95,"change":0.65,"volume":10,"open":3.95,"high":3.95,"low":3.95,"close":null,"bid":3.65,"ask":3.8,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.8944250796273474,"gamma":0.06499559151648038,"theta":-0.019886523427482046,"vega":0.008687843116771518,"rho":7.848199867094229E-4,"phi":-8.189792298857028E-4,"bid_iv":0.431702,"mid_iv":0.491162,"ask_iv":0.550622,"smv_vol":0.53,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":19.70,"average_volume":0,"last_volume":5,"trade_date":1721656503530,"prevclose":3.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":131,"bidexch":"C","bid_date":1721660564000,"asksize":84,"askexch":"E","ask_date":1721660505000,"open_interest":509,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00032000","description":"PLTR + Aug 2 2024 $32.00 Call","exch":"Z","type":"option","last":0.15,"change":-0.07,"volume":246,"open":0.22,"high":0.29,"low":0.1,"close":null,"bid":0.13,"ask":0.14,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.10557492037265258,"gamma":0.06499559151648038,"theta":-0.019886523427482046,"vega":0.008687843116771518,"rho":7.848199867094229E-4,"phi":-8.189792298857028E-4,"bid_iv":0.527354,"mid_iv":0.533096,"ask_iv":0.538838,"smv_vol":0.53,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-31.82,"average_volume":0,"last_volume":1,"trade_date":1721660591506,"prevclose":0.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2222,"bidexch":"D","bid_date":1721660561000,"asksize":635,"askexch":"W","ask_date":1721660473000,"open_interest":2607,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00033000","description":"PLTR + Aug 2 2024 $33.00 Put","exch":"Z","type":"option","last":5.05,"change":0.85,"volume":2,"open":4.25,"high":5.05,"low":4.25,"close":null,"bid":4.6,"ask":4.7,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.9433846097110644,"gamma":0.039612912149112466,"theta":-0.012159294641190093,"vega":0.004777649851372468,"rho":4.159859245410952E-4,"phi":-4.321753336198309E-4,"bid_iv":0.218238,"mid_iv":0.444165,"ask_iv":0.670093,"smv_vol":0.543,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":20.24,"average_volume":0,"last_volume":1,"trade_date":1721657230978,"prevclose":4.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":46,"bidexch":"Z","bid_date":1721660564000,"asksize":57,"askexch":"E","ask_date":1721660590000,"open_interest":74,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00033000","description":"PLTR + Aug 2 2024 $33.00 Call","exch":"Z","type":"option","last":0.08,"change":-0.06,"volume":349,"open":0.16,"high":0.18,"low":0.06,"close":null,"bid":0.07,"ask":0.09,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.05661539028893557,"gamma":0.039612912149112466,"theta":-0.012159294641190093,"vega":0.004777649851372468,"rho":4.159859245410952E-4,"phi":-4.321753336198309E-4,"bid_iv":0.539002,"mid_iv":0.554358,"ask_iv":0.569714,"smv_vol":0.543,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-42.86,"average_volume":0,"last_volume":1,"trade_date":1721659027687,"prevclose":0.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1910,"bidexch":"E","bid_date":1721660565000,"asksize":1267,"askexch":"E","ask_date":1721660565000,"open_interest":2504,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00034000","description":"PLTR + Aug 2 2024 $34.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.6,"ask":5.75,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.9717260118752198,"gamma":0.02205843358967303,"theta":-0.006784919125969364,"vega":0.0027631692311508743,"rho":2.0525223883959917E-4,"phi":-2.1247869750227335E-4,"bid_iv":0.175165,"mid_iv":0.393492,"ask_iv":0.611819,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":46,"bidexch":"N","bid_date":1721660565000,"asksize":23,"askexch":"E","ask_date":1721660534000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00034000","description":"PLTR + Aug 2 2024 $34.00 Call","exch":"Z","type":"option","last":0.05,"change":-0.03,"volume":231,"open":0.1,"high":0.1,"low":0.05,"close":null,"bid":0.04,"ask":0.06,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.02827398812478018,"gamma":0.02205843358967303,"theta":-0.006784919125969364,"vega":0.0027631692311508743,"rho":2.0525223883959917E-4,"phi":-2.1247869750227335E-4,"bid_iv":0.559512,"mid_iv":0.581671,"ask_iv":0.60383,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-37.50,"average_volume":0,"last_volume":98,"trade_date":1721658996010,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1530,"bidexch":"E","bid_date":1721660565000,"asksize":1447,"askexch":"X","ask_date":1721660534000,"open_interest":3869,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00035000","description":"PLTR + Aug 2 2024 $35.00 Put","exch":"Z","type":"option","last":6.5,"change":0.00,"volume":2,"open":6.5,"high":6.5,"low":6.5,"close":null,"bid":6.6,"ask":6.7,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.9868190376485894,"gamma":0.011302473237344818,"theta":-0.003478922543302516,"vega":0.0014537200802445262,"rho":9.45156161987751E-5,"phi":-9.755372243047303E-5,"bid_iv":0.0,"mid_iv":0.821915,"ask_iv":0.821915,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721655825050,"prevclose":6.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"Z","bid_date":1721660504000,"asksize":22,"askexch":"E","ask_date":1721660567000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00035000","description":"PLTR + Aug 2 2024 $35.00 Call","exch":"Z","type":"option","last":0.04,"change":-0.02,"volume":457,"open":0.08,"high":0.08,"low":0.03,"close":null,"bid":0.03,"ask":0.04,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.013180962351410653,"gamma":0.011302473237344818,"theta":-0.003478922543302516,"vega":0.0014537200802445262,"rho":9.45156161987751E-5,"phi":-9.755372243047303E-5,"bid_iv":0.604172,"mid_iv":0.618998,"ask_iv":0.633824,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":3,"trade_date":1721659476102,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1309,"bidexch":"H","bid_date":1721660565000,"asksize":1072,"askexch":"D","ask_date":1721660566000,"open_interest":2371,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00036000","description":"PLTR + Aug 2 2024 $36.00 Put","exch":"Z","type":"option","last":7.75,"change":0.35,"volume":8,"open":7.75,"high":7.75,"low":7.75,"close":null,"bid":7.55,"ask":7.65,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.9943093455381643,"gamma":0.005312676281979879,"theta":-0.0016351082524832632,"vega":7.060424084778116E-4,"rho":4.0290241230240734E-5,"phi":-4.147934265213114E-5,"bid_iv":0.299977,"mid_iv":0.556059,"ask_iv":0.81214,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.73,"average_volume":0,"last_volume":7,"trade_date":1721659242655,"prevclose":7.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":130,"bidexch":"E","bid_date":1721660563000,"asksize":124,"askexch":"E","ask_date":1721660589000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00036000","description":"PLTR + Aug 2 2024 $36.00 Call","exch":"Z","type":"option","last":0.03,"change":-0.06,"volume":58,"open":0.07,"high":0.07,"low":0.03,"close":null,"bid":0.02,"ask":0.04,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.00569065446183566,"gamma":0.005312676281979879,"theta":-0.0016351082524832632,"vega":7.060424084778116E-4,"rho":4.0290241230240734E-5,"phi":-4.147934265213114E-5,"bid_iv":0.644629,"mid_iv":0.680328,"ask_iv":0.716028,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-66.67,"average_volume":0,"last_volume":10,"trade_date":1721658701241,"prevclose":0.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1570,"bidexch":"E","bid_date":1721660565000,"asksize":2005,"askexch":"H","ask_date":1721660589000,"open_interest":229,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00037000","description":"PLTR + Aug 2 2024 $37.00 Put","exch":"Z","type":"option","last":8.85,"change":0.11,"volume":1,"open":8.85,"high":8.85,"low":8.85,"close":null,"bid":8.35,"ask":8.65,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.9976890959714115,"gamma":0.0023244379479774925,"theta":-7.143909750718284E-4,"vega":3.152190863324829E-4,"rho":1.615695054034794E-5,"phi":-1.6598233222450334E-5,"bid_iv":0.0,"mid_iv":0.883827,"ask_iv":0.883827,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.26,"average_volume":0,"last_volume":1,"trade_date":1721659079982,"prevclose":8.74,"week_52_high":0.0,"week_52_low":0.0,"bidsize":138,"bidexch":"Z","bid_date":1721660565000,"asksize":53,"askexch":"W","ask_date":1721660565000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00037000","description":"PLTR + Aug 2 2024 $37.00 Call","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.002310904028588463,"gamma":0.0023244379479774925,"theta":-7.143909750718284E-4,"vega":3.152190863324829E-4,"rho":1.615695054034794E-5,"phi":-1.6598233222450334E-5,"bid_iv":0.646082,"mid_iv":0.773443,"ask_iv":0.900804,"smv_vol":0.623,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721411133327,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1661,"bidexch":"E","bid_date":1721660564000,"asksize":3612,"askexch":"E","ask_date":1721660564000,"open_interest":234,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802C00038000","description":"PLTR + Aug 2 2024 $38.00 Call","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":3,"open":0.01,"high":0.01,"low":0.01,"close":null,"bid":0.01,"ask":0.08,"underlying":"PLTR","strike":38.0,"greeks":{"delta":8.733047453544784E-4,"gamma":9.399802320635038E-4,"theta":-2.888224642287755E-4,"vega":1.3672478173805324E-4,"rho":6.028779153459634E-6,"phi":-6.181900851724928E-6,"bid_iv":0.700339,"mid_iv":0.825011,"ask_iv":0.949683,"smv_vol":0.641,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-75.00,"average_volume":0,"last_volume":3,"trade_date":1721658404890,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1540,"bidexch":"E","bid_date":1721660565000,"asksize":3463,"askexch":"X","ask_date":1721660564000,"open_interest":1797,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00038000","description":"PLTR + Aug 2 2024 $38.00 Put","exch":"Z","type":"option","last":9.3,"change":null,"volume":22,"open":9.3,"high":9.3,"low":9.3,"close":null,"bid":9.55,"ask":9.7,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.9991266952546455,"gamma":9.399802320635038E-4,"theta":-2.888224642287755E-4,"vega":1.3672478173805324E-4,"rho":6.028779153459634E-6,"phi":-6.181900851724928E-6,"bid_iv":0.0,"mid_iv":0.953509,"ask_iv":0.953509,"smv_vol":0.641,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":4,"trade_date":1721655639289,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"Z","bid_date":1721660566000,"asksize":25,"askexch":"E","ask_date":1721660508000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802P00039000","description":"PLTR + Aug 2 2024 $39.00 Put","exch":"Z","type":"option","last":10.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.7,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.999684804273451,"gamma":3.5998662620576863E-4,"theta":-1.1065689991905458E-4,"vega":6.099352441470208E-5,"rho":2.14952070250935E-6,"phi":-2.200662392927627E-6,"bid_iv":0.0,"mid_iv":1.122953,"ask_iv":1.122953,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721157862103,"prevclose":10.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":24,"bidexch":"Z","bid_date":1721660534000,"asksize":21,"askexch":"E","ask_date":1721660535000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00039000","description":"PLTR + Aug 2 2024 $39.00 Call","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":39.0,"greeks":{"delta":3.1519572654905035E-4,"gamma":3.5998662620576863E-4,"theta":-1.1065689991905458E-4,"vega":6.099352441470208E-5,"rho":2.14952070250935E-6,"phi":-2.200662392927627E-6,"bid_iv":0.75304,"mid_iv":0.845104,"ask_iv":0.937167,"smv_vol":0.652,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316547536,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1408,"bidexch":"E","bid_date":1721660533000,"asksize":3114,"askexch":"E","ask_date":1721660533000,"open_interest":28,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00040000","description":"PLTR + Aug 2 2024 $40.00 Put","exch":"Z","type":"option","last":11.9,"change":-0.10,"volume":7,"open":11.9,"high":11.9,"low":11.9,"close":null,"bid":11.55,"ask":11.65,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9998912810794692,"gamma":1.3081666336741462E-4,"theta":-4.0208070767710944E-5,"vega":3.950422140567396E-5,"rho":7.328306973913941E-7,"phi":-7.492715555237317E-7,"bid_iv":0.0,"mid_iv":1.191331,"ask_iv":1.191331,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.84,"average_volume":0,"last_volume":3,"trade_date":1721658017843,"prevclose":12.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"Z","bid_date":1721660561000,"asksize":17,"askexch":"E","ask_date":1721660565000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00040000","description":"PLTR + Aug 2 2024 $40.00 Call","exch":"Z","type":"option","last":0.02,"change":-0.01,"volume":15,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.01,"ask":0.04,"underlying":"PLTR","strike":40.0,"greeks":{"delta":1.0871892053074976E-4,"gamma":1.3081666336741462E-4,"theta":-4.0208070767710944E-5,"vega":3.950422140567396E-5,"rho":7.328306973913941E-7,"phi":-7.492715555237317E-7,"bid_iv":0.804391,"mid_iv":0.884058,"ask_iv":0.963725,"smv_vol":0.666,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":8,"trade_date":1721656899757,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":619,"bidexch":"D","bid_date":1721660566000,"asksize":2171,"askexch":"E","ask_date":1721660471000,"open_interest":143,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240802P00041000","description":"PLTR + Aug 2 2024 $41.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.55,"ask":12.65,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9999651349841288,"gamma":4.408303323137733E-5,"theta":-1.355375663761535E-5,"vega":2.592292330464153E-5,"rho":2.3222413588616448E-7,"phi":-2.3714403526365768E-7,"bid_iv":0.0,"mid_iv":1.257169,"ask_iv":1.257169,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":39,"bidexch":"N","bid_date":1721660562000,"asksize":23,"askexch":"U","ask_date":1721660562000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240802C00041000","description":"PLTR + Aug 2 2024 $41.00 Call","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":60,"open":0.05,"high":0.05,"low":0.01,"close":null,"bid":0.01,"ask":0.02,"underlying":"PLTR","strike":41.0,"greeks":{"delta":3.4865015871202667E-5,"gamma":4.408303323137733E-5,"theta":-1.355375663761535E-5,"vega":2.592292330464153E-5,"rho":2.3222413588616448E-7,"phi":-2.3714403526365768E-7,"bid_iv":0.853334,"mid_iv":0.890425,"ask_iv":0.927517,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721658529563,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":669,"bidexch":"P","bid_date":1721660566000,"asksize":2,"askexch":"N","ask_date":1721659196000,"open_interest":161,"contract_size":100,"expiration_date":"2024-08-02","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '194' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '6' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-23&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240823P00015000","description":"PLTR + Aug 23 2024 $15.00 Put","exch":"Z","type":"option","last":0.26,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.16,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0020648838082227,"gamma":8.849350852626128E-4,"theta":-0.002403800544456833,"vega":5.313425789298635E-4,"rho":0.013127816525791305,"phi":-0.02483351837987924,"bid_iv":0.0,"mid_iv":1.296618,"ask_iv":1.296618,"smv_vol":0.855,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721136602751,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"J","bid_date":1721655002000,"asksize":183,"askexch":"E","ask_date":1721660530000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00015000","description":"PLTR + Aug 23 2024 $15.00 Call","exch":"Z","type":"option","last":14.65,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":13.4,"ask":13.8,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9979351161917773,"gamma":8.849350852626128E-4,"theta":-0.002403800544456833,"vega":5.313425789298635E-4,"rho":0.013127816525791305,"phi":-0.02483351837987924,"bid_iv":0.0,"mid_iv":1.165532,"ask_iv":1.165532,"smv_vol":0.855,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721402362045,"prevclose":14.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"M","bid_date":1721660578000,"asksize":16,"askexch":"M","ask_date":1721660578000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823C00016000","description":"PLTR + Aug 23 2024 $16.00 Call","exch":"Z","type":"option","last":13.3,"change":0.47,"volume":2,"open":13.3,"high":13.3,"low":13.3,"close":13.3,"bid":12.3,"ask":13.0,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9958827354719763,"gamma":0.0018561702223882923,"theta":-0.003145947939177214,"vega":9.296985752789383E-4,"rho":0.013946619681669617,"phi":-0.024778328049456927,"bid_iv":0.0,"mid_iv":1.345146,"ask_iv":1.345146,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.67,"average_volume":0,"last_volume":2,"trade_date":1721401910533,"prevclose":12.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":106,"bidexch":"Q","bid_date":1721660579000,"asksize":107,"askexch":"Q","ask_date":1721660579000,"open_interest":22,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00016000","description":"PLTR + Aug 23 2024 $16.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.18,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0041172645280237,"gamma":0.0018561702223882923,"theta":-0.003145947939177214,"vega":9.296985752789383E-4,"rho":0.013946619681669617,"phi":-0.024778328049456927,"bid_iv":0.0,"mid_iv":1.211393,"ask_iv":1.211393,"smv_vol":0.851,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721148741291,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721655572000,"asksize":163,"askexch":"E","ask_date":1721660469000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823P00017000","description":"PLTR + Aug 23 2024 $17.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0120136537659888,"gamma":0.004719948103300597,"theta":-0.005483308489985216,"vega":0.0024712259075893622,"rho":0.014595722798917361,"phi":-0.024569680688350925,"bid_iv":0.707856,"mid_iv":0.792625,"ask_iv":0.877393,"smv_vol":0.837,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721234941469,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"U","bid_date":1721660464000,"asksize":1,"askexch":"N","ask_date":1721656762000,"open_interest":14,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00017000","description":"PLTR + Aug 23 2024 $17.00 Call","exch":"Z","type":"option","last":12.21,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.4,"ask":11.55,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9879863462340112,"gamma":0.004719948103300597,"theta":-0.005483308489985216,"vega":0.0024712259075893622,"rho":0.014595722798917361,"phi":-0.024569680688350925,"bid_iv":0.0,"mid_iv":1.031481,"ask_iv":1.031481,"smv_vol":0.837,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721324505717,"prevclose":12.21,"week_52_high":0.0,"week_52_low":0.0,"bidsize":33,"bidexch":"N","bid_date":1721660468000,"asksize":28,"askexch":"Q","ask_date":1721660530000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00018000","description":"PLTR + Aug 23 2024 $18.00 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":60,"open":0.06,"high":0.07,"low":0.06,"close":0.07,"bid":0.02,"ask":0.26,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0170271432293769,"gamma":0.006783698803718403,"theta":-0.00659396788030536,"vega":0.0038365080493445018,"rho":0.015328894842709053,"phi":-0.024436169785801737,"bid_iv":0.692604,"mid_iv":0.893361,"ask_iv":1.094117,"smv_vol":0.783,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721321738686,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1956,"bidexch":"E","bid_date":1721660578000,"asksize":2004,"askexch":"E","ask_date":1721660578000,"open_interest":45,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00018000","description":"PLTR + Aug 23 2024 $18.00 Call","exch":"Z","type":"option","last":11.17,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.45,"ask":10.6,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9829728567706231,"gamma":0.006783698803718403,"theta":-0.00659396788030536,"vega":0.0038365080493445018,"rho":0.015328894842709053,"phi":-0.024436169785801737,"bid_iv":0.0,"mid_iv":1.313904,"ask_iv":1.313904,"smv_vol":0.783,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721321773868,"prevclose":11.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"N","bid_date":1721660341000,"asksize":50,"askexch":"N","ask_date":1721660527000,"open_interest":7,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00019000","description":"PLTR + Aug 23 2024 $19.00 Put","exch":"Z","type":"option","last":0.15,"change":0.07,"volume":25,"open":0.13,"high":0.15,"low":0.13,"close":null,"bid":0.04,"ask":0.14,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0301783733880254,"gamma":0.010984090930213878,"theta":-0.009459816944928149,"vega":0.005733353218187068,"rho":0.015824835534638353,"phi":-0.02409108119768577,"bid_iv":0.673626,"mid_iv":0.763553,"ask_iv":0.853481,"smv_vol":0.779,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":87.50,"average_volume":0,"last_volume":14,"trade_date":1721655011421,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2309,"bidexch":"X","bid_date":1721660578000,"asksize":1164,"askexch":"E","ask_date":1721660578000,"open_interest":52,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00019000","description":"PLTR + Aug 23 2024 $19.00 Call","exch":"Z","type":"option","last":9.9,"change":0.33,"volume":1,"open":9.9,"high":9.9,"low":9.9,"close":9.9,"bid":9.45,"ask":10.1,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9698216266119746,"gamma":0.010984090930213878,"theta":-0.009459816944928149,"vega":0.005733353218187068,"rho":0.015824835534638353,"phi":-0.02409108119768577,"bid_iv":0.677947,"mid_iv":0.814156,"ask_iv":0.950365,"smv_vol":0.779,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.45,"average_volume":0,"last_volume":1,"trade_date":1721319433089,"prevclose":9.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"M","bid_date":1721660578000,"asksize":30,"askexch":"X","ask_date":1721660579000,"open_interest":9,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00020000","description":"PLTR + Aug 23 2024 $20.00 Put","exch":"Z","type":"option","last":0.14,"change":-0.01,"volume":1,"open":0.14,"high":0.14,"low":0.14,"close":null,"bid":0.05,"ask":0.16,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0451162640676874,"gamma":0.015683723520592406,"theta":-0.01206555598595383,"vega":0.008203839299882602,"rho":0.016269027319459225,"phi":-0.023699412676632073,"bid_iv":0.657786,"mid_iv":0.724303,"ask_iv":0.79082,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.67,"average_volume":0,"last_volume":1,"trade_date":1721657763421,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2281,"bidexch":"X","bid_date":1721660578000,"asksize":1078,"askexch":"E","ask_date":1721660578000,"open_interest":301,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00020000","description":"PLTR + Aug 23 2024 $20.00 Call","exch":"Z","type":"option","last":8.9,"change":0.64,"volume":10,"open":8.9,"high":8.9,"low":8.9,"close":null,"bid":8.5,"ask":8.7,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9548837359323126,"gamma":0.015683723520592406,"theta":-0.01206555598595383,"vega":0.008203839299882602,"rho":0.016269027319459225,"phi":-0.023699412676632073,"bid_iv":0.0,"mid_iv":0.838957,"ask_iv":0.838957,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.75,"average_volume":0,"last_volume":10,"trade_date":1721655106334,"prevclose":8.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"Z","bid_date":1721660530000,"asksize":15,"askexch":"E","ask_date":1721660575000,"open_interest":17,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00021000","description":"PLTR + Aug 23 2024 $21.00 Put","exch":"Z","type":"option","last":0.19,"change":0.00,"volume":1,"open":0.19,"high":0.19,"low":0.19,"close":null,"bid":0.17,"ask":0.2,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0672679547323237,"gamma":0.021808796043267572,"theta":-0.015471270579099071,"vega":0.01126775964589581,"rho":0.016501665704286187,"phi":-0.023122171293482246,"bid_iv":0.712526,"mid_iv":0.725853,"ask_iv":0.739181,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660295188,"prevclose":0.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1326,"bidexch":"E","bid_date":1721660578000,"asksize":1179,"askexch":"E","ask_date":1721660578000,"open_interest":322,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00021000","description":"PLTR + Aug 23 2024 $21.00 Call","exch":"Z","type":"option","last":7.72,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.2,"ask":7.75,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9327320452676763,"gamma":0.021808796043267572,"theta":-0.015471270579099071,"vega":0.01126775964589581,"rho":0.016501665704286187,"phi":-0.023122171293482246,"bid_iv":0.685807,"mid_iv":0.752438,"ask_iv":0.819068,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721143445258,"prevclose":7.72,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660530000,"asksize":21,"askexch":"M","ask_date":1721660530000,"open_interest":17,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00022000","description":"PLTR + Aug 23 2024 $22.00 Put","exch":"Z","type":"option","last":0.29,"change":0.02,"volume":26,"open":0.25,"high":0.31,"low":0.25,"close":null,"bid":0.27,"ask":0.29,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0960895359035663,"gamma":0.02897517138645033,"theta":-0.019171189375820855,"vega":0.014848512178602634,"rho":0.016537622801983343,"phi":-0.022374519477210114,"bid_iv":0.704552,"mid_iv":0.711301,"ask_iv":0.71805,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.41,"average_volume":0,"last_volume":2,"trade_date":1721659909801,"prevclose":0.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":191,"bidexch":"W","bid_date":1721660578000,"asksize":707,"askexch":"E","ask_date":1721660578000,"open_interest":350,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00022000","description":"PLTR + Aug 23 2024 $22.00 Call","exch":"Z","type":"option","last":6.55,"change":-0.91,"volume":2,"open":6.55,"high":6.55,"low":6.55,"close":null,"bid":6.75,"ask":6.95,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9039104640964337,"gamma":0.02897517138645033,"theta":-0.019171189375820855,"vega":0.014848512178602634,"rho":0.016537622801983343,"phi":-0.022374519477210114,"bid_iv":0.681362,"mid_iv":0.732659,"ask_iv":0.783956,"smv_vol":0.716,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.20,"average_volume":0,"last_volume":1,"trade_date":1721658799705,"prevclose":7.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":63,"bidexch":"M","bid_date":1721660578000,"asksize":96,"askexch":"E","ask_date":1721660578000,"open_interest":140,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00023000","description":"PLTR + Aug 23 2024 $23.00 Put","exch":"Z","type":"option","last":0.42,"change":0.04,"volume":157,"open":0.44,"high":0.5,"low":0.42,"close":null,"bid":0.4,"ask":0.43,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1325724098500334,"gamma":0.03696907754606335,"theta":-0.02302949610907695,"vega":0.0187797914222692,"rho":0.016345593777676054,"phi":-0.02143268706537309,"bid_iv":0.69153,"mid_iv":0.699524,"ask_iv":0.707518,"smv_vol":0.703,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.53,"average_volume":0,"last_volume":10,"trade_date":1721659301791,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":127,"bidexch":"W","bid_date":1721660578000,"asksize":580,"askexch":"M","ask_date":1721660578000,"open_interest":654,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00023000","description":"PLTR + Aug 23 2024 $23.00 Call","exch":"Z","type":"option","last":6.45,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.85,"ask":6.0,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8674275901499666,"gamma":0.03696907754606335,"theta":-0.02302949610907695,"vega":0.0187797914222692,"rho":0.016345593777676054,"phi":-0.02143268706537309,"bid_iv":0.682166,"mid_iv":0.735716,"ask_iv":0.789265,"smv_vol":0.703,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721398771663,"prevclose":6.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":129,"bidexch":"E","bid_date":1721660578000,"asksize":163,"askexch":"C","ask_date":1721660579000,"open_interest":81,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00024000","description":"PLTR + Aug 23 2024 $24.00 Put","exch":"Z","type":"option","last":0.62,"change":0.01,"volume":30,"open":0.55,"high":0.7,"low":0.55,"close":null,"bid":0.58,"ask":0.62,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1771954386347181,"gamma":0.04538163243092264,"theta":-0.026819352100682977,"vega":0.022801391550594633,"rho":0.01590795820199717,"phi":-0.02028648578130294,"bid_iv":0.681363,"mid_iv":0.687944,"ask_iv":0.694525,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.64,"average_volume":0,"last_volume":1,"trade_date":1721660001600,"prevclose":0.61,"week_52_high":0.0,"week_52_low":0.0,"bidsize":122,"bidexch":"H","bid_date":1721660579000,"asksize":1189,"askexch":"E","ask_date":1721660579000,"open_interest":710,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00024000","description":"PLTR + Aug 23 2024 $24.00 Call","exch":"Z","type":"option","last":5.68,"change":0.00,"volume":14,"open":null,"high":null,"low":null,"close":null,"bid":5.0,"ask":5.35,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8228045613652819,"gamma":0.04538163243092264,"theta":-0.026819352100682977,"vega":0.022801391550594633,"rho":0.01590795820199717,"phi":-0.02028648578130294,"bid_iv":0.680868,"mid_iv":0.702911,"ask_iv":0.724954,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408756584,"prevclose":5.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":214,"bidexch":"X","bid_date":1721660578000,"asksize":3,"askexch":"J","ask_date":1721660578000,"open_interest":143,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00025000","description":"PLTR + Aug 23 2024 $25.00 Put","exch":"Z","type":"option","last":0.85,"change":0.05,"volume":80,"open":0.8,"high":1.01,"low":0.75,"close":null,"bid":0.67,"ask":0.86,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2297938836795465,"gamma":0.05367191324707868,"theta":-0.030252900699223786,"vega":0.026581120848526717,"rho":0.015224738056077691,"phi":-0.018942304420680657,"bid_iv":0.67741,"mid_iv":0.683053,"ask_iv":0.688696,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.25,"average_volume":0,"last_volume":2,"trade_date":1721660506371,"prevclose":0.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2077,"bidexch":"E","bid_date":1721660580000,"asksize":3,"askexch":"D","ask_date":1721660455000,"open_interest":1160,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00025000","description":"PLTR + Aug 23 2024 $25.00 Call","exch":"Z","type":"option","last":4.35,"change":-0.20,"volume":10,"open":4.6,"high":4.65,"low":4.35,"close":null,"bid":4.3,"ask":4.45,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7702061163204535,"gamma":0.05367191324707868,"theta":-0.030252900699223786,"vega":0.026581120848526717,"rho":0.015224738056077691,"phi":-0.018942304420680657,"bid_iv":0.675237,"mid_iv":0.694293,"ask_iv":0.71335,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.40,"average_volume":0,"last_volume":3,"trade_date":1721656318151,"prevclose":4.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":291,"bidexch":"E","bid_date":1721660579000,"asksize":88,"askexch":"E","ask_date":1721660578000,"open_interest":300,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00026000","description":"PLTR + Aug 23 2024 $26.00 Put","exch":"Z","type":"option","last":1.2,"change":0.02,"volume":31,"open":1.0,"high":1.36,"low":1.0,"close":null,"bid":1.12,"ask":1.2,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2898796864081591,"gamma":0.061148668083814105,"theta":-0.033100177536711746,"vega":0.028600037968199127,"rho":0.01430240944817487,"phi":-0.017415214941258316,"bid_iv":0.67159,"mid_iv":0.690688,"ask_iv":0.709787,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.70,"average_volume":0,"last_volume":1,"trade_date":1721660564287,"prevclose":1.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":85,"bidexch":"N","bid_date":1721660578000,"asksize":753,"askexch":"E","ask_date":1721660578000,"open_interest":1546,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00026000","description":"PLTR + Aug 23 2024 $26.00 Call","exch":"Z","type":"option","last":3.52,"change":-0.51,"volume":6,"open":4.7,"high":4.7,"low":3.52,"close":null,"bid":3.65,"ask":3.75,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7101203135918409,"gamma":0.061148668083814105,"theta":-0.033100177536711746,"vega":0.028600037968199127,"rho":0.01430240944817487,"phi":-0.017415214941258316,"bid_iv":0.682732,"mid_iv":0.691024,"ask_iv":0.699316,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.66,"average_volume":0,"last_volume":1,"trade_date":1721658518556,"prevclose":4.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":311,"bidexch":"E","bid_date":1721660579000,"asksize":280,"askexch":"E","ask_date":1721660579000,"open_interest":402,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00027000","description":"PLTR + Aug 23 2024 $27.00 Put","exch":"Z","type":"option","last":1.63,"change":0.11,"volume":25,"open":1.45,"high":1.76,"low":1.45,"close":null,"bid":1.47,"ask":1.58,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3560901098331388,"gamma":0.06698183492807307,"theta":-0.03510259149919158,"vega":0.03136601195738077,"rho":0.013168717389560082,"phi":-0.01574264604167448,"bid_iv":0.672518,"mid_iv":0.678889,"ask_iv":0.68526,"smv_vol":0.684,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.24,"average_volume":0,"last_volume":1,"trade_date":1721659862954,"prevclose":1.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1194,"bidexch":"E","bid_date":1721660579000,"asksize":115,"askexch":"W","ask_date":1721660579000,"open_interest":1238,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00027000","description":"PLTR + Aug 23 2024 $27.00 Call","exch":"Z","type":"option","last":3.0,"change":-0.50,"volume":30,"open":3.35,"high":3.4,"low":2.84,"close":null,"bid":3.05,"ask":3.1,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6439098901668612,"gamma":0.06698183492807307,"theta":-0.03510259149919158,"vega":0.03136601195738077,"rho":0.013168717389560082,"phi":-0.01574264604167448,"bid_iv":0.681694,"mid_iv":0.689669,"ask_iv":0.697645,"smv_vol":0.684,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.29,"average_volume":0,"last_volume":6,"trade_date":1721659243212,"prevclose":3.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"N","bid_date":1721660575000,"asksize":121,"askexch":"D","ask_date":1721660577000,"open_interest":354,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00028000","description":"PLTR + Aug 23 2024 $28.00 Put","exch":"Z","type":"option","last":1.99,"change":-0.04,"volume":93,"open":1.96,"high":2.3,"low":1.96,"close":null,"bid":1.94,"ask":2.06,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4258367131897928,"gamma":0.07057976199046817,"theta":-0.03616936696682911,"vega":0.033038281929224075,"rho":0.011887205470915953,"phi":-0.013991523819758316,"bid_iv":0.672518,"mid_iv":0.680093,"ask_iv":0.687667,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.97,"average_volume":0,"last_volume":30,"trade_date":1721660070397,"prevclose":2.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":331,"bidexch":"E","bid_date":1721660579000,"asksize":1248,"askexch":"E","ask_date":1721660579000,"open_interest":331,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00028000","description":"PLTR + Aug 23 2024 $28.00 Call","exch":"Z","type":"option","last":2.5,"change":-0.34,"volume":93,"open":3.4,"high":3.4,"low":2.23,"close":null,"bid":2.52,"ask":2.78,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5741632868102072,"gamma":0.07057976199046817,"theta":-0.03616936696682911,"vega":0.033038281929224075,"rho":0.011887205470915953,"phi":-0.013991523819758316,"bid_iv":0.668349,"mid_iv":0.686517,"ask_iv":0.704686,"smv_vol":0.685,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.98,"average_volume":0,"last_volume":1,"trade_date":1721659171817,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":296,"bidexch":"E","bid_date":1721660579000,"asksize":566,"askexch":"E","ask_date":1721660579000,"open_interest":969,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823C00029000","description":"PLTR + Aug 23 2024 $29.00 Call","exch":"Z","type":"option","last":2.06,"change":-0.30,"volume":93,"open":2.31,"high":2.5,"low":1.87,"close":null,"bid":2.04,"ask":2.12,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5038956939115483,"gamma":0.07161873864809977,"theta":-0.03629183476436725,"vega":0.03342136994865545,"rho":0.010532624312683812,"phi":-0.01223826198536076,"bid_iv":0.682689,"mid_iv":0.69316,"ask_iv":0.703631,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.72,"average_volume":0,"last_volume":23,"trade_date":1721659293308,"prevclose":2.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":593,"bidexch":"X","bid_date":1721660578000,"asksize":34,"askexch":"P","ask_date":1721660577000,"open_interest":982,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00029000","description":"PLTR + Aug 23 2024 $29.00 Put","exch":"Z","type":"option","last":2.7,"change":0.15,"volume":17,"open":2.4,"high":3.15,"low":2.4,"close":null,"bid":2.27,"ask":2.76,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4961043060884517,"gamma":0.07161873864809977,"theta":-0.03629183476436725,"vega":0.03342136994865545,"rho":0.010532624312683812,"phi":-0.01223826198536076,"bid_iv":0.666405,"mid_iv":0.714301,"ask_iv":0.762198,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.89,"average_volume":0,"last_volume":5,"trade_date":1721658042713,"prevclose":2.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":555,"bidexch":"X","bid_date":1721660578000,"asksize":837,"askexch":"X","ask_date":1721660578000,"open_interest":974,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823P00030000","description":"PLTR + Aug 23 2024 $30.00 Put","exch":"Z","type":"option","last":2.73,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.1,"ask":3.25,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5638680284038436,"gamma":0.0702021210216989,"theta":-0.035578374786092555,"vega":0.0324672233254335,"rho":0.009182847382714618,"phi":-0.010557707899975073,"bid_iv":0.670386,"mid_iv":0.68579,"ask_iv":0.701193,"smv_vol":0.689,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404947668,"prevclose":2.73,"week_52_high":0.0,"week_52_low":0.0,"bidsize":61,"bidexch":"B","bid_date":1721660578000,"asksize":96,"askexch":"X","ask_date":1721660579000,"open_interest":50,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00030000","description":"PLTR + Aug 23 2024 $30.00 Call","exch":"Z","type":"option","last":1.72,"change":-0.27,"volume":188,"open":2.0,"high":2.05,"low":1.45,"close":null,"bid":1.67,"ask":1.8,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4361319715961564,"gamma":0.0702021210216989,"theta":-0.035578374786092555,"vega":0.0324672233254335,"rho":0.009182847382714618,"phi":-0.010557707899975073,"bid_iv":0.683708,"mid_iv":0.691413,"ask_iv":0.699119,"smv_vol":0.689,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.57,"average_volume":0,"last_volume":2,"trade_date":1721658933527,"prevclose":1.99,"week_52_high":0.0,"week_52_low":0.0,"bidsize":125,"bidexch":"X","bid_date":1721660578000,"asksize":46,"askexch":"N","ask_date":1721660578000,"open_interest":2637,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00031000","description":"PLTR + Aug 23 2024 $31.00 Put","exch":"Z","type":"option","last":3.95,"change":0.35,"volume":1,"open":3.95,"high":3.95,"low":3.95,"close":null,"bid":3.8,"ask":3.9,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.6263309171902464,"gamma":0.06667389081753296,"theta":-0.03415172935573819,"vega":0.03182741105768202,"rho":0.007909000097334506,"phi":-0.00901801881340735,"bid_iv":0.663621,"mid_iv":0.679384,"ask_iv":0.695148,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.73,"average_volume":0,"last_volume":1,"trade_date":1721656361073,"prevclose":3.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":727,"bidexch":"E","bid_date":1721660577000,"asksize":843,"askexch":"E","ask_date":1721660577000,"open_interest":111,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00031000","description":"PLTR + Aug 23 2024 $31.00 Call","exch":"Z","type":"option","last":1.33,"change":-0.35,"volume":106,"open":1.82,"high":1.82,"low":1.2,"close":null,"bid":1.35,"ask":1.4,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.37366908280975364,"gamma":0.06667389081753296,"theta":-0.03415172935573819,"vega":0.03182741105768202,"rho":0.007909000097334506,"phi":-0.00901801881340735,"bid_iv":0.683234,"mid_iv":0.691096,"ask_iv":0.698959,"smv_vol":0.688,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.84,"average_volume":0,"last_volume":1,"trade_date":1721659518387,"prevclose":1.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":438,"bidexch":"E","bid_date":1721660579000,"asksize":15,"askexch":"N","ask_date":1721660578000,"open_interest":487,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00032000","description":"PLTR + Aug 23 2024 $32.00 Put","exch":"Z","type":"option","last":4.3,"change":-0.30,"volume":1,"open":4.3,"high":4.3,"low":4.3,"close":4.3,"bid":4.5,"ask":4.65,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6820884332905056,"gamma":0.061805914357781565,"theta":-0.032259605856967084,"vega":0.029079597552432855,"rho":0.006754722002107158,"phi":-0.0076508860029721685,"bid_iv":0.67018,"mid_iv":0.687439,"ask_iv":0.704698,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.53,"average_volume":0,"last_volume":1,"trade_date":1721410800705,"prevclose":4.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":71,"bidexch":"P","bid_date":1721660578000,"asksize":163,"askexch":"E","ask_date":1721660578000,"open_interest":80,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00032000","description":"PLTR + Aug 23 2024 $32.00 Call","exch":"Z","type":"option","last":1.05,"change":-0.28,"volume":67,"open":1.32,"high":1.32,"low":0.93,"close":null,"bid":1.07,"ask":1.12,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.31791156670949444,"gamma":0.061805914357781565,"theta":-0.032259605856967084,"vega":0.029079597552432855,"rho":0.006754722002107158,"phi":-0.0076508860029721685,"bid_iv":0.685003,"mid_iv":0.693615,"ask_iv":0.702226,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.06,"average_volume":0,"last_volume":5,"trade_date":1721659651935,"prevclose":1.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":902,"bidexch":"E","bid_date":1721660578000,"asksize":118,"askexch":"B","ask_date":1721660577000,"open_interest":553,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00033000","description":"PLTR + Aug 23 2024 $33.00 Put","exch":"Z","type":"option","last":5.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.3,"ask":5.45,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7303848663303658,"gamma":0.056203879187796034,"theta":-0.030099930395867194,"vega":0.02761733429804577,"rho":0.0057439642165108985,"phi":-0.006472555362774433,"bid_iv":0.660181,"mid_iv":0.687782,"ask_iv":0.715384,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410739656,"prevclose":5.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":519,"bidexch":"E","bid_date":1721660577000,"asksize":848,"askexch":"E","ask_date":1721660577000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00033000","description":"PLTR + Aug 23 2024 $33.00 Call","exch":"Z","type":"option","last":0.89,"change":-0.15,"volume":14,"open":1.0,"high":1.0,"low":0.81,"close":null,"bid":0.86,"ask":0.9,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.26961513366963424,"gamma":0.056203879187796034,"theta":-0.030099930395867194,"vega":0.02761733429804577,"rho":0.0057439642165108985,"phi":-0.006472555362774433,"bid_iv":0.687048,"mid_iv":0.696106,"ask_iv":0.705164,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.43,"average_volume":0,"last_volume":1,"trade_date":1721660482642,"prevclose":1.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":209,"bidexch":"E","bid_date":1721660577000,"asksize":134,"askexch":"E","ask_date":1721660576000,"open_interest":932,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00034000","description":"PLTR + Aug 23 2024 $34.00 Put","exch":"Z","type":"option","last":5.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.7,"ask":6.25,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.7721036495849357,"gamma":0.05045906431384802,"theta":-0.02781618421288787,"vega":0.02372755066843173,"rho":0.004865428613896099,"phi":-0.005458537688307241,"bid_iv":0.564449,"mid_iv":0.690654,"ask_iv":0.816859,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721062833140,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":121,"bidexch":"C","bid_date":1721660578000,"asksize":180,"askexch":"E","ask_date":1721660578000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00034000","description":"PLTR + Aug 23 2024 $34.00 Call","exch":"Z","type":"option","last":0.81,"change":-0.07,"volume":4,"open":0.83,"high":0.83,"low":0.81,"close":null,"bid":0.68,"ask":0.79,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.22789635041506434,"gamma":0.05045906431384802,"theta":-0.02781618421288787,"vega":0.02372755066843173,"rho":0.004865428613896099,"phi":-0.005458537688307241,"bid_iv":0.689131,"mid_iv":0.697295,"ask_iv":0.705458,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.96,"average_volume":0,"last_volume":1,"trade_date":1721655647837,"prevclose":0.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":254,"bidexch":"E","bid_date":1721660578000,"asksize":93,"askexch":"Z","ask_date":1721660578000,"open_interest":366,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00035000","description":"PLTR + Aug 23 2024 $35.00 Put","exch":"Z","type":"option","last":6.52,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":7.0,"ask":7.1,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.8064002426825572,"gamma":0.04484607710658879,"theta":-0.025600707810806936,"vega":0.021840899836686564,"rho":0.004138326138089045,"phi":-0.004628690577152127,"bid_iv":0.6078,"mid_iv":0.670869,"ask_iv":0.733938,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404269428,"prevclose":6.52,"week_52_high":0.0,"week_52_low":0.0,"bidsize":9,"bidexch":"Z","bid_date":1721660578000,"asksize":80,"askexch":"Z","ask_date":1721660578000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00035000","description":"PLTR + Aug 23 2024 $35.00 Call","exch":"Z","type":"option","last":0.54,"change":-0.17,"volume":14,"open":0.71,"high":0.71,"low":0.49,"close":null,"bid":0.54,"ask":0.58,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.1935997573174428,"gamma":0.04484607710658879,"theta":-0.025600707810806936,"vega":0.021840899836686564,"rho":0.004138326138089045,"phi":-0.004628690577152127,"bid_iv":0.692984,"mid_iv":0.704421,"ask_iv":0.715858,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.95,"average_volume":0,"last_volume":1,"trade_date":1721659859069,"prevclose":0.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":505,"bidexch":"W","bid_date":1721660578000,"asksize":9,"askexch":"N","ask_date":1721660578000,"open_interest":413,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00036000","description":"PLTR + Aug 23 2024 $36.00 Put","exch":"Z","type":"option","last":8.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.4,"ask":8.0,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8365605698973199,"gamma":0.03960423954642367,"theta":-0.02320651700189169,"vega":0.01988433587460378,"rho":0.0034981833203519023,"phi":-0.0039002191898031367,"bid_iv":0.0,"mid_iv":0.800881,"ask_iv":0.800881,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720711758760,"prevclose":8.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":142,"bidexch":"M","bid_date":1721660578000,"asksize":175,"askexch":"E","ask_date":1721660578000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00036000","description":"PLTR + Aug 23 2024 $36.00 Call","exch":"Z","type":"option","last":0.41,"change":-0.19,"volume":5,"open":0.41,"high":0.41,"low":0.41,"close":null,"bid":0.43,"ask":0.52,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.16343943010268014,"gamma":0.03960423954642367,"theta":-0.02320651700189169,"vega":0.01988433587460378,"rho":0.0034981833203519023,"phi":-0.0039002191898031367,"bid_iv":0.698366,"mid_iv":0.708424,"ask_iv":0.718482,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-31.67,"average_volume":0,"last_volume":5,"trade_date":1721659836307,"prevclose":0.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1236,"bidexch":"E","bid_date":1721660579000,"asksize":272,"askexch":"E","ask_date":1721660579000,"open_interest":227,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00037000","description":"PLTR + Aug 23 2024 $37.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.8,"ask":8.9,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8615739494888947,"gamma":0.0348077696807973,"theta":-0.02102784363662534,"vega":0.01792303105289205,"rho":0.0029654842801536303,"phi":-0.003297964031316616,"bid_iv":0.665128,"mid_iv":0.709603,"ask_iv":0.754078,"smv_vol":0.712,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":37,"bidexch":"C","bid_date":1721660578000,"asksize":96,"askexch":"E","ask_date":1721660578000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00037000","description":"PLTR + Aug 23 2024 $37.00 Call","exch":"Z","type":"option","last":0.35,"change":-0.11,"volume":65,"open":0.37,"high":0.56,"low":0.32,"close":null,"bid":0.34,"ask":0.39,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.1384260505111053,"gamma":0.0348077696807973,"theta":-0.02102784363662534,"vega":0.01792303105289205,"rho":0.0029654842801536303,"phi":-0.003297964031316616,"bid_iv":0.703248,"mid_iv":0.714403,"ask_iv":0.725559,"smv_vol":0.712,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.92,"average_volume":0,"last_volume":1,"trade_date":1721659633478,"prevclose":0.46,"week_52_high":0.0,"week_52_low":0.0,"bidsize":830,"bidexch":"E","bid_date":1721660578000,"asksize":430,"askexch":"D","ask_date":1721660578000,"open_interest":105,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00038000","description":"PLTR + Aug 23 2024 $38.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.7,"ask":9.9,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.8829050442887704,"gamma":0.030468600826200412,"theta":-0.018902360744831655,"vega":0.015971058355880377,"rho":0.0025105193066926033,"phi":-0.0027854211074774126,"bid_iv":0.634784,"mid_iv":0.706009,"ask_iv":0.777235,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":43,"bidexch":"Q","bid_date":1721660530000,"asksize":11,"askexch":"M","ask_date":1721660530000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00038000","description":"PLTR + Aug 23 2024 $38.00 Call","exch":"Z","type":"option","last":0.27,"change":-0.15,"volume":22,"open":0.4,"high":0.4,"low":0.26,"close":null,"bid":0.28,"ask":0.3,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.11709495571122958,"gamma":0.030468600826200412,"theta":-0.018902360744831655,"vega":0.015971058355880377,"rho":0.0025105193066926033,"phi":-0.0027854211074774126,"bid_iv":0.715008,"mid_iv":0.721267,"ask_iv":0.727526,"smv_vol":0.727,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-35.72,"average_volume":0,"last_volume":3,"trade_date":1721658690311,"prevclose":0.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":166,"bidexch":"E","bid_date":1721660579000,"asksize":2,"askexch":"H","ask_date":1721660156000,"open_interest":55,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00039000","description":"PLTR + Aug 23 2024 $39.00 Put","exch":"Z","type":"option","last":10.33,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.2,"ask":11.25,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9027849476863428,"gamma":0.026394528452810807,"theta":-0.016579876817571934,"vega":0.014105846051882542,"rho":0.0020867468813490658,"phi":-0.0023078747447509984,"bid_iv":0.622381,"mid_iv":0.814188,"ask_iv":1.005994,"smv_vol":0.726,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721058333850,"prevclose":10.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":106,"bidexch":"Q","bid_date":1721660579000,"asksize":104,"askexch":"Q","ask_date":1721660579000,"open_interest":3,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00039000","description":"PLTR + Aug 23 2024 $39.00 Call","exch":"Z","type":"option","last":0.32,"change":0.00,"volume":25,"open":null,"high":null,"low":null,"close":null,"bid":0.22,"ask":0.33,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.09721505231365729,"gamma":0.026394528452810807,"theta":-0.016579876817571934,"vega":0.014105846051882542,"rho":0.0020867468813490658,"phi":-0.0023078747447509984,"bid_iv":0.718705,"mid_iv":0.749358,"ask_iv":0.780011,"smv_vol":0.726,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721326865737,"prevclose":0.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":394,"bidexch":"E","bid_date":1721660578000,"asksize":573,"askexch":"E","ask_date":1721660578000,"open_interest":22,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00040000","description":"PLTR + Aug 23 2024 $40.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.65,"ask":11.85,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9159782741567555,"gamma":0.02317139623271007,"theta":-0.015136669707184743,"vega":0.012297364534035344,"rho":0.001803571707916995,"phi":-0.001993147898697925,"bid_iv":0.375673,"mid_iv":0.554455,"ask_iv":0.733237,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"Q","bid_date":1721660530000,"asksize":69,"askexch":"N","ask_date":1721660575000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00040000","description":"PLTR + Aug 23 2024 $40.00 Call","exch":"Z","type":"option","last":0.2,"change":-0.05,"volume":106,"open":0.2,"high":0.26,"low":0.18,"close":null,"bid":0.18,"ask":0.21,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.08402172584324454,"gamma":0.02317139623271007,"theta":-0.015136669707184743,"vega":0.012297364534035344,"rho":0.001803571707916995,"phi":-0.001993147898697925,"bid_iv":0.727584,"mid_iv":0.739779,"ask_iv":0.751975,"smv_vol":0.74,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":2,"trade_date":1721656886940,"prevclose":0.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":931,"bidexch":"E","bid_date":1721660579000,"asksize":332,"askexch":"T","ask_date":1721660578000,"open_interest":359,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240823P00041000","description":"PLTR + Aug 23 2024 $41.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.6,"ask":12.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9295109357735787,"gamma":0.020047368818850633,"theta":-0.013336229387800621,"vega":0.01063560673724326,"rho":0.001514100276033605,"phi":-0.0016695561385578405,"bid_iv":0.0,"mid_iv":0.839609,"ask_iv":0.839609,"smv_vol":0.744,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"Q","bid_date":1721660340000,"asksize":12,"askexch":"D","ask_date":1721660222000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240823C00041000","description":"PLTR + Aug 23 2024 $41.00 Call","exch":"Z","type":"option","last":0.15,"change":-0.08,"volume":3,"open":0.22,"high":0.22,"low":0.14,"close":null,"bid":0.16,"ask":0.17,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.07048906422642132,"gamma":0.020047368818850633,"theta":-0.013336229387800621,"vega":0.01063560673724326,"rho":0.001514100276033605,"phi":-0.0016695561385578405,"bid_iv":0.748387,"mid_iv":0.7531,"ask_iv":0.757813,"smv_vol":0.744,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-34.79,"average_volume":0,"last_volume":1,"trade_date":1721659756534,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":3,"bidexch":"Q","bid_date":1721660339000,"asksize":418,"askexch":"D","ask_date":1721660579000,"open_interest":204,"contract_size":100,"expiration_date":"2024-08-23","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '195' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '5' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-30&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240830P00015000","description":"PLTR + Aug 30 2024 $15.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.18,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0029422296821769,"gamma":0.0013461580656502208,"theta":-0.0029378082187077547,"vega":9.78672348074671E-4,"rho":0.015921701176687914,"phi":-0.030200872804877807,"bid_iv":0.0,"mid_iv":1.219679,"ask_iv":1.219679,"smv_vol":0.825,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655320000,"asksize":103,"askexch":"Z","ask_date":1721660344000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00015000","description":"PLTR + Aug 30 2024 $15.00 Call","exch":"Z","type":"option","last":13.9,"change":0.00,"volume":6,"open":null,"high":null,"low":null,"close":null,"bid":13.45,"ask":13.6,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9970577703178231,"gamma":0.0013461580656502208,"theta":-0.0029378082187077547,"vega":9.78672348074671E-4,"rho":0.015921701176687914,"phi":-0.030200872804877807,"bid_iv":0.0,"mid_iv":1.106109,"ask_iv":1.106109,"smv_vol":0.825,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316253413,"prevclose":13.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"M","bid_date":1721660561000,"asksize":1,"askexch":"Z","ask_date":1721660561000,"open_interest":30,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00018000","description":"PLTR + Aug 30 2024 $18.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.23,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0227955072091638,"gamma":0.008166653751037098,"theta":-0.007490008175990726,"vega":0.005092207304067221,"rho":0.018422759357259476,"phi":-0.02956425025777366,"bid_iv":0.666121,"mid_iv":0.820913,"ask_iv":0.975705,"smv_vol":0.786,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":59,"bidexch":"P","bid_date":1721660439000,"asksize":219,"askexch":"E","ask_date":1721660564000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00018000","description":"PLTR + Aug 30 2024 $18.00 Call","exch":"Z","type":"option","last":11.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.5,"ask":10.65,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9772044927908362,"gamma":0.008166653751037098,"theta":-0.007490008175990726,"vega":0.005092207304067221,"rho":0.018422759357259476,"phi":-0.02956425025777366,"bid_iv":0.0,"mid_iv":0.869475,"ask_iv":0.869475,"smv_vol":0.786,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721060490464,"prevclose":11.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"M","bid_date":1721660536000,"asksize":80,"askexch":"N","ask_date":1721660534000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00019000","description":"PLTR + Aug 30 2024 $19.00 Put","exch":"Z","type":"option","last":0.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.06,"ask":0.2,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0361882839672205,"gamma":0.01210466359454474,"theta":-0.009820957765196377,"vega":0.007452776467217259,"rho":0.01901486141521968,"phi":-0.029138207352841797,"bid_iv":0.665235,"mid_iv":0.754587,"ask_iv":0.84394,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721419146781,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2113,"bidexch":"E","bid_date":1721660506000,"asksize":1308,"askexch":"E","ask_date":1721660506000,"open_interest":91,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00019000","description":"PLTR + Aug 30 2024 $19.00 Call","exch":"Z","type":"option","last":9.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.5,"ask":9.7,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9638117160327795,"gamma":0.01210466359454474,"theta":-0.009820957765196377,"vega":0.007452776467217259,"rho":0.01901486141521968,"phi":-0.029138207352841797,"bid_iv":0.669674,"mid_iv":0.874253,"ask_iv":1.078833,"smv_vol":0.754,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721050230605,"prevclose":9.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":63,"bidexch":"Z","bid_date":1721660561000,"asksize":43,"askexch":"Z","ask_date":1721660505000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00020000","description":"PLTR + Aug 30 2024 $20.00 Put","exch":"Z","type":"option","last":0.16,"change":0.01,"volume":8,"open":0.41,"high":0.41,"low":0.16,"close":null,"bid":0.15,"ask":0.18,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0530129385573659,"gamma":0.01681144799568617,"theta":-0.012254891512513572,"vega":0.010455451747599346,"rho":0.019484540484415187,"phi":-0.028604229267263456,"bid_iv":0.709025,"mid_iv":0.723528,"ask_iv":0.738031,"smv_vol":0.729,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.67,"average_volume":0,"last_volume":2,"trade_date":1721658709551,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":78,"bidexch":"D","bid_date":1721660589000,"asksize":1230,"askexch":"E","ask_date":1721660564000,"open_interest":152,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00020000","description":"PLTR + Aug 30 2024 $20.00 Call","exch":"Z","type":"option","last":9.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.55,"ask":8.75,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9469870614426341,"gamma":0.01681144799568617,"theta":-0.012254891512513572,"vega":0.010455451747599346,"rho":0.019484540484415187,"phi":-0.028604229267263456,"bid_iv":0.623699,"mid_iv":0.720379,"ask_iv":0.817059,"smv_vol":0.729,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721418629179,"prevclose":9.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660473000,"asksize":26,"askexch":"E","ask_date":1721660561000,"open_interest":4,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00021000","description":"PLTR + Aug 30 2024 $21.00 Put","exch":"Z","type":"option","last":0.25,"change":0.02,"volume":4,"open":0.26,"high":0.26,"low":0.25,"close":null,"bid":0.22,"ask":0.25,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0745513865536478,"gamma":0.022466863293313478,"theta":-0.01486870270517107,"vega":0.014071535718857381,"rho":0.019785748856382762,"phi":-0.027922552099426005,"bid_iv":0.689123,"mid_iv":0.700271,"ask_iv":0.711418,"smv_vol":0.704,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.70,"average_volume":0,"last_volume":1,"trade_date":1721658887571,"prevclose":0.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1016,"bidexch":"E","bid_date":1721660535000,"asksize":1424,"askexch":"E","ask_date":1721660563000,"open_interest":272,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00021000","description":"PLTR + Aug 30 2024 $21.00 Call","exch":"Z","type":"option","last":8.18,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.7,"ask":7.85,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9254486134463522,"gamma":0.022466863293313478,"theta":-0.01486870270517107,"vega":0.014071535718857381,"rho":0.019785748856382762,"phi":-0.027922552099426005,"bid_iv":0.678352,"mid_iv":0.805095,"ask_iv":0.931839,"smv_vol":0.704,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410138633,"prevclose":8.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660563000,"asksize":48,"askexch":"X","ask_date":1721660563000,"open_interest":17,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00022000","description":"PLTR + Aug 30 2024 $22.00 Put","exch":"Z","type":"option","last":0.38,"change":0.05,"volume":107,"open":0.31,"high":0.38,"low":0.31,"close":null,"bid":0.32,"ask":0.35,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1024296507685234,"gamma":0.02913714793685292,"theta":-0.017713776516533043,"vega":0.016286880717762586,"rho":0.019858866622433913,"phi":-0.02704357069017038,"bid_iv":0.672267,"mid_iv":0.681478,"ask_iv":0.690689,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":15.16,"average_volume":0,"last_volume":5,"trade_date":1721656689069,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":112,"bidexch":"E","bid_date":1721660564000,"asksize":1,"askexch":"E","ask_date":1721659880000,"open_interest":1142,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00022000","description":"PLTR + Aug 30 2024 $22.00 Call","exch":"Z","type":"option","last":7.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.8,"ask":7.15,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8975703492314766,"gamma":0.02913714793685292,"theta":-0.017713776516533043,"vega":0.016286880717762586,"rho":0.019858866622433913,"phi":-0.02704357069017038,"bid_iv":0.660036,"mid_iv":0.690884,"ask_iv":0.721732,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721410058079,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":75,"bidexch":"Q","bid_date":1721660590000,"asksize":165,"askexch":"Z","ask_date":1721660590000,"open_interest":19,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00023000","description":"PLTR + Aug 30 2024 $23.00 Put","exch":"Z","type":"option","last":0.48,"change":0.06,"volume":50,"open":0.46,"high":0.56,"low":0.46,"close":null,"bid":0.46,"ask":0.48,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1376872905692469,"gamma":0.03664113691215426,"theta":-0.02064528784364805,"vega":0.02060877616124052,"rho":0.019664014902382614,"phi":-0.02593672265673459,"bid_iv":0.658821,"mid_iv":0.666096,"ask_iv":0.673372,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.29,"average_volume":0,"last_volume":1,"trade_date":1721659860848,"prevclose":0.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":438,"bidexch":"D","bid_date":1721660590000,"asksize":418,"askexch":"D","ask_date":1721660590000,"open_interest":242,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00023000","description":"PLTR + Aug 30 2024 $23.00 Call","exch":"Z","type":"option","last":6.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.0,"ask":6.2,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8623127094307531,"gamma":0.03664113691215426,"theta":-0.02064528784364805,"vega":0.02060877616124052,"rho":0.019664014902382614,"phi":-0.02593672265673459,"bid_iv":0.654511,"mid_iv":0.690631,"ask_iv":0.72675,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721406749482,"prevclose":6.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":85,"bidexch":"E","bid_date":1721660591000,"asksize":296,"askexch":"E","ask_date":1721660591000,"open_interest":20,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00024000","description":"PLTR + Aug 30 2024 $24.00 Put","exch":"Z","type":"option","last":0.69,"change":0.01,"volume":155,"open":0.77,"high":0.77,"low":0.6,"close":null,"bid":0.51,"ask":0.67,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1813658914768811,"gamma":0.04455802908590289,"theta":-0.023633637714801755,"vega":0.02504073335190444,"rho":0.019157845868510555,"phi":-0.024572618485132786,"bid_iv":0.600626,"mid_iv":0.630572,"ask_iv":0.660517,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.48,"average_volume":0,"last_volume":1,"trade_date":1721659148003,"prevclose":0.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":114,"bidexch":"W","bid_date":1721660567000,"asksize":289,"askexch":"D","ask_date":1721660590000,"open_interest":267,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00024000","description":"PLTR + Aug 30 2024 $24.00 Call","exch":"Z","type":"option","last":5.0,"change":-0.80,"volume":10,"open":5.0,"high":5.0,"low":5.0,"close":null,"bid":5.2,"ask":5.3,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8186341085231189,"gamma":0.04455802908590289,"theta":-0.023633637714801755,"vega":0.02504073335190444,"rho":0.019157845868510555,"phi":-0.024572618485132786,"bid_iv":0.647023,"mid_iv":0.676987,"ask_iv":0.706951,"smv_vol":0.658,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.80,"average_volume":0,"last_volume":10,"trade_date":1721656974853,"prevclose":5.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":67,"bidexch":"E","bid_date":1721660589000,"asksize":478,"askexch":"E","ask_date":1721660590000,"open_interest":42,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00025000","description":"PLTR + Aug 30 2024 $25.00 Put","exch":"Z","type":"option","last":0.99,"change":0.12,"volume":46,"open":0.9,"high":1.07,"low":0.9,"close":null,"bid":0.8,"ask":0.94,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2332446595867854,"gamma":0.05223266505243118,"theta":-0.026452967922246558,"vega":0.029217942754434345,"rho":0.018339729202757588,"phi":-0.022961322220493092,"bid_iv":0.644618,"mid_iv":0.668571,"ask_iv":0.692523,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.80,"average_volume":0,"last_volume":1,"trade_date":1721659124273,"prevclose":0.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1805,"bidexch":"E","bid_date":1721660590000,"asksize":1057,"askexch":"E","ask_date":1721660589000,"open_interest":476,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00025000","description":"PLTR + Aug 30 2024 $25.00 Call","exch":"Z","type":"option","last":4.4,"change":-0.50,"volume":7,"open":4.25,"high":4.4,"low":4.25,"close":null,"bid":4.45,"ask":4.55,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7667553404132146,"gamma":0.05223266505243118,"theta":-0.026452967922246558,"vega":0.029217942754434345,"rho":0.018339729202757588,"phi":-0.022961322220493092,"bid_iv":0.638346,"mid_iv":0.655463,"ask_iv":0.67258,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.21,"average_volume":0,"last_volume":3,"trade_date":1721659351823,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":550,"bidexch":"E","bid_date":1721660590000,"asksize":581,"askexch":"E","ask_date":1721660590000,"open_interest":248,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830C00026000","description":"PLTR + Aug 30 2024 $26.00 Call","exch":"Z","type":"option","last":3.65,"change":-0.50,"volume":6,"open":3.87,"high":3.87,"low":3.6,"close":null,"bid":3.8,"ask":3.9,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7076126463690092,"gamma":0.05884624166526654,"theta":-0.02892175580955681,"vega":0.03274026692251985,"rho":0.017229373177670294,"phi":-0.02113541615194134,"bid_iv":0.64244,"mid_iv":0.65772,"ask_iv":0.673001,"smv_vol":0.655,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.05,"average_volume":0,"last_volume":2,"trade_date":1721659874437,"prevclose":4.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":344,"bidexch":"E","bid_date":1721660589000,"asksize":1245,"askexch":"E","ask_date":1721660589000,"open_interest":216,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00026000","description":"PLTR + Aug 30 2024 $26.00 Put","exch":"Z","type":"option","last":1.25,"change":-0.03,"volume":37,"open":1.23,"high":1.4,"low":1.19,"close":null,"bid":1.21,"ask":1.42,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2923873536309908,"gamma":0.05884624166526654,"theta":-0.02892175580955681,"vega":0.03274026692251985,"rho":0.017229373177670294,"phi":-0.02113541615194134,"bid_iv":0.64317,"mid_iv":0.652327,"ask_iv":0.661483,"smv_vol":0.655,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.35,"average_volume":0,"last_volume":1,"trade_date":1721660185581,"prevclose":1.28,"week_52_high":0.0,"week_52_low":0.0,"bidsize":662,"bidexch":"E","bid_date":1721660590000,"asksize":2487,"askexch":"E","ask_date":1721660590000,"open_interest":250,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830P00027000","description":"PLTR + Aug 30 2024 $27.00 Put","exch":"Z","type":"option","last":1.86,"change":0.26,"volume":54,"open":1.55,"high":2.03,"low":1.55,"close":null,"bid":1.6,"ask":1.74,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3565164563668136,"gamma":0.06370067676625366,"theta":-0.030804493857461573,"vega":0.03453866504576362,"rho":0.01589297760058842,"phi":-0.01916749738953628,"bid_iv":0.642446,"mid_iv":0.649669,"ask_iv":0.656892,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":16.25,"average_volume":0,"last_volume":1,"trade_date":1721657927574,"prevclose":1.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1496,"bidexch":"E","bid_date":1721660590000,"asksize":2228,"askexch":"E","ask_date":1721660590000,"open_interest":243,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00027000","description":"PLTR + Aug 30 2024 $27.00 Call","exch":"Z","type":"option","last":3.05,"change":-0.45,"volume":5,"open":3.05,"high":3.05,"low":3.05,"close":null,"bid":3.2,"ask":3.3,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6434835436331864,"gamma":0.06370067676625366,"theta":-0.030804493857461573,"vega":0.03453866504576362,"rho":0.01589297760058842,"phi":-0.01916749738953628,"bid_iv":0.640696,"mid_iv":0.655181,"ask_iv":0.669666,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.86,"average_volume":0,"last_volume":1,"trade_date":1721658010174,"prevclose":3.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":309,"bidexch":"E","bid_date":1721660590000,"asksize":631,"askexch":"E","ask_date":1721660590000,"open_interest":348,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00028000","description":"PLTR + Aug 30 2024 $28.00 Put","exch":"Z","type":"option","last":2.12,"change":0.00,"volume":57,"open":2.0,"high":2.42,"low":2.0,"close":null,"bid":2.08,"ask":2.15,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.42275223208111,"gamma":0.06637767996608993,"theta":-0.03191058069310042,"vega":0.036403887735071,"rho":0.014417785850719676,"phi":-0.017146967822899414,"bid_iv":0.641296,"mid_iv":0.659155,"ask_iv":0.677014,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660396864,"prevclose":2.12,"week_52_high":0.0,"week_52_low":0.0,"bidsize":393,"bidexch":"E","bid_date":1721660590000,"asksize":155,"askexch":"E","ask_date":1721660590000,"open_interest":125,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00028000","description":"PLTR + Aug 30 2024 $28.00 Call","exch":"Z","type":"option","last":2.8,"change":-0.17,"volume":307,"open":2.98,"high":2.98,"low":2.38,"close":null,"bid":2.68,"ask":2.75,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.57724776791889,"gamma":0.06637767996608993,"theta":-0.03191058069310042,"vega":0.036403887735071,"rho":0.014417785850719676,"phi":-0.017146967822899414,"bid_iv":0.647068,"mid_iv":0.655313,"ask_iv":0.663558,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.73,"average_volume":0,"last_volume":3,"trade_date":1721660123575,"prevclose":2.97,"week_52_high":0.0,"week_52_low":0.0,"bidsize":159,"bidexch":"C","bid_date":1721660590000,"asksize":1170,"askexch":"E","ask_date":1721660590000,"open_interest":1460,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00029000","description":"PLTR + Aug 30 2024 $29.00 Put","exch":"Z","type":"option","last":2.74,"change":0.08,"volume":16,"open":2.82,"high":2.97,"low":2.7,"close":null,"bid":2.58,"ask":2.72,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4883662089239562,"gamma":0.06701630530145186,"theta":-0.032249032817650916,"vega":0.03684505893581064,"rho":0.01289546494313165,"phi":-0.015155775461172295,"bid_iv":0.641222,"mid_iv":0.649381,"ask_iv":0.65754,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.01,"average_volume":0,"last_volume":1,"trade_date":1721659679595,"prevclose":2.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1083,"bidexch":"E","bid_date":1721660590000,"asksize":922,"askexch":"E","ask_date":1721660590000,"open_interest":92,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00029000","description":"PLTR + Aug 30 2024 $29.00 Call","exch":"Z","type":"option","last":2.15,"change":-0.30,"volume":172,"open":3.05,"high":3.05,"low":1.98,"close":null,"bid":2.21,"ask":2.28,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5116337910760438,"gamma":0.06701630530145186,"theta":-0.032249032817650916,"vega":0.03684505893581064,"rho":0.01289546494313165,"phi":-0.015155775461172295,"bid_iv":0.649081,"mid_iv":0.655869,"ask_iv":0.662658,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.25,"average_volume":0,"last_volume":1,"trade_date":1721658965822,"prevclose":2.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":541,"bidexch":"E","bid_date":1721660590000,"asksize":240,"askexch":"E","ask_date":1721660591000,"open_interest":821,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00030000","description":"PLTR + Aug 30 2024 $30.00 Put","exch":"Z","type":"option","last":3.45,"change":0.35,"volume":2,"open":3.19,"high":3.45,"low":3.19,"close":null,"bid":3.2,"ask":3.35,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5514926209462947,"gamma":0.06587134373762585,"theta":-0.031853064662194557,"vega":0.03689231286777648,"rho":0.011388795629468495,"phi":-0.013249135006352749,"bid_iv":0.640505,"mid_iv":0.654135,"ask_iv":0.667765,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.29,"average_volume":0,"last_volume":1,"trade_date":1721656507896,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1497,"bidexch":"E","bid_date":1721660590000,"asksize":1210,"askexch":"E","ask_date":1721660590000,"open_interest":128,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00030000","description":"PLTR + Aug 30 2024 $30.00 Call","exch":"Z","type":"option","last":1.79,"change":-0.24,"volume":274,"open":2.07,"high":2.15,"low":1.58,"close":null,"bid":1.82,"ask":1.89,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4485073790537053,"gamma":0.06587134373762585,"theta":-0.031853064662194557,"vega":0.03689231286777648,"rho":0.011388795629468495,"phi":-0.013249135006352749,"bid_iv":0.645288,"mid_iv":0.653425,"ask_iv":0.661562,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.83,"average_volume":0,"last_volume":20,"trade_date":1721660017312,"prevclose":2.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":119,"bidexch":"E","bid_date":1721660590000,"asksize":281,"askexch":"E","ask_date":1721660590000,"open_interest":950,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830C00031000","description":"PLTR + Aug 30 2024 $31.00 Call","exch":"Z","type":"option","last":1.36,"change":-0.35,"volume":91,"open":1.72,"high":1.72,"low":1.3,"close":null,"bid":1.45,"ask":1.53,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.38956927348001913,"gamma":0.0631756143688337,"theta":-0.030753015131722947,"vega":0.035122838552590484,"rho":0.00995095638666262,"phi":-0.011477374679356216,"bid_iv":0.640469,"mid_iv":0.653304,"ask_iv":0.666139,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.47,"average_volume":0,"last_volume":2,"trade_date":1721657951278,"prevclose":1.71,"week_52_high":0.0,"week_52_low":0.0,"bidsize":699,"bidexch":"E","bid_date":1721660591000,"asksize":315,"askexch":"E","ask_date":1721660591000,"open_interest":746,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00031000","description":"PLTR + Aug 30 2024 $31.00 Put","exch":"Z","type":"option","last":3.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.9,"ask":4.0,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.6104307265199809,"gamma":0.0631756143688337,"theta":-0.030753015131722947,"vega":0.035122838552590484,"rho":0.00995095638666262,"phi":-0.011477374679356216,"bid_iv":0.635555,"mid_iv":0.649887,"ask_iv":0.664219,"smv_vol":0.653,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721413942391,"prevclose":3.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":830,"bidexch":"E","bid_date":1721660535000,"asksize":162,"askexch":"B","ask_date":1721660536000,"open_interest":42,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830P00032000","description":"PLTR + Aug 30 2024 $32.00 Put","exch":"Z","type":"option","last":4.75,"change":0.55,"volume":1,"open":4.75,"high":4.75,"low":4.75,"close":null,"bid":4.6,"ask":4.7,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.6646651633736472,"gamma":0.059440521585145095,"theta":-0.029182366139446213,"vega":0.03408102606984884,"rho":0.008608334801364631,"phi":-0.00985347434860913,"bid_iv":0.630273,"mid_iv":0.645232,"ask_iv":0.660191,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.10,"average_volume":0,"last_volume":1,"trade_date":1721659722658,"prevclose":4.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1071,"bidexch":"E","bid_date":1721660590000,"asksize":1191,"askexch":"E","ask_date":1721660590000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00032000","description":"PLTR + Aug 30 2024 $32.00 Call","exch":"Z","type":"option","last":1.22,"change":-0.26,"volume":26,"open":1.41,"high":1.58,"low":1.12,"close":null,"bid":1.2,"ask":1.26,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.3353348366263528,"gamma":0.059440521585145095,"theta":-0.029182366139446213,"vega":0.03408102606984884,"rho":0.008608334801364631,"phi":-0.00985347434860913,"bid_iv":0.653269,"mid_iv":0.657672,"ask_iv":0.662075,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-17.57,"average_volume":0,"last_volume":1,"trade_date":1721660386461,"prevclose":1.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":179,"bidexch":"E","bid_date":1721660591000,"asksize":313,"askexch":"E","ask_date":1721660591000,"open_interest":436,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00033000","description":"PLTR + Aug 30 2024 $33.00 Put","exch":"Z","type":"option","last":5.51,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.35,"ask":5.45,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7134550845472111,"gamma":0.054960232927962364,"theta":-0.027201978596382143,"vega":0.030522011450440704,"rho":0.0073858612774580735,"phi":-0.008398364356798471,"bid_iv":0.638477,"mid_iv":0.655274,"ask_iv":0.672071,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721328261961,"prevclose":5.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":837,"bidexch":"E","bid_date":1721660589000,"asksize":161,"askexch":"E","ask_date":1721660591000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00033000","description":"PLTR + Aug 30 2024 $33.00 Call","exch":"Z","type":"option","last":0.93,"change":-0.22,"volume":93,"open":1.1,"high":1.1,"low":0.87,"close":null,"bid":0.97,"ask":1.0,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.28654491545278893,"gamma":0.054960232927962364,"theta":-0.027201978596382143,"vega":0.030522011450440704,"rho":0.0073858612774580735,"phi":-0.008398364356798471,"bid_iv":0.651516,"mid_iv":0.656434,"ask_iv":0.661351,"smv_vol":0.654,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-19.13,"average_volume":0,"last_volume":1,"trade_date":1721659863217,"prevclose":1.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":96,"bidexch":"E","bid_date":1721660591000,"asksize":102,"askexch":"E","ask_date":1721660566000,"open_interest":626,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00034000","description":"PLTR + Aug 30 2024 $34.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.2,"ask":6.3,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.7568012102400034,"gamma":0.05006680433211178,"theta":-0.025009350804987493,"vega":0.028710508505799703,"rho":0.006289678901043034,"phi":-0.007110312634349865,"bid_iv":0.583056,"mid_iv":0.627111,"ask_iv":0.671166,"smv_vol":0.659,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":197,"bidexch":"D","bid_date":1721660590000,"asksize":354,"askexch":"E","ask_date":1721660591000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00034000","description":"PLTR + Aug 30 2024 $34.00 Call","exch":"Z","type":"option","last":0.75,"change":-0.20,"volume":18,"open":0.96,"high":0.96,"low":0.74,"close":null,"bid":0.78,"ask":0.83,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.2431987897599966,"gamma":0.05006680433211178,"theta":-0.025009350804987493,"vega":0.028710508505799703,"rho":0.006289678901043034,"phi":-0.007110312634349865,"bid_iv":0.653442,"mid_iv":0.660408,"ask_iv":0.667374,"smv_vol":0.659,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.06,"average_volume":0,"last_volume":1,"trade_date":1721659863056,"prevclose":0.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":281,"bidexch":"E","bid_date":1721660589000,"asksize":394,"askexch":"E","ask_date":1721660590000,"open_interest":712,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00035000","description":"PLTR + Aug 30 2024 $35.00 Put","exch":"Z","type":"option","last":7.0,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":7.0,"ask":7.15,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.7949321160404995,"gamma":0.04503026431857824,"theta":-0.022704971505565,"vega":0.026713823818768107,"rho":0.005318539649026162,"phi":-0.005981003227293839,"bid_iv":0.635044,"mid_iv":0.674535,"ask_iv":0.714026,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332797500,"prevclose":7.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":312,"bidexch":"E","bid_date":1721660590000,"asksize":389,"askexch":"E","ask_date":1721660590000,"open_interest":2,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00035000","description":"PLTR + Aug 30 2024 $35.00 Call","exch":"Z","type":"option","last":0.64,"change":-0.20,"volume":94,"open":0.84,"high":0.84,"low":0.58,"close":null,"bid":0.62,"ask":0.67,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.20506788395950046,"gamma":0.04503026431857824,"theta":-0.022704971505565,"vega":0.026713823818768107,"rho":0.005318539649026162,"phi":-0.005981003227293839,"bid_iv":0.657474,"mid_iv":0.66514,"ask_iv":0.672805,"smv_vol":0.665,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.81,"average_volume":0,"last_volume":1,"trade_date":1721660259971,"prevclose":0.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1797,"bidexch":"E","bid_date":1721660591000,"asksize":402,"askexch":"E","ask_date":1721660591000,"open_interest":647,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00036000","description":"PLTR + Aug 30 2024 $36.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.6,"ask":8.1,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8277426051170407,"gamma":0.04005494323955783,"theta":-0.020414586296594338,"vega":0.022044201694023737,"rho":0.004477745638712039,"phi":-0.0050125708720131935,"bid_iv":0.598043,"mid_iv":0.643985,"ask_iv":0.689928,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1121,"bidexch":"E","bid_date":1721660591000,"asksize":566,"askexch":"E","ask_date":1721660591000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00036000","description":"PLTR + Aug 30 2024 $36.00 Call","exch":"Z","type":"option","last":0.52,"change":-0.14,"volume":14,"open":0.45,"high":0.52,"low":0.45,"close":null,"bid":0.5,"ask":0.64,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.17225739488295938,"gamma":0.04005494323955783,"theta":-0.020414586296594338,"vega":0.022044201694023737,"rho":0.004477745638712039,"phi":-0.0050125708720131935,"bid_iv":0.661669,"mid_iv":0.692796,"ask_iv":0.723922,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.22,"average_volume":0,"last_volume":2,"trade_date":1721657744115,"prevclose":0.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2,"bidexch":"J","bid_date":1721660567000,"asksize":1899,"askexch":"E","ask_date":1721660563000,"open_interest":63,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00037000","description":"PLTR + Aug 30 2024 $37.00 Put","exch":"Z","type":"option","last":8.79,"change":0.54,"volume":1,"open":8.79,"high":8.79,"low":8.79,"close":null,"bid":8.65,"ask":8.95,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8555731387494936,"gamma":0.03530943494996171,"theta":-0.018217943141463386,"vega":0.019891355251291206,"rho":0.0037609464341108595,"phi":-0.00419383233212325,"bid_iv":0.624245,"mid_iv":0.721824,"ask_iv":0.819403,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.55,"average_volume":0,"last_volume":1,"trade_date":1721655827394,"prevclose":8.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":854,"bidexch":"E","bid_date":1721660591000,"asksize":98,"askexch":"E","ask_date":1721660566000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00037000","description":"PLTR + Aug 30 2024 $37.00 Call","exch":"Z","type":"option","last":0.42,"change":-0.28,"volume":3,"open":0.42,"high":0.42,"low":0.42,"close":null,"bid":0.4,"ask":0.44,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.14442686125050644,"gamma":0.03530943494996171,"theta":-0.018217943141463386,"vega":0.019891355251291206,"rho":0.0037609464341108595,"phi":-0.00419383233212325,"bid_iv":0.664865,"mid_iv":0.674923,"ask_iv":0.68498,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-40.00,"average_volume":0,"last_volume":1,"trade_date":1721658370938,"prevclose":0.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1225,"bidexch":"E","bid_date":1721660564000,"asksize":563,"askexch":"E","ask_date":1721660563000,"open_interest":29,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00038000","description":"PLTR + Aug 30 2024 $38.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.75,"ask":9.9,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.878688325812383,"gamma":0.030940819211557644,"theta":-0.016216143582940906,"vega":0.017740221513756007,"rho":0.0031631295465214425,"phi":-0.0035160132110377295,"bid_iv":0.570954,"mid_iv":0.641717,"ask_iv":0.71248,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":84,"bidexch":"E","bid_date":1721660590000,"asksize":331,"askexch":"E","ask_date":1721660590000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00038000","description":"PLTR + Aug 30 2024 $38.00 Call","exch":"Z","type":"option","last":0.41,"change":-0.02,"volume":11,"open":0.41,"high":0.41,"low":0.41,"close":null,"bid":0.29,"ask":0.38,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.12131167418761704,"gamma":0.030940819211557644,"theta":-0.016216143582940906,"vega":0.017740221513756007,"rho":0.0031631295465214425,"phi":-0.0035160132110377295,"bid_iv":0.673825,"mid_iv":0.699181,"ask_iv":0.724538,"smv_vol":0.686,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.66,"average_volume":0,"last_volume":11,"trade_date":1721655763843,"prevclose":0.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":565,"bidexch":"E","bid_date":1721660566000,"asksize":444,"askexch":"E","ask_date":1721660566000,"open_interest":30,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830C00039000","description":"PLTR + Aug 30 2024 $39.00 Call","exch":"Z","type":"option","last":0.36,"change":0.00,"volume":78,"open":null,"high":null,"low":null,"close":null,"bid":0.27,"ask":0.3,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.10104542540125198,"gamma":0.026898223292641063,"theta":-0.014259868661137313,"vega":0.01567704974203194,"rho":0.002638051843418847,"phi":-0.002922829072438749,"bid_iv":0.681143,"mid_iv":0.693912,"ask_iv":0.706682,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721419161702,"prevclose":0.36,"week_52_high":0.0,"week_52_low":0.0,"bidsize":296,"bidexch":"D","bid_date":1721660507000,"asksize":604,"askexch":"E","ask_date":1721660562000,"open_interest":124,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240830P00039000","description":"PLTR + Aug 30 2024 $39.00 Put","exch":"Z","type":"option","last":11.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.7,"ask":10.9,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.8989545745987481,"gamma":0.026898223292641063,"theta":-0.014259868661137313,"vega":0.01567704974203194,"rho":0.002638051843418847,"phi":-0.002922829072438749,"bid_iv":0.581248,"mid_iv":0.658978,"ask_iv":0.736708,"smv_vol":0.694,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721138852250,"prevclose":11.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660505000,"asksize":14,"askexch":"M","ask_date":1721660505000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830P00040000","description":"PLTR + Aug 30 2024 $40.00 Put","exch":"Z","type":"option","last":10.68,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":11.3,"ask":11.8,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.915586867245651,"gamma":0.02330456521840116,"theta":-0.01252369880952945,"vega":0.013686160749540079,"rho":0.0022058777678714506,"phi":-0.00243743044983589,"bid_iv":0.304313,"mid_iv":0.540418,"ask_iv":0.776523,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721314826633,"prevclose":10.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":116,"bidexch":"Q","bid_date":1721660589000,"asksize":13,"askexch":"M","ask_date":1721660589000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240830C00040000","description":"PLTR + Aug 30 2024 $40.00 Call","exch":"Z","type":"option","last":0.22,"change":-0.08,"volume":368,"open":0.3,"high":0.3,"low":0.22,"close":null,"bid":0.22,"ask":0.31,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.08441313275434902,"gamma":0.02330456521840116,"theta":-0.01252369880952945,"vega":0.013686160749540079,"rho":0.0022058777678714506,"phi":-0.00243743044983589,"bid_iv":0.686855,"mid_iv":0.73072,"ask_iv":0.774586,"smv_vol":0.7,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-26.67,"average_volume":0,"last_volume":1,"trade_date":1721658765492,"prevclose":0.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1376,"bidexch":"E","bid_date":1721660589000,"asksize":1639,"askexch":"E","ask_date":1721660589000,"open_interest":868,"contract_size":100,"expiration_date":"2024-08-30","expiration_type":"eom","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '192' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '8' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-03-21&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR250321P00012000","description":"PLTR + Mar 21 2025 $12.00 Put","exch":"Z","type":"option","last":0.16,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.07,"ask":0.3,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0171513546961016,"gamma":0.0032337700483807403,"theta":-0.002874614496773987,"vega":0.010802962753927326,"rho":0.07278070074754517,"phi":-0.18382277580997197,"bid_iv":0.553781,"mid_iv":0.643776,"ask_iv":0.733771,"smv_vol":0.638,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721410839890,"prevclose":0.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":808,"bidexch":"E","bid_date":1721660579000,"asksize":923,"askexch":"E","ask_date":1721660579000,"open_interest":1,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00012000","description":"PLTR + Mar 21 2025 $12.00 Call","exch":"Z","type":"option","last":16.63,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.9,"ask":17.2,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9828486453038984,"gamma":0.0032337700483807403,"theta":-0.002874614496773987,"vega":0.010802962753927326,"rho":0.07278070074754517,"phi":-0.18382277580997197,"bid_iv":0.588079,"mid_iv":0.75702,"ask_iv":0.925962,"smv_vol":0.638,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720813611962,"prevclose":16.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":112,"bidexch":"Z","bid_date":1721660579000,"asksize":119,"askexch":"Q","ask_date":1721660579000,"open_interest":2,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00013000","description":"PLTR + Mar 21 2025 $13.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":1,"open":0.2,"high":0.2,"low":0.2,"close":null,"bid":0.15,"ask":0.3,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0255998269577185,"gamma":0.004535571976335337,"theta":-0.003462926015011246,"vega":0.01351213273651998,"rho":0.07716124091404043,"phi":-0.18220034537108631,"bid_iv":0.580575,"mid_iv":0.625795,"ask_iv":0.671016,"smv_vol":0.632,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655009809,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":740,"bidexch":"E","bid_date":1721660578000,"asksize":943,"askexch":"E","ask_date":1721660578000,"open_interest":6055,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00013000","description":"PLTR + Mar 21 2025 $13.00 Call","exch":"Z","type":"option","last":16.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.05,"ask":16.2,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9744001730422815,"gamma":0.004535571976335337,"theta":-0.003462926015011246,"vega":0.01351213273651998,"rho":0.07716124091404043,"phi":-0.18220034537108631,"bid_iv":0.627728,"mid_iv":0.706764,"ask_iv":0.7858,"smv_vol":0.632,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721325375872,"prevclose":16.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":35,"bidexch":"Z","bid_date":1721660579000,"asksize":11,"askexch":"U","ask_date":1721660579000,"open_interest":158,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00014000","description":"PLTR + Mar 21 2025 $14.00 Put","exch":"Z","type":"option","last":0.32,"change":-0.01,"volume":1,"open":0.32,"high":0.32,"low":0.32,"close":0.32,"bid":0.22,"ask":0.44,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0362795538087867,"gamma":0.00605101595308637,"theta":-0.004114622466754712,"vega":0.019330728891513473,"rho":0.08097842701503842,"phi":-0.18015358024925376,"bid_iv":0.576657,"mid_iv":0.62602,"ask_iv":0.675382,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":1,"trade_date":1720704616762,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":799,"bidexch":"E","bid_date":1721660579000,"asksize":873,"askexch":"E","ask_date":1721660578000,"open_interest":7,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00014000","description":"PLTR + Mar 21 2025 $14.00 Call","exch":"Z","type":"option","last":15.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.15,"ask":15.55,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9637204461912133,"gamma":0.00605101595308637,"theta":-0.004114622466754712,"vega":0.019330728891513473,"rho":0.08097842701503842,"phi":-0.18015358024925376,"bid_iv":0.608385,"mid_iv":0.630509,"ask_iv":0.652634,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721145603382,"prevclose":15.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":15,"bidexch":"M","bid_date":1721660578000,"asksize":1,"askexch":"Z","ask_date":1721660578000,"open_interest":3,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00015000","description":"PLTR + Mar 21 2025 $15.00 Put","exch":"Z","type":"option","last":0.4,"change":0.02,"volume":59,"open":0.4,"high":0.4,"low":0.4,"close":null,"bid":0.35,"ask":0.43,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0492805787084556,"gamma":0.007748870883628138,"theta":-0.004818810749647749,"vega":0.023242813469545993,"rho":0.08419557280456051,"phi":-0.17766661084550606,"bid_iv":0.59282,"mid_iv":0.605867,"ask_iv":0.618913,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.27,"average_volume":0,"last_volume":6,"trade_date":1721659278526,"prevclose":0.38,"week_52_high":0.0,"week_52_low":0.0,"bidsize":715,"bidexch":"X","bid_date":1721660578000,"asksize":7,"askexch":"B","ask_date":1721660578000,"open_interest":2504,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00015000","description":"PLTR + Mar 21 2025 $15.00 Call","exch":"Z","type":"option","last":14.3,"change":-0.30,"volume":2,"open":14.3,"high":14.3,"low":14.3,"close":null,"bid":14.3,"ask":14.45,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9507194212915444,"gamma":0.007748870883628138,"theta":-0.004818810749647749,"vega":0.023242813469545993,"rho":0.08419557280456051,"phi":-0.17766661084550606,"bid_iv":0.609116,"mid_iv":0.649737,"ask_iv":0.690357,"smv_vol":0.61,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.06,"average_volume":0,"last_volume":2,"trade_date":1721660045895,"prevclose":14.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"Q","bid_date":1721660578000,"asksize":72,"askexch":"E","ask_date":1721660580000,"open_interest":705,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00016000","description":"PLTR + Mar 21 2025 $16.00 Put","exch":"Z","type":"option","last":0.53,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.5,"ask":0.54,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0644809284069108,"gamma":0.009580789093158862,"theta":-0.005555787041683725,"vega":0.03111719678325677,"rho":0.08682797378617185,"phi":-0.17476381183101353,"bid_iv":0.594208,"mid_iv":0.600552,"ask_iv":0.606896,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332736237,"prevclose":0.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":250,"bidexch":"X","bid_date":1721660578000,"asksize":115,"askexch":"E","ask_date":1721660578000,"open_interest":16,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00016000","description":"PLTR + Mar 21 2025 $16.00 Call","exch":"Z","type":"option","last":13.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.45,"ask":13.6,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9355190715930892,"gamma":0.009580789093158862,"theta":-0.005555787041683725,"vega":0.03111719678325677,"rho":0.08682797378617185,"phi":-0.17476381183101353,"bid_iv":0.598281,"mid_iv":0.654425,"ask_iv":0.710569,"smv_vol":0.604,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721137930519,"prevclose":13.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"E","bid_date":1721660578000,"asksize":13,"askexch":"U","ask_date":1721660578000,"open_interest":10,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00017000","description":"PLTR + Mar 21 2025 $17.00 Put","exch":"Z","type":"option","last":0.65,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":0.66,"ask":0.69,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0819970951839123,"gamma":0.01151417125341943,"theta":-0.006309936492927629,"vega":0.03614110595049943,"rho":0.08882572389278302,"phi":-0.1714244070782911,"bid_iv":0.592254,"mid_iv":0.596342,"ask_iv":0.60043,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721401995882,"prevclose":0.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"N","bid_date":1721660579000,"asksize":162,"askexch":"E","ask_date":1721660579000,"open_interest":15,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00017000","description":"PLTR + Mar 21 2025 $17.00 Call","exch":"Z","type":"option","last":13.09,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.65,"ask":13.0,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9180029048160877,"gamma":0.01151417125341943,"theta":-0.006309936492927629,"vega":0.03614110595049943,"rho":0.08882572389278302,"phi":-0.1714244070782911,"bid_iv":0.583451,"mid_iv":0.6043,"ask_iv":0.625149,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721227658718,"prevclose":13.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":40,"bidexch":"E","bid_date":1721660579000,"asksize":145,"askexch":"N","ask_date":1721660579000,"open_interest":16,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00018000","description":"PLTR + Mar 21 2025 $18.00 Put","exch":"Z","type":"option","last":0.81,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":0.84,"ask":0.87,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.101595043763008,"gamma":0.013497256500312265,"theta":-0.007063401101374672,"vega":0.041441421205987386,"rho":0.0902304851348721,"phi":-0.1676938437888964,"bid_iv":0.587887,"mid_iv":0.591453,"ask_iv":0.595019,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721401901591,"prevclose":0.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"P","bid_date":1721660578000,"asksize":301,"askexch":"E","ask_date":1721660579000,"open_interest":2583,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00018000","description":"PLTR + Mar 21 2025 $18.00 Call","exch":"Z","type":"option","last":11.75,"change":-0.90,"volume":2,"open":11.75,"high":11.75,"low":11.75,"close":null,"bid":11.85,"ask":12.2,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.898404956236992,"gamma":0.013497256500312265,"theta":-0.007063401101374672,"vega":0.041441421205987386,"rho":0.0902304851348721,"phi":-0.1676938437888964,"bid_iv":0.589332,"mid_iv":0.601391,"ask_iv":0.613451,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.12,"average_volume":0,"last_volume":2,"trade_date":1721657766523,"prevclose":12.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":669,"bidexch":"E","bid_date":1721660579000,"asksize":1357,"askexch":"E","ask_date":1721660579000,"open_interest":3246,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321C00019000","description":"PLTR + Mar 21 2025 $19.00 Call","exch":"Z","type":"option","last":11.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.1,"ask":11.25,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8769906083880666,"gamma":0.015489664926258207,"theta":-0.007801693324044874,"vega":0.04697435868088811,"rho":0.09109693276179641,"phi":-0.16362307702522116,"bid_iv":0.58705,"mid_iv":0.592278,"ask_iv":0.597507,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408854763,"prevclose":11.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":223,"bidexch":"E","bid_date":1721660578000,"asksize":85,"askexch":"U","ask_date":1721660578000,"open_interest":33,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00019000","description":"PLTR + Mar 21 2025 $19.00 Put","exch":"Z","type":"option","last":1.04,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.02,"ask":1.08,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1230093916119334,"gamma":0.015489664926258207,"theta":-0.007801693324044874,"vega":0.04697435868088811,"rho":0.09109693276179641,"phi":-0.16362307702522116,"bid_iv":0.558559,"mid_iv":0.574474,"ask_iv":0.590388,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721404323978,"prevclose":1.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":382,"bidexch":"A","bid_date":1721660578000,"asksize":170,"askexch":"E","ask_date":1721660578000,"open_interest":44,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321P00020000","description":"PLTR + Mar 21 2025 $20.00 Put","exch":"Z","type":"option","last":1.4,"change":0.08,"volume":1,"open":1.4,"high":1.4,"low":1.4,"close":null,"bid":1.28,"ask":1.33,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1462136961688822,"gamma":0.01745128437510109,"theta":-0.00851051978381677,"vega":0.052606590342366706,"rho":0.09140562839181417,"phi":-0.15921832721588203,"bid_iv":0.580106,"mid_iv":0.583862,"ask_iv":0.587619,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.07,"average_volume":0,"last_volume":1,"trade_date":1721656680686,"prevclose":1.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":413,"bidexch":"E","bid_date":1721660579000,"asksize":810,"askexch":"E","ask_date":1721660579000,"open_interest":5090,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00020000","description":"PLTR + Mar 21 2025 $20.00 Call","exch":"Z","type":"option","last":10.2,"change":-0.80,"volume":2,"open":10.2,"high":10.2,"low":10.2,"close":null,"bid":10.35,"ask":10.55,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8537863038311178,"gamma":0.01745128437510109,"theta":-0.00851051978381677,"vega":0.052606590342366706,"rho":0.09140562839181417,"phi":-0.15921832721588203,"bid_iv":0.578664,"mid_iv":0.588166,"ask_iv":0.597669,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.28,"average_volume":0,"last_volume":1,"trade_date":1721658178893,"prevclose":11.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":989,"bidexch":"E","bid_date":1721660580000,"asksize":1122,"askexch":"E","ask_date":1721660580000,"open_interest":931,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00021000","description":"PLTR + Mar 21 2025 $21.00 Put","exch":"Z","type":"option","last":1.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.57,"ask":1.61,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1708978608075664,"gamma":0.01934823853092683,"theta":-0.00917962439257094,"vega":0.05824961412455184,"rho":0.09122337254163053,"phi":-0.15453869629311612,"bid_iv":0.57784,"mid_iv":0.581223,"ask_iv":0.584605,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721330795269,"prevclose":1.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":44,"bidexch":"D","bid_date":1721660578000,"asksize":521,"askexch":"E","ask_date":1721660578000,"open_interest":189,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00021000","description":"PLTR + Mar 21 2025 $21.00 Call","exch":"Z","type":"option","last":10.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.65,"ask":9.8,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8291021391924336,"gamma":0.01934823853092683,"theta":-0.00917962439257094,"vega":0.05824961412455184,"rho":0.09122337254163053,"phi":-0.15453869629311612,"bid_iv":0.574744,"mid_iv":0.58333,"ask_iv":0.591915,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721405091746,"prevclose":10.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":812,"bidexch":"E","bid_date":1721660579000,"asksize":349,"askexch":"E","ask_date":1721660579000,"open_interest":22,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00022000","description":"PLTR + Mar 21 2025 $22.00 Put","exch":"Z","type":"option","last":2.0,"change":0.12,"volume":10,"open":1.77,"high":2.0,"low":1.77,"close":null,"bid":1.88,"ask":1.92,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.196925289314722,"gamma":0.02114248300585408,"theta":-0.009796642791052778,"vega":0.0637565579930087,"rho":0.09055877512593545,"phi":-0.14961096358234727,"bid_iv":0.571748,"mid_iv":0.576421,"ask_iv":0.581094,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.39,"average_volume":0,"last_volume":1,"trade_date":1721657470904,"prevclose":1.88,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"Z","bid_date":1721660578000,"asksize":293,"askexch":"E","ask_date":1721660578000,"open_interest":1099,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00022000","description":"PLTR + Mar 21 2025 $22.00 Call","exch":"Z","type":"option","last":8.9,"change":-0.64,"volume":15,"open":9.35,"high":9.54,"low":8.62,"close":null,"bid":9.0,"ask":9.15,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.803074710685278,"gamma":0.02114248300585408,"theta":-0.009796642791052778,"vega":0.0637565579930087,"rho":0.09055877512593545,"phi":-0.14961096358234727,"bid_iv":0.573713,"mid_iv":0.585479,"ask_iv":0.597245,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.71,"average_volume":0,"last_volume":1,"trade_date":1721658589146,"prevclose":9.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":787,"bidexch":"E","bid_date":1721660578000,"asksize":413,"askexch":"E","ask_date":1721660578000,"open_interest":948,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00023000","description":"PLTR + Mar 21 2025 $23.00 Put","exch":"Z","type":"option","last":2.36,"change":0.13,"volume":5,"open":2.36,"high":2.36,"low":2.36,"close":null,"bid":2.07,"ask":2.27,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2239758571982546,"gamma":0.022813284966643685,"theta":-0.010356661106918718,"vega":0.06900872775216141,"rho":0.08948551620882833,"phi":-0.14449569153640596,"bid_iv":0.573084,"mid_iv":0.576665,"ask_iv":0.580245,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.83,"average_volume":0,"last_volume":5,"trade_date":1721656732647,"prevclose":2.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":508,"bidexch":"E","bid_date":1721660578000,"asksize":141,"askexch":"E","ask_date":1721660578000,"open_interest":15,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00023000","description":"PLTR + Mar 21 2025 $23.00 Call","exch":"Z","type":"option","last":8.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.4,"ask":8.55,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7760241428017454,"gamma":0.022813284966643685,"theta":-0.010356661106918718,"vega":0.06900872775216141,"rho":0.08948551620882833,"phi":-0.14449569153640596,"bid_iv":0.575171,"mid_iv":0.582419,"ask_iv":0.589666,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721332063615,"prevclose":8.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":730,"bidexch":"E","bid_date":1721660579000,"asksize":390,"askexch":"E","ask_date":1721660579000,"open_interest":32,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00024000","description":"PLTR + Mar 21 2025 $24.00 Put","exch":"Z","type":"option","last":2.67,"change":0.20,"volume":3,"open":2.67,"high":2.67,"low":2.67,"close":null,"bid":2.59,"ask":2.66,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2518544077921097,"gamma":0.024331808605220894,"theta":-0.010852271139796794,"vega":0.07386125473006334,"rho":0.08803028029918114,"phi":-0.1392303228087144,"bid_iv":0.572039,"mid_iv":0.575389,"ask_iv":0.578739,"smv_vol":0.577,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.10,"average_volume":0,"last_volume":3,"trade_date":1721659525470,"prevclose":2.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":227,"bidexch":"X","bid_date":1721660578000,"asksize":194,"askexch":"M","ask_date":1721660578000,"open_interest":78,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00024000","description":"PLTR + Mar 21 2025 $24.00 Call","exch":"Z","type":"option","last":8.2,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":7.8,"ask":7.95,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7481455922078903,"gamma":0.024331808605220894,"theta":-0.010852271139796794,"vega":0.07386125473006334,"rho":0.08803028029918114,"phi":-0.1392303228087144,"bid_iv":0.571687,"mid_iv":0.578458,"ask_iv":0.58523,"smv_vol":0.577,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415992593,"prevclose":8.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":617,"bidexch":"E","bid_date":1721660578000,"asksize":132,"askexch":"E","ask_date":1721660578000,"open_interest":88,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00025000","description":"PLTR + Mar 21 2025 $25.00 Put","exch":"Z","type":"option","last":3.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.0,"ask":3.1,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2802832104162952,"gamma":0.025691891171713107,"theta":-0.011284040994259241,"vega":0.07818920798909525,"rho":0.08626185135346275,"phi":-0.1338670201445069,"bid_iv":0.571878,"mid_iv":0.575053,"ask_iv":0.578227,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721416452770,"prevclose":3.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1560,"bidexch":"E","bid_date":1721660579000,"asksize":1548,"askexch":"E","ask_date":1721660579000,"open_interest":2139,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00025000","description":"PLTR + Mar 21 2025 $25.00 Call","exch":"Z","type":"option","last":7.12,"change":-0.63,"volume":1,"open":7.12,"high":7.12,"low":7.12,"close":null,"bid":7.25,"ask":7.4,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7197167895837048,"gamma":0.025691891171713107,"theta":-0.011284040994259241,"vega":0.07818920798909525,"rho":0.08626185135346275,"phi":-0.1338670201445069,"bid_iv":0.570855,"mid_iv":0.577251,"ask_iv":0.583647,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.13,"average_volume":0,"last_volume":1,"trade_date":1721657704792,"prevclose":7.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1048,"bidexch":"E","bid_date":1721660579000,"asksize":570,"askexch":"E","ask_date":1721660579000,"open_interest":2643,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00026000","description":"PLTR + Mar 21 2025 $26.00 Put","exch":"Z","type":"option","last":3.36,"change":-0.08,"volume":9,"open":3.36,"high":3.36,"low":3.36,"close":null,"bid":3.45,"ask":3.6,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3090562383355805,"gamma":0.026880103313966744,"theta":-0.011649469634871373,"vega":0.0818679214682456,"rho":0.0842191249750513,"phi":-0.12844476759532597,"bid_iv":0.570062,"mid_iv":0.57308,"ask_iv":0.576099,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.33,"average_volume":0,"last_volume":9,"trade_date":1721655104791,"prevclose":3.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":356,"bidexch":"E","bid_date":1721660578000,"asksize":750,"askexch":"E","ask_date":1721660578000,"open_interest":22,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00026000","description":"PLTR + Mar 21 2025 $26.00 Call","exch":"Z","type":"option","last":6.65,"change":-0.60,"volume":16,"open":6.54,"high":6.65,"low":6.54,"close":null,"bid":6.75,"ask":6.85,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6909437616644195,"gamma":0.026880103313966744,"theta":-0.011649469634871373,"vega":0.0818679214682456,"rho":0.0842191249750513,"phi":-0.12844476759532597,"bid_iv":0.572273,"mid_iv":0.578382,"ask_iv":0.58449,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.28,"average_volume":0,"last_volume":1,"trade_date":1721659874438,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":813,"bidexch":"E","bid_date":1721660579000,"asksize":227,"askexch":"D","ask_date":1721660579000,"open_interest":93,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00027000","description":"PLTR + Mar 21 2025 $27.00 Put","exch":"Z","type":"option","last":3.91,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.95,"ask":4.05,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3379787966576945,"gamma":0.02790123558142765,"theta":-0.011952857224615239,"vega":0.08479340128036955,"rho":0.08195565121083899,"phi":-0.12299985118424672,"bid_iv":0.564688,"mid_iv":0.570559,"ask_iv":0.57643,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721070209451,"prevclose":3.91,"week_52_high":0.0,"week_52_low":0.0,"bidsize":895,"bidexch":"E","bid_date":1721660578000,"asksize":781,"askexch":"E","ask_date":1721660578000,"open_interest":418,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00027000","description":"PLTR + Mar 21 2025 $27.00 Call","exch":"Z","type":"option","last":6.1,"change":-0.48,"volume":1,"open":6.1,"high":6.1,"low":6.1,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6620212033423055,"gamma":0.02790123558142765,"theta":-0.011952857224615239,"vega":0.08479340128036955,"rho":0.08195565121083899,"phi":-0.12299985118424672,"bid_iv":0.570128,"mid_iv":0.576027,"ask_iv":0.581926,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.30,"average_volume":0,"last_volume":1,"trade_date":1721657826867,"prevclose":6.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":604,"bidexch":"E","bid_date":1721660578000,"asksize":155,"askexch":"D","ask_date":1721660578000,"open_interest":1190,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00028000","description":"PLTR + Mar 21 2025 $28.00 Put","exch":"Z","type":"option","last":4.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":4.5,"ask":4.6,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3668166641567745,"gamma":0.02871027482171495,"theta":-0.012178987343918587,"vega":0.0868732136457059,"rho":0.07947528296635306,"phi":-0.11757752678143163,"bid_iv":0.566976,"mid_iv":0.572716,"ask_iv":0.578457,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721312360013,"prevclose":4.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":241,"bidexch":"E","bid_date":1721660579000,"asksize":880,"askexch":"E","ask_date":1721660579000,"open_interest":403,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00028000","description":"PLTR + Mar 21 2025 $28.00 Call","exch":"Z","type":"option","last":5.65,"change":-0.59,"volume":2,"open":6.06,"high":6.06,"low":5.65,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6331833358432255,"gamma":0.02871027482171495,"theta":-0.012178987343918587,"vega":0.0868732136457059,"rho":0.07947528296635306,"phi":-0.11757752678143163,"bid_iv":0.569775,"mid_iv":0.575532,"ask_iv":0.58129,"smv_vol":0.573,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.46,"average_volume":0,"last_volume":1,"trade_date":1721657826867,"prevclose":6.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":576,"bidexch":"E","bid_date":1721660578000,"asksize":129,"askexch":"D","ask_date":1721660578000,"open_interest":477,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00029000","description":"PLTR + Mar 21 2025 $29.00 Put","exch":"Z","type":"option","last":5.15,"change":0.15,"volume":121,"open":5.15,"high":5.15,"low":5.15,"close":null,"bid":5.05,"ask":5.15,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.3953385583232133,"gamma":0.029329969194348483,"theta":-0.01233824143637125,"vega":0.08892747772140659,"rho":0.07685223298355756,"phi":-0.11222036039093553,"bid_iv":0.565502,"mid_iv":0.571124,"ask_iv":0.576747,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.00,"average_volume":0,"last_volume":120,"trade_date":1721659393796,"prevclose":5.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":393,"bidexch":"E","bid_date":1721660579000,"asksize":772,"askexch":"E","ask_date":1721660579000,"open_interest":3102,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00029000","description":"PLTR + Mar 21 2025 $29.00 Call","exch":"Z","type":"option","last":5.27,"change":-0.48,"volume":5,"open":6.15,"high":6.15,"low":5.27,"close":null,"bid":5.4,"ask":5.5,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.6046614416767867,"gamma":0.029329969194348483,"theta":-0.01233824143637125,"vega":0.08892747772140659,"rho":0.07685223298355756,"phi":-0.11222036039093553,"bid_iv":0.571663,"mid_iv":0.577285,"ask_iv":0.582907,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.35,"average_volume":0,"last_volume":1,"trade_date":1721659100835,"prevclose":5.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":797,"bidexch":"E","bid_date":1721660579000,"asksize":546,"askexch":"E","ask_date":1721660579000,"open_interest":317,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00030000","description":"PLTR + Mar 21 2025 $30.00 Put","exch":"Z","type":"option","last":5.88,"change":0.28,"volume":21,"open":5.75,"high":5.88,"low":5.75,"close":null,"bid":5.55,"ask":5.75,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4234588310763349,"gamma":0.029793901774413628,"theta":-0.012444287940344774,"vega":0.09006190870472358,"rho":0.07413931583442278,"phi":-0.10694330704552613,"bid_iv":0.566551,"mid_iv":0.572116,"ask_iv":0.577682,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.00,"average_volume":0,"last_volume":1,"trade_date":1721657540950,"prevclose":5.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":146,"bidexch":"P","bid_date":1721660579000,"asksize":1528,"askexch":"E","ask_date":1721660579000,"open_interest":271,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00030000","description":"PLTR + Mar 21 2025 $30.00 Call","exch":"Z","type":"option","last":5.01,"change":-0.24,"volume":1146,"open":5.39,"high":5.4,"low":4.69,"close":null,"bid":5.0,"ask":5.1,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5765411689236651,"gamma":0.029793901774413628,"theta":-0.012444287940344774,"vega":0.09006190870472358,"rho":0.07413931583442278,"phi":-0.10694330704552613,"bid_iv":0.570729,"mid_iv":0.576283,"ask_iv":0.581836,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-4.58,"average_volume":0,"last_volume":1,"trade_date":1721660455777,"prevclose":5.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":956,"bidexch":"E","bid_date":1721660579000,"asksize":423,"askexch":"E","ask_date":1721660579000,"open_interest":5458,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00031000","description":"PLTR + Mar 21 2025 $31.00 Put","exch":"Z","type":"option","last":7.35,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4511487059973385,"gamma":0.030120809132856766,"theta":-0.01250447130692725,"vega":0.09024584285583953,"rho":0.07136179204410094,"phi":-0.10175115241928268,"bid_iv":0.570373,"mid_iv":0.573171,"ask_iv":0.575969,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1719928550463,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":328,"bidexch":"E","bid_date":1721660579000,"asksize":548,"askexch":"E","ask_date":1721660579000,"open_interest":1,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00031000","description":"PLTR + Mar 21 2025 $31.00 Call","exch":"Z","type":"option","last":5.05,"change":0.23,"volume":14,"open":4.92,"high":5.25,"low":4.91,"close":5.05,"bid":4.65,"ask":4.75,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5488512940026615,"gamma":0.030120809132856766,"theta":-0.01250447130692725,"vega":0.09024584285583953,"rho":0.07136179204410094,"phi":-0.10175115241928268,"bid_iv":0.572933,"mid_iv":0.575685,"ask_iv":0.578436,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.78,"average_volume":0,"last_volume":1,"trade_date":1721412692912,"prevclose":4.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":329,"bidexch":"E","bid_date":1721660578000,"asksize":399,"askexch":"E","ask_date":1721660578000,"open_interest":65,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321C00032000","description":"PLTR + Mar 21 2025 $32.00 Call","exch":"Z","type":"option","last":4.27,"change":-0.63,"volume":41,"open":4.3,"high":4.3,"low":4.26,"close":null,"bid":4.3,"ask":4.4,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.5221116925525588,"gamma":0.030232552468726033,"theta":-0.01249018116216477,"vega":0.0921685692900517,"rho":0.06853069046287606,"phi":-0.09674367457357391,"bid_iv":0.571339,"mid_iv":0.576765,"ask_iv":0.582191,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.86,"average_volume":0,"last_volume":1,"trade_date":1721659967887,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":651,"bidexch":"E","bid_date":1721660578000,"asksize":660,"askexch":"E","ask_date":1721660578000,"open_interest":1895,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00032000","description":"PLTR + Mar 21 2025 $32.00 Put","exch":"Z","type":"option","last":8.23,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.9,"ask":7.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.4778883074474412,"gamma":0.030232552468726033,"theta":-0.01249018116216477,"vega":0.0921685692900517,"rho":0.06853069046287606,"phi":-0.09674367457357391,"bid_iv":0.565106,"mid_iv":0.570597,"ask_iv":0.576088,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":28,"trade_date":1718890203800,"prevclose":8.23,"week_52_high":0.0,"week_52_low":0.0,"bidsize":660,"bidexch":"E","bid_date":1721660578000,"asksize":538,"askexch":"E","ask_date":1721660577000,"open_interest":87,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321P00033000","description":"PLTR + Mar 21 2025 $33.00 Put","exch":"Z","type":"option","last":7.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.5,"ask":7.7,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5039138852068137,"gamma":0.03022555455279436,"theta":-0.012437576825836825,"vega":0.09131071626620414,"rho":0.06570031047076443,"phi":-0.09187359384377203,"bid_iv":0.567927,"mid_iv":0.573486,"ask_iv":0.579044,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":8,"trade_date":1721060740124,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1564,"bidexch":"E","bid_date":1721660579000,"asksize":1525,"askexch":"E","ask_date":1721660579000,"open_interest":18,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00033000","description":"PLTR + Mar 21 2025 $33.00 Call","exch":"Z","type":"option","last":3.74,"change":-0.66,"volume":3,"open":4.3,"high":4.3,"low":3.74,"close":null,"bid":4.0,"ask":4.1,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.4960861147931863,"gamma":0.03022555455279436,"theta":-0.012437576825836825,"vega":0.09131071626620414,"rho":0.06570031047076443,"phi":-0.09187359384377203,"bid_iv":0.572962,"mid_iv":0.575702,"ask_iv":0.578442,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.00,"average_volume":0,"last_volume":2,"trade_date":1721656769166,"prevclose":4.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":227,"bidexch":"E","bid_date":1721660578000,"asksize":202,"askexch":"E","ask_date":1721660578000,"open_interest":108,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00034000","description":"PLTR + Mar 21 2025 $34.00 Put","exch":"Z","type":"option","last":9.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.2,"ask":8.4,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5293555450563071,"gamma":0.03012611595789507,"theta":-0.012355508475511059,"vega":0.09314210102179643,"rho":0.06287442161632979,"phi":-0.08711572604624962,"bid_iv":0.568826,"mid_iv":0.574439,"ask_iv":0.580052,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720025001330,"prevclose":9.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":244,"bidexch":"P","bid_date":1721660578000,"asksize":673,"askexch":"E","ask_date":1721660578000,"open_interest":2,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00034000","description":"PLTR + Mar 21 2025 $34.00 Call","exch":"Z","type":"option","last":4.0,"change":-0.05,"volume":2,"open":4.0,"high":4.0,"low":4.0,"close":null,"bid":3.7,"ask":3.8,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.4706444549436929,"gamma":0.03012611595789507,"theta":-0.012355508475511059,"vega":0.09314210102179643,"rho":0.06287442161632979,"phi":-0.08711572604624962,"bid_iv":0.572883,"mid_iv":0.578317,"ask_iv":0.58375,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.24,"average_volume":0,"last_volume":1,"trade_date":1721655046799,"prevclose":4.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":729,"bidexch":"E","bid_date":1721660579000,"asksize":791,"askexch":"E","ask_date":1721660579000,"open_interest":119,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00035000","description":"PLTR + Mar 21 2025 $35.00 Put","exch":"Z","type":"option","last":9.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.95,"ask":9.1,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.55342456938669,"gamma":0.0298519960410022,"theta":-0.01221312655055647,"vega":0.09124739593683844,"rho":0.060096466887529516,"phi":-0.08262028172723035,"bid_iv":0.566433,"mid_iv":0.572082,"ask_iv":0.577732,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721239644859,"prevclose":9.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":165,"bidexch":"P","bid_date":1721660578000,"asksize":430,"askexch":"E","ask_date":1721660578000,"open_interest":188,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00035000","description":"PLTR + Mar 21 2025 $35.00 Call","exch":"Z","type":"option","last":3.35,"change":-0.42,"volume":14,"open":3.5,"high":3.5,"low":3.35,"close":null,"bid":3.4,"ask":3.5,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.44657543061331,"gamma":0.0298519960410022,"theta":-0.01221312655055647,"vega":0.09124739593683844,"rho":0.060096466887529516,"phi":-0.08262028172723035,"bid_iv":0.569408,"mid_iv":0.57489,"ask_iv":0.580371,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.15,"average_volume":0,"last_volume":4,"trade_date":1721658325461,"prevclose":3.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1506,"bidexch":"E","bid_date":1721660577000,"asksize":416,"askexch":"E","ask_date":1721660577000,"open_interest":1785,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00036000","description":"PLTR + Mar 21 2025 $36.00 Put","exch":"Z","type":"option","last":9.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.65,"ask":9.85,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.5768163351216657,"gamma":0.02951390102336475,"theta":-0.01205158264470387,"vega":0.08845682351441207,"rho":0.05735999085882697,"phi":-0.07825361457047819,"bid_iv":0.567324,"mid_iv":0.573176,"ask_iv":0.579028,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721150095150,"prevclose":9.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":511,"bidexch":"E","bid_date":1721660578000,"asksize":317,"askexch":"E","ask_date":1721660578000,"open_interest":20,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00036000","description":"PLTR + Mar 21 2025 $36.00 Call","exch":"Z","type":"option","last":3.51,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":3.15,"ask":3.25,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.4231836648783342,"gamma":0.02951390102336475,"theta":-0.01205158264470387,"vega":0.08845682351441207,"rho":0.05735999085882697,"phi":-0.07825361457047819,"bid_iv":0.569756,"mid_iv":0.57541,"ask_iv":0.581064,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721320318917,"prevclose":3.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1527,"bidexch":"E","bid_date":1721660578000,"asksize":179,"askexch":"D","ask_date":1721660578000,"open_interest":49,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00037000","description":"PLTR + Mar 21 2025 $37.00 Put","exch":"Z","type":"option","last":10.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.45,"ask":10.6,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.5991642324888516,"gamma":0.029076872640706648,"theta":-0.011857550744501292,"vega":0.09006966163193755,"rho":0.05468668534362162,"phi":-0.07408543966302972,"bid_iv":0.571846,"mid_iv":0.577693,"ask_iv":0.58354,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720708956530,"prevclose":10.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1249,"bidexch":"E","bid_date":1721660579000,"asksize":214,"askexch":"E","ask_date":1721660579000,"open_interest":22,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00037000","description":"PLTR + Mar 21 2025 $37.00 Call","exch":"Z","type":"option","last":3.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.86,"ask":3.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.40083576751114836,"gamma":0.029076872640706648,"theta":-0.011857550744501292,"vega":0.09006966163193755,"rho":0.05468668534362162,"phi":-0.07408543966302972,"bid_iv":0.560502,"mid_iv":0.572715,"ask_iv":0.584928,"smv_vol":0.575,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721402403849,"prevclose":3.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1845,"bidexch":"E","bid_date":1721660578000,"asksize":1170,"askexch":"E","ask_date":1721660578000,"open_interest":458,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00038000","description":"PLTR + Mar 21 2025 $38.00 Put","exch":"Z","type":"option","last":12.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.3,"ask":11.4,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.6205078918208792,"gamma":0.028568518699948812,"theta":-0.011639237468449727,"vega":0.08636433487669355,"rho":0.05209153511910453,"phi":-0.07010746036151261,"bid_iv":0.56821,"mid_iv":0.574333,"ask_iv":0.580457,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720711725638,"prevclose":12.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":62,"bidexch":"B","bid_date":1721660579000,"asksize":351,"askexch":"E","ask_date":1721660579000,"open_interest":41,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00038000","description":"PLTR + Mar 21 2025 $38.00 Call","exch":"Z","type":"option","last":2.65,"change":-0.37,"volume":95,"open":2.96,"high":2.96,"low":2.56,"close":null,"bid":2.74,"ask":2.95,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.3794921081791208,"gamma":0.028568518699948812,"theta":-0.011639237468449727,"vega":0.08636433487669355,"rho":0.05209153511910453,"phi":-0.07010746036151261,"bid_iv":0.57343,"mid_iv":0.578062,"ask_iv":0.582694,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.26,"average_volume":0,"last_volume":1,"trade_date":1721657316638,"prevclose":3.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1008,"bidexch":"E","bid_date":1721660579000,"asksize":2328,"askexch":"E","ask_date":1721660579000,"open_interest":98,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00039000","description":"PLTR + Mar 21 2025 $39.00 Put","exch":"Z","type":"option","last":12.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.95,"ask":12.2,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.6410713806709318,"gamma":0.028007933200283365,"theta":-0.011405375774674636,"vega":0.0878526464521347,"rho":0.049558927106597345,"phi":-0.06627714145057695,"bid_iv":0.567328,"mid_iv":0.574307,"ask_iv":0.581285,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720707607462,"prevclose":12.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1087,"bidexch":"E","bid_date":1721660579000,"asksize":657,"askexch":"E","ask_date":1721660579000,"open_interest":37,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00039000","description":"PLTR + Mar 21 2025 $39.00 Call","exch":"Z","type":"option","last":2.6,"change":-0.47,"volume":1,"open":2.6,"high":2.6,"low":2.6,"close":null,"bid":2.55,"ask":2.6,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.3589286193290682,"gamma":0.028007933200283365,"theta":-0.011405375774674636,"vega":0.0878526464521347,"rho":0.049558927106597345,"phi":-0.06627714145057695,"bid_iv":0.575369,"mid_iv":0.579354,"ask_iv":0.583338,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.31,"average_volume":0,"last_volume":1,"trade_date":1721660278243,"prevclose":3.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":220,"bidexch":"A","bid_date":1721660577000,"asksize":61,"askexch":"B","ask_date":1721660577000,"open_interest":1042,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00040000","description":"PLTR + Mar 21 2025 $40.00 Put","exch":"Z","type":"option","last":13.11,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.85,"ask":13.05,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.6602449572064842,"gamma":0.02737227586527009,"theta":-0.011143868229894506,"vega":0.08330956046799093,"rho":0.04714944081020428,"phi":-0.06270931233842703,"bid_iv":0.566668,"mid_iv":0.576187,"ask_iv":0.585706,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721243602839,"prevclose":13.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":231,"bidexch":"P","bid_date":1721660578000,"asksize":616,"askexch":"E","ask_date":1721660578000,"open_interest":75,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00040000","description":"PLTR + Mar 21 2025 $40.00 Call","exch":"Z","type":"option","last":2.48,"change":-0.16,"volume":1,"open":2.48,"high":2.48,"low":2.48,"close":null,"bid":2.37,"ask":2.57,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.3397550427935158,"gamma":0.02737227586527009,"theta":-0.011143868229894506,"vega":0.08330956046799093,"rho":0.04714944081020428,"phi":-0.06270931233842703,"bid_iv":0.574422,"mid_iv":0.584025,"ask_iv":0.593628,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.07,"average_volume":0,"last_volume":1,"trade_date":1721656291108,"prevclose":2.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":462,"bidexch":"E","bid_date":1721660578000,"asksize":1439,"askexch":"X","ask_date":1721660579000,"open_interest":453,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250321P00041000","description":"PLTR + Mar 21 2025 $41.00 Put","exch":"Z","type":"option","last":14.15,"change":0.80,"volume":1,"open":14.15,"high":14.15,"low":14.15,"close":null,"bid":13.7,"ask":13.85,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.6790025498074779,"gamma":0.026720428648372565,"theta":-0.010878004562874856,"vega":0.08467022644299288,"rho":0.044780555077575654,"phi":-0.05921984321588525,"bid_iv":0.557264,"mid_iv":0.573147,"ask_iv":0.589031,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.00,"average_volume":0,"last_volume":1,"trade_date":1721656896537,"prevclose":13.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":788,"bidexch":"E","bid_date":1721660580000,"asksize":337,"askexch":"E","ask_date":1721660580000,"open_interest":348,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250321C00041000","description":"PLTR + Mar 21 2025 $41.00 Call","exch":"Z","type":"option","last":2.18,"change":-0.26,"volume":2,"open":2.45,"high":2.45,"low":2.18,"close":null,"bid":2.22,"ask":2.4,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.3209974501925221,"gamma":0.026720428648372565,"theta":-0.010878004562874856,"vega":0.08467022644299288,"rho":0.044780555077575654,"phi":-0.05921984321588525,"bid_iv":0.573221,"mid_iv":0.579718,"ask_iv":0.586215,"smv_vol":0.58,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.66,"average_volume":0,"last_volume":1,"trade_date":1721659967887,"prevclose":2.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":117,"bidexch":"E","bid_date":1721660578000,"asksize":771,"askexch":"E","ask_date":1721660578000,"open_interest":134,"contract_size":100,"expiration_date":"2025-03-21","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '194' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '6' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-12-20&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR241220P00003000","description":"PLTR + Dec 20 2024 $3.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":2,"open":0.02,"high":0.02,"low":0.02,"close":null,"bid":0.0,"ask":1.08,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-2.07918266E-8,"gamma":1.002826684377171E-8,"theta":-4.215297304934411E-4,"vega":2.002406448881139E-5,"rho":0.012164939399553624,"phi":-0.11686065253257993,"bid_iv":0.0,"mid_iv":1.458685,"ask_iv":1.458685,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721655004500,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"D","bid_date":1721655002000,"asksize":1,"askexch":"B","ask_date":1721655003000,"open_interest":521,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00003000","description":"PLTR + Dec 20 2024 $3.00 Call","exch":"Z","type":"option","last":24.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":25.2,"ask":25.6,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9999999792081734,"gamma":1.002826684377171E-8,"theta":-4.215297304934411E-4,"vega":2.002406448881139E-5,"rho":0.012164939399553624,"phi":-0.11686065253257993,"bid_iv":0.0,"mid_iv":2.360117,"ask_iv":2.360117,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720535907610,"prevclose":24.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":120,"bidexch":"Q","bid_date":1721660317000,"asksize":120,"askexch":"Q","ask_date":1721660317000,"open_interest":50,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00005000","description":"PLTR + Dec 20 2024 $5.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.03,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-1.05523761035E-5,"gamma":3.982521257687848E-6,"theta":-7.045337605703349E-4,"vega":2.845949328663688E-5,"rho":0.020273452116581336,"phi":-0.11685934250493801,"bid_iv":0.0,"mid_iv":1.182579,"ask_iv":1.182579,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1716301544539,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"N","bid_date":1721659172000,"asksize":80,"askexch":"E","ask_date":1721660590000,"open_interest":1227,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00005000","description":"PLTR + Dec 20 2024 $5.00 Call","exch":"Z","type":"option","last":16.19,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":23.25,"ask":23.65,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9999894476238965,"gamma":3.982521257687848E-6,"theta":-7.045337605703349E-4,"vega":2.845949328663688E-5,"rho":0.020273452116581336,"phi":-0.11685934250493801,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.707,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1716570957379,"prevclose":16.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":110,"bidexch":"Q","bid_date":1721660317000,"asksize":110,"askexch":"Q","ask_date":1721660317000,"open_interest":17,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00008000","description":"PLTR + Dec 20 2024 $8.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-7.805174845885E-4,"gamma":2.2451290028975467E-4,"theta":-0.001350119733923707,"vega":5.566143284381152E-4,"rho":0.03225727729399001,"phi":-0.11676498843371519,"bid_iv":0.765926,"mid_iv":0.850723,"ask_iv":0.93552,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721407751370,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1997,"bidexch":"D","bid_date":1721660561000,"asksize":1658,"askexch":"H","ask_date":1721660561000,"open_interest":1077,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00008000","description":"PLTR + Dec 20 2024 $8.00 Call","exch":"Z","type":"option","last":20.17,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":20.55,"ask":20.65,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.9992194825154115,"gamma":2.2451290028975467E-4,"theta":-0.001350119733923707,"vega":5.566143284381152E-4,"rho":0.03225727729399001,"phi":-0.11676498843371519,"bid_iv":0.0,"mid_iv":1.058412,"ask_iv":1.058412,"smv_vol":0.706,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720798927667,"prevclose":20.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":27,"bidexch":"E","bid_date":1721660563000,"asksize":121,"askexch":"Q","ask_date":1721660472000,"open_interest":57,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00010000","description":"PLTR + Dec 20 2024 $10.00 Put","exch":"Z","type":"option","last":0.06,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.06,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0040569720884536,"gamma":9.987937514045796E-4,"theta":-0.002038835159270614,"vega":0.0023184353814177726,"rho":0.03988557563916914,"phi":-0.11636671224835027,"bid_iv":0.7269,"mid_iv":0.764163,"ask_iv":0.801425,"smv_vol":0.702,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721402700958,"prevclose":0.06,"week_52_high":0.0,"week_52_low":0.0,"bidsize":136,"bidexch":"N","bid_date":1721660442000,"asksize":1671,"askexch":"E","ask_date":1721660562000,"open_interest":1502,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00010000","description":"PLTR + Dec 20 2024 $10.00 Call","exch":"Z","type":"option","last":19.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":18.65,"ask":18.85,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9959430279115464,"gamma":9.987937514045796E-4,"theta":-0.002038835159270614,"vega":0.0023184353814177726,"rho":0.03988557563916914,"phi":-0.11636671224835027,"bid_iv":0.0,"mid_iv":0.888719,"ask_iv":0.888719,"smv_vol":0.702,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721312590844,"prevclose":19.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":49,"bidexch":"E","bid_date":1721660590000,"asksize":119,"askexch":"Q","ask_date":1721660590000,"open_interest":334,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00012000","description":"PLTR + Dec 20 2024 $12.00 Put","exch":"Z","type":"option","last":0.08,"change":0.00,"volume":1,"open":0.08,"high":0.08,"low":0.08,"close":null,"bid":0.05,"ask":0.09,"underlying":"PLTR","strike":12.0,"greeks":{"delta":-0.0123426664848834,"gamma":0.0026779329723010444,"theta":-0.003138640775910958,"vega":0.0061430300359132765,"rho":0.046788301622635434,"phi":-0.1153650812568685,"bid_iv":0.657517,"mid_iv":0.689169,"ask_iv":0.720821,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656632389,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1676,"bidexch":"D","bid_date":1721660474000,"asksize":1361,"askexch":"E","ask_date":1721660590000,"open_interest":27,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00012000","description":"PLTR + Dec 20 2024 $12.00 Call","exch":"Z","type":"option","last":16.92,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":16.7,"ask":16.9,"underlying":"PLTR","strike":12.0,"greeks":{"delta":0.9876573335151166,"gamma":0.0026779329723010444,"theta":-0.003138640775910958,"vega":0.0061430300359132765,"rho":0.046788301622635434,"phi":-0.1153650812568685,"bid_iv":0.614198,"mid_iv":0.742788,"ask_iv":0.871379,"smv_vol":0.693,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721150805677,"prevclose":16.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660561000,"asksize":10,"askexch":"X","ask_date":1721660536000,"open_interest":2,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00013000","description":"PLTR + Dec 20 2024 $13.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":6,"open":0.11,"high":0.11,"low":0.1,"close":null,"bid":0.1,"ask":0.11,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0183323191953797,"gamma":0.0038208526831208876,"theta":-0.0037761737173932614,"vega":0.009334713416488174,"rho":0.04997045810802865,"phi":-0.11464242051673068,"bid_iv":0.673466,"mid_iv":0.678786,"ask_iv":0.684106,"smv_vol":0.677,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721659947846,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":474,"bidexch":"W","bid_date":1721660590000,"asksize":720,"askexch":"E","ask_date":1721660590000,"open_interest":12852,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00013000","description":"PLTR + Dec 20 2024 $13.00 Call","exch":"Z","type":"option","last":15.7,"change":1.74,"volume":1,"open":15.7,"high":15.7,"low":15.7,"close":null,"bid":15.75,"ask":15.9,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9816676808046203,"gamma":0.0038208526831208876,"theta":-0.0037761737173932614,"vega":0.009334713416488174,"rho":0.04997045810802865,"phi":-0.11464242051673068,"bid_iv":0.620584,"mid_iv":0.74648,"ask_iv":0.872375,"smv_vol":0.677,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":12.47,"average_volume":0,"last_volume":1,"trade_date":1721660530761,"prevclose":13.96,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"E","bid_date":1721660566000,"asksize":112,"askexch":"Z","ask_date":1721660566000,"open_interest":310,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00014000","description":"PLTR + Dec 20 2024 $14.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.05,"ask":0.26,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0269656472965837,"gamma":0.005322621903122894,"theta":-0.004570748645912519,"vega":0.01159271244376061,"rho":0.05275864286887507,"phi":-0.11360368711521573,"bid_iv":0.552051,"mid_iv":0.648953,"ask_iv":0.745854,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1719860150296,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1827,"bidexch":"E","bid_date":1721660590000,"asksize":2465,"askexch":"E","ask_date":1721660590000,"open_interest":11,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00014000","description":"PLTR + Dec 20 2024 $14.00 Call","exch":"Z","type":"option","last":15.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.85,"ask":14.95,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9730343527034163,"gamma":0.005322621903122894,"theta":-0.004570748645912519,"vega":0.01159271244376061,"rho":0.05275864286887507,"phi":-0.11360368711521573,"bid_iv":0.60715,"mid_iv":0.654616,"ask_iv":0.702083,"smv_vol":0.671,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721150141837,"prevclose":15.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"E","bid_date":1721660589000,"asksize":63,"askexch":"Z","ask_date":1721660567000,"open_interest":13,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00015000","description":"PLTR + Dec 20 2024 $15.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":9,"open":null,"high":null,"low":null,"close":null,"bid":0.14,"ask":0.3,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0366941182259348,"gamma":0.006988815145723328,"theta":-0.005347632336639315,"vega":0.01416174075891874,"rho":0.05538706003772586,"phi":-0.11243371053737405,"bid_iv":0.601869,"mid_iv":0.655065,"ask_iv":0.708261,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721414128816,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1705,"bidexch":"E","bid_date":1721660590000,"asksize":2452,"askexch":"X","ask_date":1721660470000,"open_interest":1928,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00015000","description":"PLTR + Dec 20 2024 $15.00 Call","exch":"Z","type":"option","last":14.2,"change":0.00,"volume":4,"open":null,"high":null,"low":null,"close":null,"bid":13.95,"ask":14.05,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9633058817740652,"gamma":0.006988815145723328,"theta":-0.005347632336639315,"vega":0.01416174075891874,"rho":0.05538706003772586,"phi":-0.11243371053737405,"bid_iv":0.628706,"mid_iv":0.696189,"ask_iv":0.763672,"smv_vol":0.65,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721413939798,"prevclose":14.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":15,"bidexch":"U","bid_date":1721660590000,"asksize":21,"askexch":"U","ask_date":1721660590000,"open_interest":548,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220C00016000","description":"PLTR + Dec 20 2024 $16.00 Call","exch":"Z","type":"option","last":12.75,"change":-0.70,"volume":1,"open":12.75,"high":12.75,"low":12.75,"close":null,"bid":12.95,"ask":13.15,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.950682184612161,"gamma":0.008977844086348757,"theta":-0.006238091366721586,"vega":0.019682348625278876,"rho":0.05757619358042884,"phi":-0.11091898313608795,"bid_iv":0.621931,"mid_iv":0.699951,"ask_iv":0.777971,"smv_vol":0.64,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.21,"average_volume":0,"last_volume":1,"trade_date":1721657807732,"prevclose":13.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":56,"bidexch":"X","bid_date":1721660502000,"asksize":63,"askexch":"E","ask_date":1721660590000,"open_interest":461,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00016000","description":"PLTR + Dec 20 2024 $16.00 Put","exch":"Z","type":"option","last":0.26,"change":0.00,"volume":1,"open":0.26,"high":0.26,"low":0.26,"close":null,"bid":0.26,"ask":0.3,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.049317815387839,"gamma":0.008977844086348757,"theta":-0.006238091366721586,"vega":0.019682348625278876,"rho":0.05757619358042884,"phi":-0.11091898313608795,"bid_iv":0.628178,"mid_iv":0.63833,"ask_iv":0.648481,"smv_vol":0.64,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721655026053,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":779,"bidexch":"E","bid_date":1721660590000,"asksize":1921,"askexch":"E","ask_date":1721660590000,"open_interest":305,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220P00017000","description":"PLTR + Dec 20 2024 $17.00 Put","exch":"Z","type":"option","last":0.35,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":0.36,"ask":0.38,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0643678827223606,"gamma":0.01120921212663066,"theta":-0.007175945040895124,"vega":0.023274789163222,"rho":0.059394717275829345,"phi":-0.10911589029660718,"bid_iv":0.621317,"mid_iv":0.6256,"ask_iv":0.629883,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721404714223,"prevclose":0.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":348,"bidexch":"D","bid_date":1721660590000,"asksize":813,"askexch":"X","ask_date":1721660590000,"open_interest":8985,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00017000","description":"PLTR + Dec 20 2024 $17.00 Call","exch":"Z","type":"option","last":11.75,"change":-1.15,"volume":2,"open":11.75,"high":11.75,"low":11.75,"close":null,"bid":12.15,"ask":12.25,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9356321172776394,"gamma":0.01120921212663066,"theta":-0.007175945040895124,"vega":0.023274789163222,"rho":0.059394717275829345,"phi":-0.10911589029660718,"bid_iv":0.607155,"mid_iv":0.6406,"ask_iv":0.674044,"smv_vol":0.628,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.92,"average_volume":0,"last_volume":1,"trade_date":1721657322009,"prevclose":12.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":66,"bidexch":"X","bid_date":1721660590000,"asksize":152,"askexch":"X","ask_date":1721660590000,"open_interest":3997,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00018000","description":"PLTR + Dec 20 2024 $18.00 Put","exch":"Z","type":"option","last":0.51,"change":0.04,"volume":8,"open":0.48,"high":0.51,"low":0.48,"close":null,"bid":0.47,"ask":0.5,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.081906861197223,"gamma":0.013653840087704087,"theta":-0.00813350850345653,"vega":0.027170209986464387,"rho":0.06082863456140004,"phi":-0.10701770579046865,"bid_iv":0.609571,"mid_iv":0.615076,"ask_iv":0.620581,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.52,"average_volume":0,"last_volume":1,"trade_date":1721656925096,"prevclose":0.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":768,"bidexch":"E","bid_date":1721660590000,"asksize":1225,"askexch":"E","ask_date":1721660590000,"open_interest":578,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00018000","description":"PLTR + Dec 20 2024 $18.00 Call","exch":"Z","type":"option","last":11.35,"change":-0.40,"volume":5,"open":11.35,"high":11.35,"low":11.35,"close":null,"bid":11.25,"ask":11.55,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.918093138802777,"gamma":0.013653840087704087,"theta":-0.00813350850345653,"vega":0.027170209986464387,"rho":0.06082863456140004,"phi":-0.10701770579046865,"bid_iv":0.606187,"mid_iv":0.624226,"ask_iv":0.642265,"smv_vol":0.618,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.41,"average_volume":0,"last_volume":5,"trade_date":1721655865582,"prevclose":11.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":45,"bidexch":"E","bid_date":1721660590000,"asksize":207,"askexch":"E","ask_date":1721660590000,"open_interest":12,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00019000","description":"PLTR + Dec 20 2024 $19.00 Put","exch":"Z","type":"option","last":0.67,"change":0.05,"volume":1,"open":0.67,"high":0.67,"low":0.67,"close":null,"bid":0.62,"ask":0.65,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.1021970175985726,"gamma":0.01627982345608514,"theta":-0.00910942571712116,"vega":0.03465219062424035,"rho":0.061828373581674395,"phi":-0.1045944131305987,"bid_iv":0.604279,"mid_iv":0.608873,"ask_iv":0.613467,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.07,"average_volume":0,"last_volume":1,"trade_date":1721656963293,"prevclose":0.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":584,"bidexch":"E","bid_date":1721660566000,"asksize":1455,"askexch":"E","ask_date":1721660590000,"open_interest":253,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00019000","description":"PLTR + Dec 20 2024 $19.00 Call","exch":"Z","type":"option","last":10.1,"change":-1.10,"volume":1,"open":10.1,"high":10.1,"low":10.1,"close":null,"bid":10.45,"ask":10.55,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.8978029824014274,"gamma":0.01627982345608514,"theta":-0.00910942571712116,"vega":0.03465219062424035,"rho":0.061828373581674395,"phi":-0.1045944131305987,"bid_iv":0.594776,"mid_iv":0.61729,"ask_iv":0.639804,"smv_vol":0.609,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.83,"average_volume":0,"last_volume":1,"trade_date":1721657197490,"prevclose":11.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":92,"bidexch":"E","bid_date":1721660589000,"asksize":116,"askexch":"E","ask_date":1721660590000,"open_interest":35,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00020000","description":"PLTR + Dec 20 2024 $20.00 Put","exch":"Z","type":"option","last":0.87,"change":0.04,"volume":19,"open":0.84,"high":0.87,"low":0.84,"close":null,"bid":0.8,"ask":0.82,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.1254494011813183,"gamma":0.01903312927369319,"theta":-0.010079563550432494,"vega":0.03916277162866862,"rho":0.06234821274387656,"phi":-0.10182242649037221,"bid_iv":0.598657,"mid_iv":0.602475,"ask_iv":0.606293,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.82,"average_volume":0,"last_volume":1,"trade_date":1721658155863,"prevclose":0.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":706,"bidexch":"E","bid_date":1721660566000,"asksize":616,"askexch":"H","ask_date":1721660590000,"open_interest":11613,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00020000","description":"PLTR + Dec 20 2024 $20.00 Call","exch":"Z","type":"option","last":9.45,"change":-0.70,"volume":13,"open":9.73,"high":9.73,"low":9.45,"close":null,"bid":9.65,"ask":9.75,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.8745505988186817,"gamma":0.01903312927369319,"theta":-0.010079563550432494,"vega":0.03916277162866862,"rho":0.06234821274387656,"phi":-0.10182242649037221,"bid_iv":0.590599,"mid_iv":0.603632,"ask_iv":0.616666,"smv_vol":0.603,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.90,"average_volume":0,"last_volume":2,"trade_date":1721656472898,"prevclose":10.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":793,"bidexch":"E","bid_date":1721660589000,"asksize":810,"askexch":"E","ask_date":1721660590000,"open_interest":6818,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00021000","description":"PLTR + Dec 20 2024 $21.00 Put","exch":"Z","type":"option","last":1.12,"change":0.12,"volume":6,"open":1.03,"high":1.12,"low":1.03,"close":null,"bid":1.01,"ask":1.05,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1514768572046096,"gamma":0.021837931453292585,"theta":-0.011020686122746612,"vega":0.043752192834448464,"rho":0.06240451830877184,"phi":-0.09872511771646941,"bid_iv":0.594292,"mid_iv":0.597709,"ask_iv":0.601127,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":12.00,"average_volume":0,"last_volume":5,"trade_date":1721656735425,"prevclose":1.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":566,"bidexch":"E","bid_date":1721660590000,"asksize":1402,"askexch":"E","ask_date":1721660590000,"open_interest":608,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00021000","description":"PLTR + Dec 20 2024 $21.00 Call","exch":"Z","type":"option","last":9.54,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.9,"ask":9.05,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8485231427953904,"gamma":0.021837931453292585,"theta":-0.011020686122746612,"vega":0.043752192834448464,"rho":0.06240451830877184,"phi":-0.09872511771646941,"bid_iv":0.58998,"mid_iv":0.601418,"ask_iv":0.612855,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721399472539,"prevclose":9.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":491,"bidexch":"E","bid_date":1721660590000,"asksize":1168,"askexch":"E","ask_date":1721660590000,"open_interest":51,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00022000","description":"PLTR + Dec 20 2024 $22.00 Put","exch":"Z","type":"option","last":1.29,"change":-0.02,"volume":17,"open":1.3,"high":1.41,"low":1.28,"close":null,"bid":1.24,"ask":1.31,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1800878923708196,"gamma":0.024621526280861034,"theta":-0.011919709960255343,"vega":0.048350313522159884,"rho":0.06201324437586023,"phi":-0.09532631029429695,"bid_iv":0.591308,"mid_iv":0.594399,"ask_iv":0.59749,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.53,"average_volume":0,"last_volume":5,"trade_date":1721660424035,"prevclose":1.31,"week_52_high":0.0,"week_52_low":0.0,"bidsize":453,"bidexch":"E","bid_date":1721660590000,"asksize":1744,"askexch":"E","ask_date":1721660590000,"open_interest":4531,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00022000","description":"PLTR + Dec 20 2024 $22.00 Call","exch":"Z","type":"option","last":7.85,"change":-0.65,"volume":29,"open":8.25,"high":8.25,"low":7.65,"close":null,"bid":8.15,"ask":8.25,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8199121076291804,"gamma":0.024621526280861034,"theta":-0.011919709960255343,"vega":0.048350313522159884,"rho":0.06201324437586023,"phi":-0.09532631029429695,"bid_iv":0.591898,"mid_iv":0.597079,"ask_iv":0.602261,"smv_vol":0.594,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.65,"average_volume":0,"last_volume":6,"trade_date":1721657202559,"prevclose":8.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":958,"bidexch":"E","bid_date":1721660590000,"asksize":748,"askexch":"E","ask_date":1721660590000,"open_interest":5677,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00023000","description":"PLTR + Dec 20 2024 $23.00 Put","exch":"Z","type":"option","last":1.71,"change":0.13,"volume":1,"open":1.71,"high":1.71,"low":1.71,"close":null,"bid":1.57,"ask":1.6,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.2111275276549248,"gamma":0.027295718392127185,"theta":-0.012750339617169029,"vega":0.05283658805652555,"rho":0.06117662417682973,"phi":-0.09164586750820547,"bid_iv":0.586779,"mid_iv":0.589594,"ask_iv":0.592409,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.23,"average_volume":0,"last_volume":1,"trade_date":1721656732334,"prevclose":1.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":483,"bidexch":"D","bid_date":1721660564000,"asksize":1465,"askexch":"E","ask_date":1721660590000,"open_interest":134,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00023000","description":"PLTR + Dec 20 2024 $23.00 Call","exch":"Z","type":"option","last":7.15,"change":-0.60,"volume":4,"open":7.5,"high":7.5,"low":7.02,"close":null,"bid":7.45,"ask":7.55,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.7888724723450752,"gamma":0.027295718392127185,"theta":-0.012750339617169029,"vega":0.05283658805652555,"rho":0.06117662417682973,"phi":-0.09164586750820547,"bid_iv":0.585962,"mid_iv":0.59543,"ask_iv":0.604897,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.75,"average_volume":0,"last_volume":1,"trade_date":1721656987468,"prevclose":7.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1033,"bidexch":"E","bid_date":1721660590000,"asksize":145,"askexch":"E","ask_date":1721660590000,"open_interest":604,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220C00024000","description":"PLTR + Dec 20 2024 $24.00 Call","exch":"Z","type":"option","last":7.2,"change":0.00,"volume":9,"open":null,"high":null,"low":null,"close":null,"bid":6.85,"ask":6.95,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7557901491651936,"gamma":0.02978642028357342,"theta":-0.013499206981597485,"vega":0.05711359423603236,"rho":0.05993753320407091,"phi":-0.08773036690001845,"bid_iv":0.582812,"mid_iv":0.59157,"ask_iv":0.600328,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415727752,"prevclose":7.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":326,"bidexch":"E","bid_date":1721660589000,"asksize":1122,"askexch":"E","ask_date":1721660590000,"open_interest":926,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00024000","description":"PLTR + Dec 20 2024 $24.00 Put","exch":"Z","type":"option","last":2.01,"change":0.06,"volume":1,"open":2.01,"high":2.01,"low":2.01,"close":null,"bid":1.89,"ask":1.94,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2442098508348064,"gamma":0.02978642028357342,"theta":-0.013499206981597485,"vega":0.05711359423603236,"rho":0.05993753320407091,"phi":-0.08773036690001845,"bid_iv":0.584594,"mid_iv":0.587203,"ask_iv":0.589812,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.08,"average_volume":0,"last_volume":1,"trade_date":1721656535514,"prevclose":1.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1063,"bidexch":"E","bid_date":1721660590000,"asksize":1610,"askexch":"E","ask_date":1721660590000,"open_interest":255,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220P00025000","description":"PLTR + Dec 20 2024 $25.00 Put","exch":"Z","type":"option","last":2.42,"change":0.15,"volume":30,"open":2.44,"high":2.44,"low":2.42,"close":null,"bid":2.19,"ask":2.32,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.278976951800359,"gamma":0.03201069531656012,"theta":-0.0141461717778107,"vega":0.061061257515806766,"rho":0.0583264314811879,"phi":-0.08362327223565558,"bid_iv":0.582296,"mid_iv":0.585546,"ask_iv":0.588796,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.61,"average_volume":0,"last_volume":20,"trade_date":1721658288422,"prevclose":2.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1945,"bidexch":"E","bid_date":1721660590000,"asksize":1616,"askexch":"E","ask_date":1721660590000,"open_interest":5199,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00025000","description":"PLTR + Dec 20 2024 $25.00 Call","exch":"Z","type":"option","last":6.0,"change":-0.54,"volume":25,"open":6.7,"high":6.7,"low":5.93,"close":null,"bid":6.25,"ask":6.35,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.721023048199641,"gamma":0.03201069531656012,"theta":-0.0141461717778107,"vega":0.061061257515806766,"rho":0.0583264314811879,"phi":-0.08362327223565558,"bid_iv":0.581496,"mid_iv":0.589688,"ask_iv":0.597879,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.26,"average_volume":0,"last_volume":1,"trade_date":1721658400442,"prevclose":6.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":326,"bidexch":"D","bid_date":1721660589000,"asksize":1276,"askexch":"E","ask_date":1721660590000,"open_interest":13393,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00026000","description":"PLTR + Dec 20 2024 $26.00 Put","exch":"Z","type":"option","last":2.74,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.63,"ask":2.75,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3149110402117076,"gamma":0.03392104810518884,"theta":-0.01468140539269529,"vega":0.06457475736302457,"rho":0.05640808983723039,"phi":-0.07938603598489635,"bid_iv":0.581558,"mid_iv":0.583868,"ask_iv":0.586179,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":4,"trade_date":1721415406571,"prevclose":2.74,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2021,"bidexch":"E","bid_date":1721660590000,"asksize":1670,"askexch":"E","ask_date":1721660590000,"open_interest":717,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00026000","description":"PLTR + Dec 20 2024 $26.00 Call","exch":"Z","type":"option","last":5.54,"change":-0.51,"volume":11,"open":5.5,"high":5.54,"low":5.5,"close":null,"bid":5.65,"ask":5.75,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6850889597882924,"gamma":0.03392104810518884,"theta":-0.01468140539269529,"vega":0.06457475736302457,"rho":0.05640808983723039,"phi":-0.07938603598489635,"bid_iv":0.581853,"mid_iv":0.589598,"ask_iv":0.597344,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.43,"average_volume":0,"last_volume":9,"trade_date":1721658972167,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1266,"bidexch":"E","bid_date":1721660589000,"asksize":899,"askexch":"E","ask_date":1721660590000,"open_interest":788,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00027000","description":"PLTR + Dec 20 2024 $27.00 Put","exch":"Z","type":"option","last":3.2,"change":0.10,"volume":6,"open":3.05,"high":3.2,"low":3.05,"close":null,"bid":3.15,"ask":3.25,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3515409417561173,"gamma":0.03547019268993577,"theta":-0.01509432125055776,"vega":0.06755044613978901,"rho":0.054234909248840404,"phi":-0.07507466689204989,"bid_iv":0.57471,"mid_iv":0.582099,"ask_iv":0.589489,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":3.23,"average_volume":0,"last_volume":1,"trade_date":1721660131996,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1363,"bidexch":"E","bid_date":1721660590000,"asksize":1962,"askexch":"E","ask_date":1721660590000,"open_interest":4060,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00027000","description":"PLTR + Dec 20 2024 $27.00 Call","exch":"Z","type":"option","last":5.15,"change":-0.90,"volume":13,"open":5.44,"high":5.44,"low":4.9,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6484590582438827,"gamma":0.03547019268993577,"theta":-0.01509432125055776,"vega":0.06755044613978901,"rho":0.054234909248840404,"phi":-0.07507466689204989,"bid_iv":0.583581,"mid_iv":0.587285,"ask_iv":0.590988,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.88,"average_volume":0,"last_volume":1,"trade_date":1721660421085,"prevclose":6.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1405,"bidexch":"E","bid_date":1721660590000,"asksize":1355,"askexch":"E","ask_date":1721660590000,"open_interest":13955,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00028000","description":"PLTR + Dec 20 2024 $28.00 Put","exch":"Z","type":"option","last":3.85,"change":0.30,"volume":47,"open":3.7,"high":3.85,"low":3.7,"close":null,"bid":3.7,"ask":3.75,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.3883703067115133,"gamma":0.03664171427806758,"theta":-0.015384983195207962,"vega":0.0699010598035463,"rho":0.05187073529476198,"phi":-0.07074748493707261,"bid_iv":0.572584,"mid_iv":0.57973,"ask_iv":0.586877,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.46,"average_volume":0,"last_volume":2,"trade_date":1721658714110,"prevclose":3.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":755,"bidexch":"E","bid_date":1721660535000,"asksize":706,"askexch":"E","ask_date":1721660535000,"open_interest":213,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00028000","description":"PLTR + Dec 20 2024 $28.00 Call","exch":"Z","type":"option","last":4.63,"change":-0.42,"volume":33,"open":4.85,"high":4.95,"low":4.35,"close":null,"bid":4.65,"ask":4.75,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.6116296932884867,"gamma":0.03664171427806758,"theta":-0.015384983195207962,"vega":0.0699010598035463,"rho":0.05187073529476198,"phi":-0.07074748493707261,"bid_iv":0.579651,"mid_iv":0.586806,"ask_iv":0.59396,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.32,"average_volume":0,"last_volume":1,"trade_date":1721659750974,"prevclose":5.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1462,"bidexch":"E","bid_date":1721660589000,"asksize":1166,"askexch":"E","ask_date":1721660590000,"open_interest":977,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00029000","description":"PLTR + Dec 20 2024 $29.00 Put","exch":"Z","type":"option","last":4.1,"change":0.00,"volume":154,"open":null,"high":null,"low":null,"close":null,"bid":4.2,"ask":4.3,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4249457271078451,"gamma":0.03743531786084322,"theta":-0.015554429866904336,"vega":0.07155520788295786,"rho":0.04937506446576389,"phi":-0.06645749323297423,"bid_iv":0.572036,"mid_iv":0.579035,"ask_iv":0.586035,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721407948602,"prevclose":4.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1114,"bidexch":"E","bid_date":1721660590000,"asksize":1525,"askexch":"E","ask_date":1721660590000,"open_interest":352,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00029000","description":"PLTR + Dec 20 2024 $29.00 Call","exch":"Z","type":"option","last":4.09,"change":-0.46,"volume":65,"open":4.55,"high":4.55,"low":3.99,"close":null,"bid":4.25,"ask":4.3,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5750542728921549,"gamma":0.03743531786084322,"theta":-0.015554429866904336,"vega":0.07155520788295786,"rho":0.04937506446576389,"phi":-0.06645749323297423,"bid_iv":0.577672,"mid_iv":0.584663,"ask_iv":0.591655,"smv_vol":0.582,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.11,"average_volume":0,"last_volume":1,"trade_date":1721658387229,"prevclose":4.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":424,"bidexch":"E","bid_date":1721660591000,"asksize":438,"askexch":"E","ask_date":1721660590000,"open_interest":779,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00030000","description":"PLTR + Dec 20 2024 $30.00 Put","exch":"Z","type":"option","last":4.9,"change":0.25,"volume":1,"open":4.9,"high":4.9,"low":4.9,"close":null,"bid":4.8,"ask":4.9,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4608810048333483,"gamma":0.03786656155159142,"theta":-0.015608577029139339,"vega":0.07246324405575444,"rho":0.046801704572268205,"phi":-0.062249504244604736,"bid_iv":0.57319,"mid_iv":0.580123,"ask_iv":0.587055,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.38,"average_volume":0,"last_volume":1,"trade_date":1721656360835,"prevclose":4.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":910,"bidexch":"E","bid_date":1721660590000,"asksize":1742,"askexch":"E","ask_date":1721660590000,"open_interest":678,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00030000","description":"PLTR + Dec 20 2024 $30.00 Call","exch":"Z","type":"option","last":3.85,"change":-0.30,"volume":344,"open":4.15,"high":4.2,"low":3.6,"close":null,"bid":3.85,"ask":3.9,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5391189951666517,"gamma":0.03786656155159142,"theta":-0.015608577029139339,"vega":0.07246324405575444,"rho":0.046801704572268205,"phi":-0.062249504244604736,"bid_iv":0.584616,"mid_iv":0.58807,"ask_iv":0.591523,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.23,"average_volume":0,"last_volume":3,"trade_date":1721660343838,"prevclose":4.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":717,"bidexch":"E","bid_date":1721660590000,"asksize":597,"askexch":"E","ask_date":1721660590000,"open_interest":11740,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00031000","description":"PLTR + Dec 20 2024 $31.00 Put","exch":"Z","type":"option","last":5.82,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.4,"ask":5.5,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.4958739053417004,"gamma":0.03796992088087629,"theta":-0.015559135516710784,"vega":0.07259932484931325,"rho":0.04419853255701986,"phi":-0.05815815727672202,"bid_iv":0.576395,"mid_iv":0.579895,"ask_iv":0.583394,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1720453166154,"prevclose":5.82,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1470,"bidexch":"E","bid_date":1721660590000,"asksize":1519,"askexch":"E","ask_date":1721660590000,"open_interest":5,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00031000","description":"PLTR + Dec 20 2024 $31.00 Call","exch":"Z","type":"option","last":3.2,"change":-0.60,"volume":31,"open":3.75,"high":3.75,"low":3.2,"close":null,"bid":3.45,"ask":3.55,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.5041260946582996,"gamma":0.03796992088087629,"theta":-0.015559135516710784,"vega":0.07259932484931325,"rho":0.04419853255701986,"phi":-0.05815815727672202,"bid_iv":0.580078,"mid_iv":0.586971,"ask_iv":0.593863,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.79,"average_volume":0,"last_volume":15,"trade_date":1721656755991,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1838,"bidexch":"E","bid_date":1721660589000,"asksize":1514,"askexch":"E","ask_date":1721660589000,"open_interest":1528,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00032000","description":"PLTR + Dec 20 2024 $32.00 Put","exch":"Z","type":"option","last":6.3,"change":0.62,"volume":20,"open":6.3,"high":6.3,"low":6.3,"close":null,"bid":6.05,"ask":6.15,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.529669335711748,"gamma":0.03777407284216977,"theta":-0.01541517721030503,"vega":0.07196061911810346,"rho":0.04160321603179782,"phi":-0.054212692663924145,"bid_iv":0.57496,"mid_iv":0.58199,"ask_iv":0.589021,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.92,"average_volume":0,"last_volume":18,"trade_date":1721656512737,"prevclose":5.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1429,"bidexch":"E","bid_date":1721660590000,"asksize":930,"askexch":"E","ask_date":1721660590000,"open_interest":760,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00032000","description":"PLTR + Dec 20 2024 $32.00 Call","exch":"Z","type":"option","last":3.01,"change":-0.43,"volume":18,"open":3.3,"high":3.3,"low":3.0,"close":null,"bid":3.15,"ask":3.2,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.47033066428825204,"gamma":0.03777407284216977,"theta":-0.01541517721030503,"vega":0.07196061911810346,"rho":0.04160321603179782,"phi":-0.054212692663924145,"bid_iv":0.578089,"mid_iv":0.58504,"ask_iv":0.591991,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.50,"average_volume":0,"last_volume":1,"trade_date":1721659024004,"prevclose":3.44,"week_52_high":0.0,"week_52_low":0.0,"bidsize":841,"bidexch":"E","bid_date":1721660590000,"asksize":658,"askexch":"E","ask_date":1721660590000,"open_interest":4924,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00033000","description":"PLTR + Dec 20 2024 $33.00 Put","exch":"Z","type":"option","last":6.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.75,"ask":6.85,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.5621813262188518,"gamma":0.03733083297502663,"theta":-0.015192530097116049,"vega":0.07057320052759168,"rho":0.03904311752304338,"phi":-0.05042212687822456,"bid_iv":0.576347,"mid_iv":0.583545,"ask_iv":0.590743,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721327469257,"prevclose":6.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1305,"bidexch":"E","bid_date":1721660590000,"asksize":1004,"askexch":"E","ask_date":1721660589000,"open_interest":12,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00033000","description":"PLTR + Dec 20 2024 $33.00 Call","exch":"Z","type":"option","last":2.77,"change":-0.48,"volume":13,"open":3.1,"high":3.1,"low":2.62,"close":null,"bid":2.82,"ask":2.96,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.43781867378114825,"gamma":0.03733083297502663,"theta":-0.015192530097116049,"vega":0.07057320052759168,"rho":0.03904311752304338,"phi":-0.05042212687822456,"bid_iv":0.569263,"mid_iv":0.58131,"ask_iv":0.593358,"smv_vol":0.583,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.77,"average_volume":0,"last_volume":2,"trade_date":1721658283049,"prevclose":3.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2136,"bidexch":"E","bid_date":1721660589000,"asksize":2443,"askexch":"E","ask_date":1721660589000,"open_interest":561,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00034000","description":"PLTR + Dec 20 2024 $34.00 Put","exch":"Z","type":"option","last":7.9,"change":0.98,"volume":106,"open":7.9,"high":7.9,"low":7.9,"close":null,"bid":7.5,"ask":7.6,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.5932548853438212,"gamma":0.03666503220159117,"theta":-0.014899253504501211,"vega":0.06847680530359082,"rho":0.03654130053583272,"phi":-0.04680407747148507,"bid_iv":0.573632,"mid_iv":0.580886,"ask_iv":0.588141,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":14.17,"average_volume":0,"last_volume":15,"trade_date":1721656727716,"prevclose":6.92,"week_52_high":0.0,"week_52_low":0.0,"bidsize":400,"bidexch":"E","bid_date":1721660590000,"asksize":1284,"askexch":"E","ask_date":1721660589000,"open_interest":192,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00034000","description":"PLTR + Dec 20 2024 $34.00 Call","exch":"Z","type":"option","last":2.58,"change":-0.52,"volume":5,"open":2.65,"high":2.65,"low":2.4,"close":null,"bid":2.58,"ask":2.64,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.4067451146561788,"gamma":0.03666503220159117,"theta":-0.014899253504501211,"vega":0.06847680530359082,"rho":0.03654130053583272,"phi":-0.04680407747148507,"bid_iv":0.577881,"mid_iv":0.585018,"ask_iv":0.592156,"smv_vol":0.584,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.78,"average_volume":0,"last_volume":1,"trade_date":1721659289460,"prevclose":3.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":322,"bidexch":"E","bid_date":1721660590000,"asksize":1646,"askexch":"E","ask_date":1721660590000,"open_interest":1276,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00035000","description":"PLTR + Dec 20 2024 $35.00 Put","exch":"Z","type":"option","last":7.75,"change":0.00,"volume":19,"open":null,"high":null,"low":null,"close":null,"bid":8.25,"ask":8.35,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.6223246476854103,"gamma":0.03576158135676548,"theta":-0.014526415912548336,"vega":0.06977863365198211,"rho":0.03414308675464199,"phi":-0.04342491489506273,"bid_iv":0.57386,"mid_iv":0.581279,"ask_iv":0.588698,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721402316466,"prevclose":7.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":575,"bidexch":"E","bid_date":1721660590000,"asksize":1339,"askexch":"E","ask_date":1721660589000,"open_interest":292,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00035000","description":"PLTR + Dec 20 2024 $35.00 Call","exch":"Z","type":"option","last":2.29,"change":-0.26,"volume":24,"open":2.6,"high":2.6,"low":2.22,"close":null,"bid":2.32,"ask":2.37,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.3776753523145897,"gamma":0.03576158135676548,"theta":-0.014526415912548336,"vega":0.06977863365198211,"rho":0.03414308675464199,"phi":-0.04342491489506273,"bid_iv":0.586525,"mid_iv":0.58939,"ask_iv":0.592255,"smv_vol":0.586,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.20,"average_volume":0,"last_volume":5,"trade_date":1721657715080,"prevclose":2.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":320,"bidexch":"E","bid_date":1721660566000,"asksize":547,"askexch":"X","ask_date":1721660590000,"open_interest":5119,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00036000","description":"PLTR + Dec 20 2024 $36.00 Put","exch":"Z","type":"option","last":8.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.0,"ask":9.1,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.6499435657936646,"gamma":0.034738791052517884,"theta":-0.014111058089687385,"vega":0.06695650452092038,"rho":0.03183499648293932,"phi":-0.04021766991879616,"bid_iv":0.57704,"mid_iv":0.585155,"ask_iv":0.59327,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721403631016,"prevclose":8.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1225,"bidexch":"E","bid_date":1721660590000,"asksize":748,"askexch":"E","ask_date":1721660590000,"open_interest":44,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00036000","description":"PLTR + Dec 20 2024 $36.00 Call","exch":"Z","type":"option","last":2.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":2.11,"ask":2.15,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.35005643420633537,"gamma":0.034738791052517884,"theta":-0.014111058089687385,"vega":0.06695650452092038,"rho":0.03183499648293932,"phi":-0.04021766991879616,"bid_iv":0.582033,"mid_iv":0.58801,"ask_iv":0.593988,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721410401951,"prevclose":2.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":225,"bidexch":"E","bid_date":1721660590000,"asksize":706,"askexch":"E","ask_date":1721660590000,"open_interest":5244,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220C00037000","description":"PLTR + Dec 20 2024 $37.00 Call","exch":"Z","type":"option","last":2.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":1.91,"ask":1.94,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.32395713154882466,"gamma":0.03360624543571495,"theta":-0.013658735022440903,"vega":0.06356628068963799,"rho":0.029625113308013776,"phi":-0.03719018827563758,"bid_iv":0.588074,"mid_iv":0.593584,"ask_iv":0.599095,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721413183480,"prevclose":2.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":411,"bidexch":"D","bid_date":1721660590000,"asksize":266,"askexch":"D","ask_date":1721660590000,"open_interest":4721,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00037000","description":"PLTR + Dec 20 2024 $37.00 Put","exch":"Z","type":"option","last":9.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.8,"ask":9.9,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.6760428684511753,"gamma":0.03360624543571495,"theta":-0.013658735022440903,"vega":0.06356628068963799,"rho":0.029625113308013776,"phi":-0.03719018827563758,"bid_iv":0.578234,"mid_iv":0.586483,"ask_iv":0.594731,"smv_vol":0.588,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":8,"trade_date":1721403624353,"prevclose":9.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1187,"bidexch":"E","bid_date":1721660590000,"asksize":432,"askexch":"E","ask_date":1721660590000,"open_interest":402,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220P00038000","description":"PLTR + Dec 20 2024 $38.00 Put","exch":"Z","type":"option","last":11.2,"change":0.60,"volume":1,"open":11.2,"high":11.2,"low":11.2,"close":null,"bid":10.65,"ask":10.75,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.7004876903966311,"gamma":0.03237628398314026,"theta":-0.01317920339808329,"vega":0.06466398266100842,"rho":0.02752746550051375,"phi":-0.03435798580087024,"bid_iv":0.575812,"mid_iv":0.584163,"ask_iv":0.592515,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.66,"average_volume":0,"last_volume":1,"trade_date":1721656742877,"prevclose":10.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":505,"bidexch":"E","bid_date":1721660591000,"asksize":1018,"askexch":"E","ask_date":1721660591000,"open_interest":150,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00038000","description":"PLTR + Dec 20 2024 $38.00 Call","exch":"Z","type":"option","last":1.9,"change":0.00,"volume":10,"open":null,"high":null,"low":null,"close":null,"bid":1.73,"ask":1.79,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.29951230960336894,"gamma":0.03237628398314026,"theta":-0.01317920339808329,"vega":0.06466398266100842,"rho":0.02752746550051375,"phi":-0.03435798580087024,"bid_iv":0.57732,"mid_iv":0.586603,"ask_iv":0.595886,"smv_vol":0.59,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415577872,"prevclose":1.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":108,"bidexch":"D","bid_date":1721660590000,"asksize":1012,"askexch":"E","ask_date":1721660590000,"open_interest":736,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00039000","description":"PLTR + Dec 20 2024 $39.00 Put","exch":"Z","type":"option","last":10.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.5,"ask":11.6,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.7231299378171154,"gamma":0.031078243740603154,"theta":-0.012668143558388833,"vega":0.06072867233576543,"rho":0.025560887327054447,"phi":-0.03173778514886649,"bid_iv":0.577325,"mid_iv":0.586274,"ask_iv":0.595223,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721313491372,"prevclose":10.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":171,"bidexch":"E","bid_date":1721660590000,"asksize":878,"askexch":"E","ask_date":1721660590000,"open_interest":1,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00039000","description":"PLTR + Dec 20 2024 $39.00 Call","exch":"Z","type":"option","last":1.43,"change":-0.41,"volume":1,"open":1.43,"high":1.43,"low":1.43,"close":null,"bid":1.55,"ask":1.6,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.27687006218288457,"gamma":0.031078243740603154,"theta":-0.012668143558388833,"vega":0.06072867233576543,"rho":0.025560887327054447,"phi":-0.03173778514886649,"bid_iv":0.589668,"mid_iv":0.593789,"ask_iv":0.597911,"smv_vol":0.589,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.29,"average_volume":0,"last_volume":1,"trade_date":1721656653339,"prevclose":1.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":456,"bidexch":"D","bid_date":1721660566000,"asksize":586,"askexch":"E","ask_date":1721660590000,"open_interest":217,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00040000","description":"PLTR + Dec 20 2024 $40.00 Put","exch":"Z","type":"option","last":11.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.35,"ask":12.45,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.7444493700918265,"gamma":0.029749400565416126,"theta":-0.01214670637147357,"vega":0.05642240975264552,"rho":0.02369447790768028,"phi":-0.02927278276887435,"bid_iv":0.540223,"mid_iv":0.568049,"ask_iv":0.595874,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404211551,"prevclose":11.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":304,"bidexch":"E","bid_date":1721660590000,"asksize":677,"askexch":"E","ask_date":1721660590000,"open_interest":154,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00040000","description":"PLTR + Dec 20 2024 $40.00 Call","exch":"Z","type":"option","last":1.35,"change":-0.21,"volume":64,"open":1.48,"high":1.49,"low":1.13,"close":null,"bid":1.41,"ask":1.46,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.2555506299081734,"gamma":0.029749400565416126,"theta":-0.01214670637147357,"vega":0.05642240975264552,"rho":0.02369447790768028,"phi":-0.02927278276887435,"bid_iv":0.592424,"mid_iv":0.596864,"ask_iv":0.601304,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.47,"average_volume":0,"last_volume":35,"trade_date":1721657602533,"prevclose":1.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":327,"bidexch":"D","bid_date":1721660589000,"asksize":1171,"askexch":"E","ask_date":1721660590000,"open_interest":9047,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00041000","description":"PLTR + Dec 20 2024 $41.00 Put","exch":"Z","type":"option","last":13.35,"change":0.65,"volume":11,"open":13.15,"high":13.35,"low":13.15,"close":null,"bid":13.25,"ask":13.35,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.7643055820340628,"gamma":0.028393450183031747,"theta":-0.011615506274421579,"vega":0.05731637008710862,"rho":0.021940078596461843,"phi":-0.026979311935626527,"bid_iv":0.564249,"mid_iv":0.582923,"ask_iv":0.601596,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.12,"average_volume":0,"last_volume":1,"trade_date":1721656320636,"prevclose":12.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":507,"bidexch":"E","bid_date":1721660565000,"asksize":474,"askexch":"E","ask_date":1721660565000,"open_interest":332,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00041000","description":"PLTR + Dec 20 2024 $41.00 Call","exch":"Z","type":"option","last":1.26,"change":-0.17,"volume":171,"open":1.39,"high":1.39,"low":1.21,"close":null,"bid":1.28,"ask":1.32,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.2356944179659372,"gamma":0.028393450183031747,"theta":-0.011615506274421579,"vega":0.05731637008710862,"rho":0.021940078596461843,"phi":-0.026979311935626527,"bid_iv":0.582092,"mid_iv":0.592568,"ask_iv":0.603044,"smv_vol":0.591,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.89,"average_volume":0,"last_volume":1,"trade_date":1721659467029,"prevclose":1.43,"week_52_high":0.0,"week_52_low":0.0,"bidsize":221,"bidexch":"E","bid_date":1721660590000,"asksize":527,"askexch":"D","ask_date":1721660589000,"open_interest":760,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '193' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '7' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-08-09&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR240809P00015000","description":"PLTR + Aug 9 2024 $15.00 Put","exch":"Z","type":"option","last":0.02,"change":0.00,"volume":5,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.03,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0011101031286156,"gamma":5.8473731075507E-4,"theta":-0.0026061963135591026,"vega":2.3903580103554675E-4,"rho":0.007448903900547279,"phi":-0.014055282331702761,"bid_iv":1.136206,"mid_iv":1.218739,"ask_iv":1.301272,"smv_vol":1.033,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721417068894,"prevclose":0.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":706,"bidexch":"P","bid_date":1721660578000,"asksize":587,"askexch":"B","ask_date":1721660580000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00015000","description":"PLTR + Aug 9 2024 $15.00 Call","exch":"Z","type":"option","last":13.95,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":13.35,"ask":13.7,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9988898968713844,"gamma":5.8473731075507E-4,"theta":-0.0026061963135591026,"vega":2.3903580103554675E-4,"rho":0.007448903900547279,"phi":-0.014055282331702761,"bid_iv":0.0,"mid_iv":1.454237,"ask_iv":1.454237,"smv_vol":1.033,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415990449,"prevclose":13.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":51,"bidexch":"Q","bid_date":1721660579000,"asksize":18,"askexch":"E","ask_date":1721660580000,"open_interest":15,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00016000","description":"PLTR + Aug 9 2024 $16.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.05,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.0027245761621669,"gamma":0.0014228001035910345,"theta":-0.003597406849743725,"vega":5.575432825525799E-4,"rho":0.00792003817336066,"phi":-0.014030558094443996,"bid_iv":1.02832,"mid_iv":1.151305,"ask_iv":1.274289,"smv_vol":1.028,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721395807680,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1104,"bidexch":"E","bid_date":1721660579000,"asksize":2278,"askexch":"X","ask_date":1721660579000,"open_interest":15,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00016000","description":"PLTR + Aug 9 2024 $16.00 Call","exch":"Z","type":"option","last":12.4,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.35,"ask":12.55,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.9972754238378331,"gamma":0.0014228001035910345,"theta":-0.003597406849743725,"vega":5.575432825525799E-4,"rho":0.00792003817336066,"phi":-0.014030558094443996,"bid_iv":0.0,"mid_iv":1.312427,"ask_iv":1.312427,"smv_vol":1.028,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721224215955,"prevclose":12.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":53,"bidexch":"Q","bid_date":1721660579000,"asksize":22,"askexch":"Q","ask_date":1721660579000,"open_interest":13,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00017000","description":"PLTR + Aug 9 2024 $17.00 Call","exch":"Z","type":"option","last":12.07,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.35,"ask":11.9,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9943601534269498,"gamma":0.0028259317684497204,"theta":-0.0050769137840772725,"vega":0.0012035776135409946,"rho":0.008369890116870149,"phi":-0.01398617686661555,"bid_iv":0.0,"mid_iv":1.316624,"ask_iv":1.316624,"smv_vol":1.019,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1721059834081,"prevclose":12.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":58,"bidexch":"Q","bid_date":1721660579000,"asksize":106,"askexch":"Q","ask_date":1721660579000,"open_interest":10,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00017000","description":"PLTR + Aug 9 2024 $17.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.05,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0056398465730502,"gamma":0.0028259317684497204,"theta":-0.0050769137840772725,"vega":0.0012035776135409946,"rho":0.008369890116870149,"phi":-0.01398617686661555,"bid_iv":1.009802,"mid_iv":1.080989,"ask_iv":1.152175,"smv_vol":1.019,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":13,"trade_date":1721405311777,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1543,"bidexch":"X","bid_date":1721660578000,"asksize":1113,"askexch":"E","ask_date":1721660579000,"open_interest":110,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00018000","description":"PLTR + Aug 9 2024 $18.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.07,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.010852708248639,"gamma":0.005130452998306594,"theta":-0.007322797561233439,"vega":0.0019440455280862509,"rho":0.008782188259927982,"phi":-0.013907306857261484,"bid_iv":0.917284,"mid_iv":1.01269,"ask_iv":1.108095,"smv_vol":1.003,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721230472129,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1548,"bidexch":"E","bid_date":1721660578000,"asksize":314,"askexch":"B","ask_date":1721660578000,"open_interest":45,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00018000","description":"PLTR + Aug 9 2024 $18.00 Call","exch":"Z","type":"option","last":10.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.4,"ask":10.9,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.989147291751361,"gamma":0.005130452998306594,"theta":-0.007322797561233439,"vega":0.0019440455280862509,"rho":0.008782188259927982,"phi":-0.013907306857261484,"bid_iv":0.0,"mid_iv":1.183859,"ask_iv":1.183859,"smv_vol":1.003,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721227437406,"prevclose":10.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":18,"bidexch":"M","bid_date":1721660578000,"asksize":30,"askexch":"X","ask_date":1721660579000,"open_interest":5,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00019000","description":"PLTR + Aug 9 2024 $19.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.12,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0187627287693574,"gamma":0.008421051537525105,"theta":-0.010216038308753275,"vega":0.003014573487586594,"rho":0.009150440073041236,"phi":-0.013788122616315427,"bid_iv":0.820286,"mid_iv":0.960872,"ask_iv":1.101458,"smv_vol":0.977,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1720718744339,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2781,"bidexch":"X","bid_date":1721660578000,"asksize":2808,"askexch":"X","ask_date":1721660578000,"open_interest":26,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00019000","description":"PLTR + Aug 9 2024 $19.00 Call","exch":"Z","type":"option","last":9.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.4,"ask":9.6,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9812372712306426,"gamma":0.008421051537525105,"theta":-0.010216038308753275,"vega":0.003014573487586594,"rho":0.009150440073041236,"phi":-0.013788122616315427,"bid_iv":0.577987,"mid_iv":1.287125,"ask_iv":1.996262,"smv_vol":0.977,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721150423626,"prevclose":9.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":48,"bidexch":"Q","bid_date":1721660579000,"asksize":30,"askexch":"X","ask_date":1721660579000,"open_interest":14,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00019500","description":"PLTR + Aug 9 2024 $19.50 Put","exch":"Z","type":"option","last":0.13,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.16,"underlying":"PLTR","strike":19.5,"greeks":{"delta":-0.0238398817976329,"gamma":0.010470442245033655,"theta":-0.011851095367400795,"vega":0.003701866129428052,"rho":0.009316264568394942,"phi":-0.013711772678100172,"bid_iv":0.773018,"mid_iv":0.947971,"ask_iv":1.122924,"smv_vol":1.017,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1720808771638,"prevclose":0.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2852,"bidexch":"X","bid_date":1721660578000,"asksize":2728,"askexch":"X","ask_date":1721660578000,"open_interest":8,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00019500","description":"PLTR + Aug 9 2024 $19.50 Call","exch":"Z","type":"option","last":9.0,"change":-0.35,"volume":1,"open":9.0,"high":9.0,"low":9.0,"close":null,"bid":8.95,"ask":9.45,"underlying":"PLTR","strike":19.5,"greeks":{"delta":0.9761601182023671,"gamma":0.010470442245033655,"theta":-0.011851095367400795,"vega":0.003701866129428052,"rho":0.009316264568394942,"phi":-0.013711772678100172,"bid_iv":0.640738,"mid_iv":0.907421,"ask_iv":1.174105,"smv_vol":1.017,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.75,"average_volume":0,"last_volume":1,"trade_date":1721656318150,"prevclose":9.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":28,"bidexch":"Q","bid_date":1721660579000,"asksize":106,"askexch":"Q","ask_date":1721660579000,"open_interest":26,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00020000","description":"PLTR + Aug 9 2024 $20.00 Put","exch":"Z","type":"option","last":0.08,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.03,"ask":0.12,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.031969301938124,"gamma":0.013329701709520867,"theta":-0.01444664398258723,"vega":0.004487683565900291,"rho":0.009432121723566802,"phi":-0.013590532800240817,"bid_iv":0.77175,"mid_iv":0.877982,"ask_iv":0.984214,"smv_vol":0.906,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":17,"trade_date":1721401291592,"prevclose":0.08,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1901,"bidexch":"E","bid_date":1721660579000,"asksize":511,"askexch":"B","ask_date":1721660578000,"open_interest":990,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00020000","description":"PLTR + Aug 9 2024 $20.00 Call","exch":"Z","type":"option","last":8.1,"change":-1.50,"volume":8,"open":8.9,"high":8.9,"low":8.1,"close":null,"bid":8.45,"ask":8.95,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.968030698061876,"gamma":0.013329701709520867,"theta":-0.01444664398258723,"vega":0.004487683565900291,"rho":0.009432121723566802,"phi":-0.013590532800240817,"bid_iv":0.0,"mid_iv":1.019263,"ask_iv":1.019263,"smv_vol":0.906,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.63,"average_volume":0,"last_volume":1,"trade_date":1721657367273,"prevclose":9.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":36,"bidexch":"Q","bid_date":1721660579000,"asksize":107,"askexch":"Q","ask_date":1721660579000,"open_interest":39,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00020500","description":"PLTR + Aug 9 2024 $20.50 Call","exch":"Z","type":"option","last":8.65,"change":1.35,"volume":2,"open":8.52,"high":8.65,"low":8.52,"close":8.65,"bid":7.95,"ask":8.15,"underlying":"PLTR","strike":20.5,"greeks":{"delta":0.9603742598641557,"gamma":0.0161390480354569,"theta":-0.016521244135833425,"vega":0.005395520709668139,"rho":0.00955582914421815,"phi":-0.013476068278098989,"bid_iv":0.0,"mid_iv":0.958159,"ask_iv":0.958159,"smv_vol":0.904,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":18.50,"average_volume":0,"last_volume":1,"trade_date":1721411394852,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":46,"bidexch":"Q","bid_date":1721660579000,"asksize":30,"askexch":"X","ask_date":1721660579000,"open_interest":5,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00020500","description":"PLTR + Aug 9 2024 $20.50 Put","exch":"Z","type":"option","last":0.14,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.02,"ask":0.2,"underlying":"PLTR","strike":20.5,"greeks":{"delta":-0.0396257401358443,"gamma":0.0161390480354569,"theta":-0.016521244135833425,"vega":0.005395520709668139,"rho":0.00955582914421815,"phi":-0.013476068278098989,"bid_iv":0.682986,"mid_iv":0.867472,"ask_iv":1.051959,"smv_vol":0.904,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721328681368,"prevclose":0.14,"week_52_high":0.0,"week_52_low":0.0,"bidsize":3045,"bidexch":"X","bid_date":1721660578000,"asksize":2855,"askexch":"X","ask_date":1721660578000,"open_interest":78,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00021000","description":"PLTR + Aug 9 2024 $21.00 Put","exch":"Z","type":"option","last":0.15,"change":0.00,"volume":42,"open":0.14,"high":0.15,"low":0.14,"close":null,"bid":0.12,"ask":0.15,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.0475777372335309,"gamma":0.019159139635746027,"theta":-0.018337296609331952,"vega":0.0064043685781462745,"rho":0.009674891635903944,"phi":-0.013356940522305343,"bid_iv":0.870054,"mid_iv":0.892107,"ask_iv":0.91416,"smv_vol":0.888,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721658016741,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":558,"bidexch":"E","bid_date":1721660579000,"asksize":1034,"askexch":"E","ask_date":1721660579000,"open_interest":557,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00021000","description":"PLTR + Aug 9 2024 $21.00 Call","exch":"Z","type":"option","last":7.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.55,"ask":7.9,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.9524222627664691,"gamma":0.019159139635746027,"theta":-0.018337296609331952,"vega":0.0064043685781462745,"rho":0.009674891635903944,"phi":-0.013356940522305343,"bid_iv":0.801965,"mid_iv":0.989738,"ask_iv":1.177511,"smv_vol":0.888,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721415143006,"prevclose":7.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"M","bid_date":1721660578000,"asksize":110,"askexch":"Q","ask_date":1721660579000,"open_interest":42,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00021500","description":"PLTR + Aug 9 2024 $21.50 Call","exch":"Z","type":"option","last":7.3,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.05,"ask":7.35,"underlying":"PLTR","strike":21.5,"greeks":{"delta":0.941089860516665,"gamma":0.02293827741878674,"theta":-0.02099256906762606,"vega":0.0075411797945233,"rho":0.009738575136272718,"phi":-0.013188426722833648,"bid_iv":0.817382,"mid_iv":0.879627,"ask_iv":0.941873,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721316957841,"prevclose":7.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":64,"bidexch":"C","bid_date":1721660579000,"asksize":88,"askexch":"Z","ask_date":1721660579000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00021500","description":"PLTR + Aug 9 2024 $21.50 Put","exch":"Z","type":"option","last":0.17,"change":0.00,"volume":2,"open":0.16,"high":0.17,"low":0.16,"close":null,"bid":0.15,"ask":0.17,"underlying":"PLTR","strike":21.5,"greeks":{"delta":-0.058910139483335,"gamma":0.02293827741878674,"theta":-0.02099256906762606,"vega":0.0075411797945233,"rho":0.009738575136272718,"phi":-0.013188426722833648,"bid_iv":0.857013,"mid_iv":0.875886,"ask_iv":0.894759,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721656318306,"prevclose":0.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":332,"bidexch":"B","bid_date":1721660580000,"asksize":527,"askexch":"E","ask_date":1721660580000,"open_interest":307,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00022000","description":"PLTR + Aug 9 2024 $22.00 Put","exch":"Z","type":"option","last":0.2,"change":0.00,"volume":559,"open":0.2,"high":0.23,"low":0.19,"close":null,"bid":0.19,"ask":0.2,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.0726765898115894,"gamma":0.02720869375477347,"theta":-0.023958727012440763,"vega":0.00877608419764472,"rho":0.009762372047269617,"phi":-0.01298448497532928,"bid_iv":0.847954,"mid_iv":0.853666,"ask_iv":0.859377,"smv_vol":0.856,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721659313400,"prevclose":0.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":192,"bidexch":"W","bid_date":1721660578000,"asksize":300,"askexch":"W","ask_date":1721660578000,"open_interest":2273,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00022000","description":"PLTR + Aug 9 2024 $22.00 Call","exch":"Z","type":"option","last":6.94,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.6,"ask":6.75,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.9273234101884106,"gamma":0.02720869375477347,"theta":-0.023958727012440763,"vega":0.00877608419764472,"rho":0.009762372047269617,"phi":-0.01298448497532928,"bid_iv":0.828018,"mid_iv":0.883876,"ask_iv":0.939734,"smv_vol":0.856,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721418290730,"prevclose":6.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":54,"bidexch":"C","bid_date":1721660578000,"asksize":25,"askexch":"E","ask_date":1721660578000,"open_interest":99,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00022500","description":"PLTR + Aug 9 2024 $22.50 Call","exch":"Z","type":"option","last":6.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":6.1,"ask":6.6,"underlying":"PLTR","strike":22.5,"greeks":{"delta":0.9116795327397849,"gamma":0.03184077202240425,"theta":-0.02699078221440029,"vega":0.01012083742467173,"rho":0.009755433186075507,"phi":-0.012753258310069578,"bid_iv":0.774571,"mid_iv":0.846911,"ask_iv":0.919251,"smv_vol":0.841,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":20,"trade_date":1721416623565,"prevclose":6.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"E","bid_date":1721660579000,"asksize":48,"askexch":"X","ask_date":1721660579000,"open_interest":159,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00022500","description":"PLTR + Aug 9 2024 $22.50 Put","exch":"Z","type":"option","last":0.26,"change":0.01,"volume":15,"open":0.24,"high":0.27,"low":0.24,"close":null,"bid":0.23,"ask":0.24,"underlying":"PLTR","strike":22.5,"greeks":{"delta":-0.0883204672602151,"gamma":0.03184077202240425,"theta":-0.02699078221440029,"vega":0.01012083742467173,"rho":0.009755433186075507,"phi":-0.012753258310069578,"bid_iv":0.831275,"mid_iv":0.836022,"ask_iv":0.84077,"smv_vol":0.841,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.00,"average_volume":0,"last_volume":10,"trade_date":1721658315612,"prevclose":0.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":178,"bidexch":"D","bid_date":1721660579000,"asksize":41,"askexch":"U","ask_date":1721660578000,"open_interest":1069,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00023000","description":"PLTR + Aug 9 2024 $23.00 Put","exch":"Z","type":"option","last":0.28,"change":-0.03,"volume":40,"open":0.31,"high":0.35,"low":0.28,"close":null,"bid":0.28,"ask":0.34,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.106717399883447,"gamma":0.03687019056587873,"theta":-0.030225413470593668,"vega":0.011541910695764303,"rho":0.009703179823864878,"phi":-0.012482339160601376,"bid_iv":0.816756,"mid_iv":0.825323,"ask_iv":0.83389,"smv_vol":0.83,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.68,"average_volume":0,"last_volume":3,"trade_date":1721660422868,"prevclose":0.31,"week_52_high":0.0,"week_52_low":0.0,"bidsize":233,"bidexch":"D","bid_date":1721660578000,"asksize":548,"askexch":"E","ask_date":1721660579000,"open_interest":1680,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00023000","description":"PLTR + Aug 9 2024 $23.00 Call","exch":"Z","type":"option","last":5.5,"change":-0.50,"volume":27,"open":5.4,"high":5.5,"low":5.4,"close":null,"bid":5.7,"ask":6.05,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.893282600116553,"gamma":0.03687019056587873,"theta":-0.030225413470593668,"vega":0.011541910695764303,"rho":0.009703179823864878,"phi":-0.012482339160601376,"bid_iv":0.8095,"mid_iv":0.85185,"ask_iv":0.894199,"smv_vol":0.83,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.34,"average_volume":0,"last_volume":1,"trade_date":1721658339460,"prevclose":6.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":244,"bidexch":"E","bid_date":1721660579000,"asksize":514,"askexch":"E","ask_date":1721660579000,"open_interest":226,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00023500","description":"PLTR + Aug 9 2024 $23.50 Call","exch":"Z","type":"option","last":5.05,"change":-1.45,"volume":33,"open":4.98,"high":5.08,"low":4.98,"close":null,"bid":5.3,"ask":5.4,"underlying":"PLTR","strike":23.5,"greeks":{"delta":0.8720387765153167,"gamma":0.04218709917543683,"theta":-0.03360878632657568,"vega":0.014398555499068776,"rho":0.009603803497819766,"phi":-0.012170670095930812,"bid_iv":0.788484,"mid_iv":0.859369,"ask_iv":0.930253,"smv_vol":0.822,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-22.31,"average_volume":0,"last_volume":1,"trade_date":1721658316446,"prevclose":6.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":75,"bidexch":"Z","bid_date":1721660580000,"asksize":138,"askexch":"E","ask_date":1721660580000,"open_interest":85,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00023500","description":"PLTR + Aug 9 2024 $23.50 Put","exch":"Z","type":"option","last":0.36,"change":-0.05,"volume":55,"open":0.38,"high":0.38,"low":0.35,"close":null,"bid":0.35,"ask":0.36,"underlying":"PLTR","strike":23.5,"greeks":{"delta":-0.1279612234846833,"gamma":0.04218709917543683,"theta":-0.03360878632657568,"vega":0.014398555499068776,"rho":0.009603803497819766,"phi":-0.012170670095930812,"bid_iv":0.81111,"mid_iv":0.818358,"ask_iv":0.825607,"smv_vol":0.822,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.20,"average_volume":0,"last_volume":1,"trade_date":1721660323524,"prevclose":0.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":216,"bidexch":"D","bid_date":1721660577000,"asksize":39,"askexch":"N","ask_date":1721660577000,"open_interest":991,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00024000","description":"PLTR + Aug 9 2024 $24.00 Put","exch":"Z","type":"option","last":0.46,"change":-0.01,"volume":148,"open":0.45,"high":0.54,"low":0.43,"close":null,"bid":0.43,"ask":0.45,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.1521331481907494,"gamma":0.047673586522095954,"theta":-0.037044663132842305,"vega":0.015938781316773926,"rho":0.009455633084644666,"phi":-0.011817390141412037,"bid_iv":0.803827,"mid_iv":0.81011,"ask_iv":0.816392,"smv_vol":0.815,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.13,"average_volume":0,"last_volume":1,"trade_date":1721659819043,"prevclose":0.47,"week_52_high":0.0,"week_52_low":0.0,"bidsize":51,"bidexch":"U","bid_date":1721660579000,"asksize":1,"askexch":"E","ask_date":1721660227000,"open_interest":2375,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00024000","description":"PLTR + Aug 9 2024 $24.00 Call","exch":"Z","type":"option","last":4.79,"change":-0.41,"volume":33,"open":5.2,"high":5.2,"low":4.5,"close":null,"bid":4.85,"ask":5.3,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.8478668518092506,"gamma":0.047673586522095954,"theta":-0.037044663132842305,"vega":0.015938781316773926,"rho":0.009455633084644666,"phi":-0.011817390141412037,"bid_iv":0.795952,"mid_iv":0.827969,"ask_iv":0.859986,"smv_vol":0.815,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-7.89,"average_volume":0,"last_volume":1,"trade_date":1721659659660,"prevclose":5.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":310,"bidexch":"E","bid_date":1721660579000,"asksize":619,"askexch":"E","ask_date":1721660579000,"open_interest":347,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00024500","description":"PLTR + Aug 9 2024 $24.50 Call","exch":"Z","type":"option","last":4.41,"change":-0.33,"volume":13,"open":4.8,"high":4.8,"low":4.31,"close":null,"bid":4.45,"ask":4.9,"underlying":"PLTR","strike":24.5,"greeks":{"delta":0.8206121154773731,"gamma":0.053155515833875684,"theta":-0.04047872862683111,"vega":0.017460203882317372,"rho":0.009255436015527195,"phi":-0.011420738848191826,"bid_iv":0.792719,"mid_iv":0.821391,"ask_iv":0.850063,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.97,"average_volume":0,"last_volume":1,"trade_date":1721659575256,"prevclose":4.74,"week_52_high":0.0,"week_52_low":0.0,"bidsize":342,"bidexch":"E","bid_date":1721660579000,"asksize":670,"askexch":"E","ask_date":1721660580000,"open_interest":349,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00024500","description":"PLTR + Aug 9 2024 $24.50 Put","exch":"Z","type":"option","last":0.63,"change":0.06,"volume":12,"open":0.56,"high":0.67,"low":0.54,"close":null,"bid":0.53,"ask":0.54,"underlying":"PLTR","strike":24.5,"greeks":{"delta":-0.1793878845226269,"gamma":0.053155515833875684,"theta":-0.04047872862683111,"vega":0.017460203882317372,"rho":0.009255436015527195,"phi":-0.011420738848191826,"bid_iv":0.799469,"mid_iv":0.8052,"ask_iv":0.810932,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":10.53,"average_volume":0,"last_volume":4,"trade_date":1721657961406,"prevclose":0.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":194,"bidexch":"P","bid_date":1721660579000,"asksize":195,"askexch":"P","ask_date":1721660578000,"open_interest":644,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00025000","description":"PLTR + Aug 9 2024 $25.00 Put","exch":"Z","type":"option","last":0.66,"change":-0.04,"volume":127,"open":0.62,"high":0.8,"low":0.61,"close":null,"bid":0.64,"ask":0.66,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2093317788124043,"gamma":0.05848773731576532,"theta":-0.043798339491837555,"vega":0.01893772340916706,"rho":0.009009242341079913,"phi":-0.010986603080535555,"bid_iv":0.797709,"mid_iv":0.802992,"ask_iv":0.808275,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.72,"average_volume":0,"last_volume":1,"trade_date":1721660413052,"prevclose":0.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":88,"bidexch":"E","bid_date":1721660579000,"asksize":18,"askexch":"P","ask_date":1721660579000,"open_interest":2172,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00025000","description":"PLTR + Aug 9 2024 $25.00 Call","exch":"Z","type":"option","last":4.15,"change":-0.45,"volume":12,"open":4.45,"high":4.45,"low":3.66,"close":null,"bid":4.1,"ask":4.25,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7906682211875957,"gamma":0.05848773731576532,"theta":-0.043798339491837555,"vega":0.01893772340916706,"rho":0.009009242341079913,"phi":-0.010986603080535555,"bid_iv":0.780152,"mid_iv":0.806673,"ask_iv":0.833195,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.79,"average_volume":0,"last_volume":1,"trade_date":1721660180350,"prevclose":4.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":306,"bidexch":"E","bid_date":1721660579000,"asksize":435,"askexch":"E","ask_date":1721660580000,"open_interest":1024,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00025500","description":"PLTR + Aug 9 2024 $25.50 Put","exch":"Z","type":"option","last":0.84,"change":0.01,"volume":31,"open":0.83,"high":1.0,"low":0.82,"close":null,"bid":0.79,"ask":0.8,"underlying":"PLTR","strike":25.5,"greeks":{"delta":-0.2419566606822264,"gamma":0.06346269309303285,"theta":-0.046921650890734225,"vega":0.02033024187079633,"rho":0.008716080022923121,"phi":-0.01051559432209004,"bid_iv":0.796943,"mid_iv":0.801865,"ask_iv":0.806786,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.21,"average_volume":0,"last_volume":6,"trade_date":1721659730600,"prevclose":0.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"E","bid_date":1721660577000,"asksize":35,"askexch":"P","ask_date":1721660580000,"open_interest":1040,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00025500","description":"PLTR + Aug 9 2024 $25.50 Call","exch":"Z","type":"option","last":3.51,"change":-0.54,"volume":32,"open":4.18,"high":4.18,"low":3.4,"close":null,"bid":3.75,"ask":4.0,"underlying":"PLTR","strike":25.5,"greeks":{"delta":0.7580433393177736,"gamma":0.06346269309303285,"theta":-0.046921650890734225,"vega":0.02033024187079633,"rho":0.008716080022923121,"phi":-0.01051559432209004,"bid_iv":0.785159,"mid_iv":0.809778,"ask_iv":0.834397,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.34,"average_volume":0,"last_volume":3,"trade_date":1721658652207,"prevclose":4.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":49,"bidexch":"P","bid_date":1721660580000,"asksize":146,"askexch":"P","ask_date":1721660580000,"open_interest":1187,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00026000","description":"PLTR + Aug 9 2024 $26.00 Put","exch":"Z","type":"option","last":0.96,"change":-0.02,"volume":113,"open":0.95,"high":1.14,"low":0.94,"close":null,"bid":0.94,"ask":0.97,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.2767797109910157,"gamma":0.06794743052162397,"theta":-0.04976097806531139,"vega":0.021606923256148013,"rho":0.008383153703634294,"phi":-0.010014825021124218,"bid_iv":0.79237,"mid_iv":0.799315,"ask_iv":0.806259,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.05,"average_volume":0,"last_volume":1,"trade_date":1721660492118,"prevclose":0.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":129,"bidexch":"D","bid_date":1721660580000,"asksize":461,"askexch":"E","ask_date":1721660579000,"open_interest":1920,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00026000","description":"PLTR + Aug 9 2024 $26.00 Call","exch":"Z","type":"option","last":3.39,"change":-0.36,"volume":35,"open":3.68,"high":3.68,"low":3.15,"close":null,"bid":3.35,"ask":3.5,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.7232202890089843,"gamma":0.06794743052162397,"theta":-0.04976097806531139,"vega":0.021606923256148013,"rho":0.008383153703634294,"phi":-0.010014825021124218,"bid_iv":0.780843,"mid_iv":0.815564,"ask_iv":0.850286,"smv_vol":0.803,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.60,"average_volume":0,"last_volume":10,"trade_date":1721660530825,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":719,"bidexch":"X","bid_date":1721660579000,"asksize":429,"askexch":"E","ask_date":1721660579000,"open_interest":2936,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00026500","description":"PLTR + Aug 9 2024 $26.50 Put","exch":"Z","type":"option","last":1.14,"change":-0.03,"volume":208,"open":1.04,"high":1.36,"low":1.04,"close":null,"bid":1.06,"ask":1.15,"underlying":"PLTR","strike":26.5,"greeks":{"delta":-0.3134552190165728,"gamma":0.07178105848921257,"theta":-0.052213989832994814,"vega":0.022731186817693243,"rho":0.008014944042028333,"phi":-0.00948954499090206,"bid_iv":0.792674,"mid_iv":0.799275,"ask_iv":0.805876,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.57,"average_volume":0,"last_volume":1,"trade_date":1721660371511,"prevclose":1.17,"week_52_high":0.0,"week_52_low":0.0,"bidsize":750,"bidexch":"E","bid_date":1721660579000,"asksize":197,"askexch":"E","ask_date":1721660579000,"open_interest":1200,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00026500","description":"PLTR + Aug 9 2024 $26.50 Call","exch":"Z","type":"option","last":2.98,"change":-0.44,"volume":21,"open":2.95,"high":3.3,"low":2.69,"close":null,"bid":3.05,"ask":3.15,"underlying":"PLTR","strike":26.5,"greeks":{"delta":0.6865447809834272,"gamma":0.07178105848921257,"theta":-0.052213989832994814,"vega":0.022731186817693243,"rho":0.008014944042028333,"phi":-0.00948954499090206,"bid_iv":0.790105,"mid_iv":0.812113,"ask_iv":0.83412,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-12.87,"average_volume":0,"last_volume":1,"trade_date":1721657691986,"prevclose":3.42,"week_52_high":0.0,"week_52_low":0.0,"bidsize":198,"bidexch":"E","bid_date":1721660578000,"asksize":63,"askexch":"P","ask_date":1721660578000,"open_interest":660,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00027000","description":"PLTR + Aug 9 2024 $27.00 Put","exch":"Z","type":"option","last":1.34,"change":0.00,"volume":150,"open":1.3,"high":1.56,"low":1.23,"close":null,"bid":1.16,"ask":1.36,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3514684742478513,"gamma":0.07487896852770551,"theta":-0.05423245658634199,"vega":0.02367357364298499,"rho":0.007619001928205601,"phi":-0.008947199821017549,"bid_iv":0.793036,"mid_iv":0.801488,"ask_iv":0.809939,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721660488009,"prevclose":1.34,"week_52_high":0.0,"week_52_low":0.0,"bidsize":803,"bidexch":"E","bid_date":1721660579000,"asksize":727,"askexch":"E","ask_date":1721660579000,"open_interest":2391,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00027000","description":"PLTR + Aug 9 2024 $27.00 Call","exch":"Z","type":"option","last":2.8,"change":-0.33,"volume":111,"open":3.0,"high":3.01,"low":2.5,"close":null,"bid":2.77,"ask":3.0,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6485315257521487,"gamma":0.07487896852770551,"theta":-0.05423245658634199,"vega":0.02367357364298499,"rho":0.007619001928205601,"phi":-0.008947199821017549,"bid_iv":0.798666,"mid_iv":0.830359,"ask_iv":0.862053,"smv_vol":0.806,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.55,"average_volume":0,"last_volume":4,"trade_date":1721660218230,"prevclose":3.13,"week_52_high":0.0,"week_52_low":0.0,"bidsize":531,"bidexch":"E","bid_date":1721660579000,"asksize":780,"askexch":"E","ask_date":1721660579000,"open_interest":1512,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00027500","description":"PLTR + Aug 9 2024 $27.50 Put","exch":"Z","type":"option","last":1.59,"change":0.04,"volume":74,"open":1.5,"high":1.91,"low":1.46,"close":null,"bid":1.52,"ask":1.58,"underlying":"PLTR","strike":27.5,"greeks":{"delta":-0.3903482626563932,"gamma":0.07715761975001284,"theta":-0.05575191232732655,"vega":0.024406473801804083,"rho":0.007201901809882715,"phi":-0.00839462048141673,"bid_iv":0.793142,"mid_iv":0.801342,"ask_iv":0.809542,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.59,"average_volume":0,"last_volume":1,"trade_date":1721660086473,"prevclose":1.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":436,"bidexch":"E","bid_date":1721660580000,"asksize":611,"askexch":"E","ask_date":1721660580000,"open_interest":1062,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00027500","description":"PLTR + Aug 9 2024 $27.50 Call","exch":"Z","type":"option","last":2.54,"change":-0.30,"volume":150,"open":2.94,"high":2.94,"low":2.16,"close":null,"bid":2.49,"ask":2.7,"underlying":"PLTR","strike":27.5,"greeks":{"delta":0.6096517373436068,"gamma":0.07715761975001284,"theta":-0.05575191232732655,"vega":0.024406473801804083,"rho":0.007201901809882715,"phi":-0.00839462048141673,"bid_iv":0.798288,"mid_iv":0.81059,"ask_iv":0.822893,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.57,"average_volume":0,"last_volume":1,"trade_date":1721660325509,"prevclose":2.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":576,"bidexch":"E","bid_date":1721660579000,"asksize":231,"askexch":"E","ask_date":1721660579000,"open_interest":1280,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00028000","description":"PLTR + Aug 9 2024 $28.00 Put","exch":"Z","type":"option","last":1.84,"change":0.05,"volume":165,"open":1.83,"high":2.11,"low":1.68,"close":null,"bid":1.78,"ask":1.82,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4295878203458088,"gamma":0.07859802341670871,"theta":-0.05675764746036235,"vega":0.024908827077455585,"rho":0.0067710805408607135,"phi":-0.007838983662257106,"bid_iv":0.801191,"mid_iv":0.805213,"ask_iv":0.809236,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.80,"average_volume":0,"last_volume":10,"trade_date":1721660128482,"prevclose":1.79,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"N","bid_date":1721660578000,"asksize":231,"askexch":"E","ask_date":1721660578000,"open_interest":1193,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00028000","description":"PLTR + Aug 9 2024 $28.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.25,"volume":1231,"open":2.64,"high":2.66,"low":1.94,"close":null,"bid":2.28,"ask":2.45,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5704121796541912,"gamma":0.07859802341670871,"theta":-0.05675764746036235,"vega":0.024908827077455585,"rho":0.0067710805408607135,"phi":-0.007838983662257106,"bid_iv":0.805971,"mid_iv":0.814008,"ask_iv":0.822044,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.89,"average_volume":0,"last_volume":8,"trade_date":1721660161415,"prevclose":2.53,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"N","bid_date":1721660578000,"asksize":160,"askexch":"E","ask_date":1721660579000,"open_interest":1966,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00028500","description":"PLTR + Aug 9 2024 $28.50 Call","exch":"Z","type":"option","last":2.0,"change":-0.27,"volume":853,"open":2.47,"high":2.51,"low":1.75,"close":null,"bid":1.99,"ask":2.19,"underlying":"PLTR","strike":28.5,"greeks":{"delta":0.5312862920816586,"gamma":0.07919565582030505,"theta":-0.057241988458612496,"vega":0.025165661903163272,"rho":0.006333336350462766,"phi":-0.007286962604274926,"bid_iv":0.801585,"mid_iv":0.811525,"ask_iv":0.821466,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.90,"average_volume":0,"last_volume":1,"trade_date":1721660527338,"prevclose":2.27,"week_52_high":0.0,"week_52_low":0.0,"bidsize":755,"bidexch":"E","bid_date":1721660579000,"asksize":301,"askexch":"A","ask_date":1721660579000,"open_interest":4775,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00028500","description":"PLTR + Aug 9 2024 $28.50 Put","exch":"Z","type":"option","last":2.05,"change":0.02,"volume":54,"open":1.79,"high":2.28,"low":1.79,"close":null,"bid":2.03,"ask":2.08,"underlying":"PLTR","strike":28.5,"greeks":{"delta":-0.4687137079183414,"gamma":0.07919565582030505,"theta":-0.057241988458612496,"vega":0.025165661903163272,"rho":0.006333336350462766,"phi":-0.007286962604274926,"bid_iv":0.793109,"mid_iv":0.801067,"ask_iv":0.809025,"smv_vol":0.807,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.99,"average_volume":0,"last_volume":1,"trade_date":1721660325329,"prevclose":2.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":8,"bidexch":"T","bid_date":1721660578000,"asksize":66,"askexch":"C","ask_date":1721660578000,"open_interest":343,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00029000","description":"PLTR + Aug 9 2024 $29.00 Put","exch":"Z","type":"option","last":2.35,"change":0.02,"volume":70,"open":2.32,"high":2.55,"low":2.2,"close":null,"bid":2.19,"ask":2.36,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.507285871468886,"gamma":0.0789902862545761,"theta":-0.057216585608568564,"vega":0.02516932408678134,"rho":0.005895174517342342,"phi":-0.006744654760061332,"bid_iv":0.789187,"mid_iv":0.801124,"ask_iv":0.813062,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.86,"average_volume":0,"last_volume":1,"trade_date":1721660171570,"prevclose":2.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":342,"bidexch":"X","bid_date":1721660578000,"asksize":184,"askexch":"E","ask_date":1721660578000,"open_interest":2049,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00029000","description":"PLTR + Aug 9 2024 $29.00 Call","exch":"Z","type":"option","last":1.82,"change":-0.23,"volume":512,"open":2.19,"high":2.19,"low":1.55,"close":null,"bid":1.79,"ask":1.85,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.492714128531114,"gamma":0.0789902862545761,"theta":-0.057216585608568564,"vega":0.02516932408678134,"rho":0.005895174517342342,"phi":-0.006744654760061332,"bid_iv":0.80145,"mid_iv":0.811397,"ask_iv":0.821343,"smv_vol":0.805,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.22,"average_volume":0,"last_volume":1,"trade_date":1721660504814,"prevclose":2.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":154,"bidexch":"M","bid_date":1721660578000,"asksize":83,"askexch":"H","ask_date":1721660578000,"open_interest":2358,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809C00030000","description":"PLTR + Aug 9 2024 $30.00 Call","exch":"Z","type":"option","last":1.41,"change":-0.23,"volume":962,"open":1.8,"high":1.84,"low":1.2,"close":null,"bid":1.41,"ask":1.45,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4187692006127152,"gamma":0.07641577613711226,"theta":-0.055810248308778794,"vega":0.024424199100131515,"rho":0.005040284000741293,"phi":-0.00571023829266518,"bid_iv":0.807126,"mid_iv":0.811227,"ask_iv":0.815328,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.03,"average_volume":0,"last_volume":1,"trade_date":1721660338569,"prevclose":1.64,"week_52_high":0.0,"week_52_low":0.0,"bidsize":445,"bidexch":"E","bid_date":1721660579000,"asksize":5,"askexch":"N","ask_date":1721660578000,"open_interest":5875,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00030000","description":"PLTR + Aug 9 2024 $30.00 Put","exch":"Z","type":"option","last":3.1,"change":0.31,"volume":29,"open":2.98,"high":3.35,"low":2.76,"close":null,"bid":2.92,"ask":2.98,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5812307993872848,"gamma":0.07641577613711226,"theta":-0.055810248308778794,"vega":0.024424199100131515,"rho":0.005040284000741293,"phi":-0.00571023829266518,"bid_iv":0.79064,"mid_iv":0.800901,"ask_iv":0.811163,"smv_vol":0.808,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.12,"average_volume":0,"last_volume":2,"trade_date":1721658800431,"prevclose":2.79,"week_52_high":0.0,"week_52_low":0.0,"bidsize":72,"bidexch":"U","bid_date":1721660578000,"asksize":499,"askexch":"E","ask_date":1721660580000,"open_interest":552,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809P00031000","description":"PLTR + Aug 9 2024 $31.00 Put","exch":"Z","type":"option","last":3.6,"change":0.25,"volume":1,"open":3.6,"high":3.6,"low":3.6,"close":null,"bid":3.6,"ask":3.7,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.649060295485946,"gamma":0.07157571335653497,"theta":-0.05292497898515843,"vega":0.02276111397054043,"rho":0.004242672165619512,"phi":-0.004767299902888214,"bid_iv":0.783583,"mid_iv":0.805641,"ask_iv":0.827698,"smv_vol":0.811,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.47,"average_volume":0,"last_volume":1,"trade_date":1721655006684,"prevclose":3.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":30,"bidexch":"B","bid_date":1721660578000,"asksize":385,"askexch":"E","ask_date":1721660580000,"open_interest":65,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00031000","description":"PLTR + Aug 9 2024 $31.00 Call","exch":"Z","type":"option","last":1.12,"change":-0.20,"volume":180,"open":1.44,"high":1.45,"low":0.96,"close":null,"bid":1.11,"ask":1.14,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.35093970451405393,"gamma":0.07157571335653497,"theta":-0.05292497898515843,"vega":0.02276111397054043,"rho":0.004242672165619512,"phi":-0.004767299902888214,"bid_iv":0.81003,"mid_iv":0.814429,"ask_iv":0.818827,"smv_vol":0.811,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.16,"average_volume":0,"last_volume":1,"trade_date":1721660196595,"prevclose":1.32,"week_52_high":0.0,"week_52_low":0.0,"bidsize":76,"bidexch":"D","bid_date":1721660578000,"asksize":14,"askexch":"N","ask_date":1721660578000,"open_interest":3516,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00032000","description":"PLTR + Aug 9 2024 $32.00 Put","exch":"Z","type":"option","last":4.7,"change":0.75,"volume":8,"open":4.25,"high":4.7,"low":4.25,"close":null,"bid":4.15,"ask":4.45,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.7092221603097038,"gamma":0.06521356116923514,"theta":-0.04902801747844089,"vega":0.021837293319764403,"rho":0.0035266627053749506,"phi":-0.003935904033867842,"bid_iv":0.784852,"mid_iv":0.808456,"ask_iv":0.832059,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":18.99,"average_volume":0,"last_volume":1,"trade_date":1721657243630,"prevclose":3.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":143,"bidexch":"P","bid_date":1721660580000,"asksize":379,"askexch":"E","ask_date":1721660580000,"open_interest":43,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00032000","description":"PLTR + Aug 9 2024 $32.00 Call","exch":"Z","type":"option","last":0.85,"change":-0.20,"volume":185,"open":1.01,"high":1.1,"low":0.71,"close":null,"bid":0.85,"ask":0.89,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.29077783969029625,"gamma":0.06521356116923514,"theta":-0.04902801747844089,"vega":0.021837293319764403,"rho":0.0035266627053749506,"phi":-0.003935904033867842,"bid_iv":0.813355,"mid_iv":0.818086,"ask_iv":0.822817,"smv_vol":0.814,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-19.05,"average_volume":0,"last_volume":1,"trade_date":1721660315218,"prevclose":1.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":288,"bidexch":"E","bid_date":1721660579000,"asksize":14,"askexch":"U","ask_date":1721660579000,"open_interest":3865,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00033000","description":"PLTR + Aug 9 2024 $33.00 Put","exch":"Z","type":"option","last":5.45,"change":0.55,"volume":8,"open":4.85,"high":5.45,"low":4.85,"close":null,"bid":4.85,"ask":5.25,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.7608393506064826,"gamma":0.058078062582525555,"theta":-0.04451282790222768,"vega":0.019144724351115083,"rho":0.002907069787572509,"phi":-0.003226601476800301,"bid_iv":0.782865,"mid_iv":0.80932,"ask_iv":0.835775,"smv_vol":0.819,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":11.23,"average_volume":0,"last_volume":1,"trade_date":1721658195549,"prevclose":4.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":387,"bidexch":"E","bid_date":1721660579000,"asksize":324,"askexch":"E","ask_date":1721660579000,"open_interest":39,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00033000","description":"PLTR + Aug 9 2024 $33.00 Call","exch":"Z","type":"option","last":0.64,"change":-0.17,"volume":214,"open":0.79,"high":0.86,"low":0.57,"close":null,"bid":0.65,"ask":0.68,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.23916064939351744,"gamma":0.058078062582525555,"theta":-0.04451282790222768,"vega":0.019144724351115083,"rho":0.002907069787572509,"phi":-0.003226601476800301,"bid_iv":0.815158,"mid_iv":0.820391,"ask_iv":0.825625,"smv_vol":0.819,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.99,"average_volume":0,"last_volume":2,"trade_date":1721660550072,"prevclose":0.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":306,"bidexch":"E","bid_date":1721660580000,"asksize":25,"askexch":"N","ask_date":1721660579000,"open_interest":3207,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00034000","description":"PLTR + Aug 9 2024 $34.00 Put","exch":"Z","type":"option","last":6.0,"change":0.32,"volume":1,"open":6.0,"high":6.0,"low":6.0,"close":null,"bid":5.75,"ask":6.1,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.8047193723509654,"gamma":0.05083828637758836,"theta":-0.03985360277159673,"vega":0.017798214972548125,"rho":0.0023775502641872324,"phi":-0.0026264281692046664,"bid_iv":0.783328,"mid_iv":0.81421,"ask_iv":0.845091,"smv_vol":0.823,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":5.64,"average_volume":0,"last_volume":1,"trade_date":1721655836812,"prevclose":5.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":126,"bidexch":"A","bid_date":1721660578000,"asksize":181,"askexch":"E","ask_date":1721660578000,"open_interest":21,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00034000","description":"PLTR + Aug 9 2024 $34.00 Call","exch":"Z","type":"option","last":0.5,"change":-0.16,"volume":96,"open":0.56,"high":0.74,"low":0.47,"close":null,"bid":0.49,"ask":0.52,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.1952806276490346,"gamma":0.05083828637758836,"theta":-0.03985360277159673,"vega":0.017798214972548125,"rho":0.0023775502641872324,"phi":-0.0026264281692046664,"bid_iv":0.8216,"mid_iv":0.828103,"ask_iv":0.834607,"smv_vol":0.823,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-24.25,"average_volume":0,"last_volume":2,"trade_date":1721660468409,"prevclose":0.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":595,"bidexch":"E","bid_date":1721660579000,"asksize":45,"askexch":"U","ask_date":1721660579000,"open_interest":844,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00035000","description":"PLTR + Aug 9 2024 $35.00 Put","exch":"Z","type":"option","last":6.55,"change":0.55,"volume":4,"open":6.5,"high":6.55,"low":6.5,"close":6.55,"bid":6.85,"ask":6.95,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.8408466313733955,"gamma":0.04390477534294087,"theta":-0.03520970776792408,"vega":0.014675598342680531,"rho":0.001939735223549034,"phi":-0.002134621408422541,"bid_iv":0.725835,"mid_iv":0.795432,"ask_iv":0.865029,"smv_vol":0.831,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":9.17,"average_volume":0,"last_volume":2,"trade_date":1721412984212,"prevclose":6.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":75,"bidexch":"E","bid_date":1721660579000,"asksize":179,"askexch":"E","ask_date":1721660579000,"open_interest":20,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00035000","description":"PLTR + Aug 9 2024 $35.00 Call","exch":"Z","type":"option","last":0.4,"change":-0.11,"volume":300,"open":0.52,"high":0.56,"low":0.34,"close":null,"bid":0.38,"ask":0.4,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.15915336862660448,"gamma":0.04390477534294087,"theta":-0.03520970776792408,"vega":0.014675598342680531,"rho":0.001939735223549034,"phi":-0.002134621408422541,"bid_iv":0.825993,"mid_iv":0.832811,"ask_iv":0.83963,"smv_vol":0.831,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.57,"average_volume":0,"last_volume":1,"trade_date":1721660571944,"prevclose":0.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":413,"bidexch":"E","bid_date":1721660578000,"asksize":125,"askexch":"Q","ask_date":1721660578000,"open_interest":1612,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00036000","description":"PLTR + Aug 9 2024 $36.00 Put","exch":"Z","type":"option","last":8.2,"change":1.00,"volume":1,"open":8.2,"high":8.2,"low":8.2,"close":null,"bid":7.4,"ask":7.9,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.8710474375646804,"gamma":0.03750235855352612,"theta":-0.030773536356373175,"vega":0.0132324425052038,"rho":0.0015728929481055565,"phi":-0.0017249429582103582,"bid_iv":0.781425,"mid_iv":0.824916,"ask_iv":0.868406,"smv_vol":0.839,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.89,"average_volume":0,"last_volume":1,"trade_date":1721656535512,"prevclose":7.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":128,"bidexch":"E","bid_date":1721660578000,"asksize":162,"askexch":"E","ask_date":1721660578000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00036000","description":"PLTR + Aug 9 2024 $36.00 Call","exch":"Z","type":"option","last":0.29,"change":-0.12,"volume":14,"open":0.4,"high":0.4,"low":0.28,"close":null,"bid":0.29,"ask":0.32,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.12895256243531958,"gamma":0.03750235855352612,"theta":-0.030773536356373175,"vega":0.0132324425052038,"rho":0.0015728929481055565,"phi":-0.0017249429582103582,"bid_iv":0.833911,"mid_iv":0.845411,"ask_iv":0.856911,"smv_vol":0.839,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-29.27,"average_volume":0,"last_volume":1,"trade_date":1721659156500,"prevclose":0.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":754,"bidexch":"E","bid_date":1721660579000,"asksize":373,"askexch":"B","ask_date":1721660580000,"open_interest":317,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00037000","description":"PLTR + Aug 9 2024 $37.00 Put","exch":"Z","type":"option","last":9.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.65,"ask":8.9,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.8956849690094637,"gamma":0.031768793171247534,"theta":-0.02669263488247886,"vega":0.011794200542542639,"rho":0.0012730265000352645,"phi":-0.0013919525133852114,"bid_iv":0.707552,"mid_iv":0.823098,"ask_iv":0.938644,"smv_vol":0.849,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721232738116,"prevclose":9.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1721660578000,"asksize":38,"askexch":"X","ask_date":1721660579000,"open_interest":12,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00037000","description":"PLTR + Aug 9 2024 $37.00 Call","exch":"Z","type":"option","last":0.23,"change":-0.10,"volume":46,"open":0.34,"high":0.34,"low":0.21,"close":null,"bid":0.23,"ask":0.25,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.10431503099053628,"gamma":0.031768793171247534,"theta":-0.02669263488247886,"vega":0.011794200542542639,"rho":0.0012730265000352645,"phi":-0.0013919525133852114,"bid_iv":0.8487,"mid_iv":0.853578,"ask_iv":0.858455,"smv_vol":0.849,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-30.31,"average_volume":0,"last_volume":1,"trade_date":1721660168898,"prevclose":0.33,"week_52_high":0.0,"week_52_low":0.0,"bidsize":344,"bidexch":"E","bid_date":1721660579000,"asksize":23,"askexch":"N","ask_date":1721660578000,"open_interest":448,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00038000","description":"PLTR + Aug 9 2024 $38.00 Put","exch":"Z","type":"option","last":9.05,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":9.65,"ask":9.8,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.9159474963364516,"gamma":0.026709985703483787,"theta":-0.022877616507669448,"vega":0.008960139177566457,"rho":0.0010261144645119606,"phi":-0.0011189142305061597,"bid_iv":0.0,"mid_iv":0.958109,"ask_iv":0.958109,"smv_vol":0.858,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721404211212,"prevclose":9.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660575000,"asksize":30,"askexch":"X","ask_date":1721660580000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00038000","description":"PLTR + Aug 9 2024 $38.00 Call","exch":"Z","type":"option","last":0.19,"change":-0.07,"volume":36,"open":0.25,"high":0.28,"low":0.17,"close":null,"bid":0.18,"ask":0.2,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.08405250366354844,"gamma":0.026709985703483787,"theta":-0.022877616507669448,"vega":0.008960139177566457,"rho":0.0010261144645119606,"phi":-0.0011189142305061597,"bid_iv":0.858756,"mid_iv":0.869806,"ask_iv":0.880856,"smv_vol":0.858,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-26.93,"average_volume":0,"last_volume":2,"trade_date":1721658977888,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":822,"bidexch":"M","bid_date":1721660579000,"asksize":429,"askexch":"T","ask_date":1721660578000,"open_interest":2993,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00039000","description":"PLTR + Aug 9 2024 $39.00 Put","exch":"Z","type":"option","last":10.6,"change":0.00,"volume":2,"open":null,"high":null,"low":null,"close":null,"bid":10.6,"ask":10.8,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.9324331609205643,"gamma":0.022315469817681507,"theta":-0.01948856134455513,"vega":0.007753833495886047,"rho":8.250194198410557E-4,"phi":-8.974359245631913E-4,"bid_iv":0.0,"mid_iv":0.966883,"ask_iv":0.966883,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721229907938,"prevclose":10.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"M","bid_date":1721660578000,"asksize":24,"askexch":"N","ask_date":1721660579000,"open_interest":1,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00039000","description":"PLTR + Aug 9 2024 $39.00 Call","exch":"Z","type":"option","last":0.16,"change":-0.05,"volume":1,"open":0.16,"high":0.16,"low":0.16,"close":null,"bid":0.14,"ask":0.16,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.0675668390794357,"gamma":0.022315469817681507,"theta":-0.01948856134455513,"vega":0.007753833495886047,"rho":8.250194198410557E-4,"phi":-8.974359245631913E-4,"bid_iv":0.868863,"mid_iv":0.881653,"ask_iv":0.894444,"smv_vol":0.874,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-23.81,"average_volume":0,"last_volume":1,"trade_date":1721660401292,"prevclose":0.21,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1287,"bidexch":"M","bid_date":1721660579000,"asksize":105,"askexch":"P","ask_date":1721660579000,"open_interest":398,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00040000","description":"PLTR + Aug 9 2024 $40.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.3,"ask":11.75,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.9458359579941523,"gamma":0.018540012844571473,"theta":-0.016466404293718637,"vega":0.006625224882015168,"rho":6.614229404545108E-4,"phi":-7.17859698324E-4,"bid_iv":0.241208,"mid_iv":0.561815,"ask_iv":0.882422,"smv_vol":0.89,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":104,"bidexch":"Q","bid_date":1721660579000,"asksize":30,"askexch":"X","ask_date":1721660579000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00040000","description":"PLTR + Aug 9 2024 $40.00 Call","exch":"Z","type":"option","last":0.13,"change":-0.06,"volume":63,"open":0.17,"high":0.18,"low":0.12,"close":null,"bid":0.12,"ask":0.13,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.05416404200584767,"gamma":0.018540012844571473,"theta":-0.016466404293718637,"vega":0.006625224882015168,"rho":6.614229404545108E-4,"phi":-7.17859698324E-4,"bid_iv":0.894641,"mid_iv":0.90222,"ask_iv":0.909798,"smv_vol":0.89,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-31.58,"average_volume":0,"last_volume":10,"trade_date":1721657812065,"prevclose":0.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":298,"bidexch":"E","bid_date":1721660579000,"asksize":150,"askexch":"U","ask_date":1721660579000,"open_interest":1347,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR240809P00041000","description":"PLTR + Aug 9 2024 $41.00 Put","exch":"Z","type":"option","last":null,"change":null,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.55,"ask":12.75,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.9568577208620153,"gamma":0.0152909076179221,"theta":-0.013793431688585862,"vega":0.005616836481068701,"rho":5.268340018270578E-4,"phi":-5.70530916178175E-4,"bid_iv":0.0,"mid_iv":1.013199,"ask_iv":1.013199,"smv_vol":0.903,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":null,"average_volume":0,"last_volume":0,"trade_date":0,"prevclose":null,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660578000,"asksize":28,"askexch":"Q","ask_date":1721660579000,"open_interest":0,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR240809C00041000","description":"PLTR + Aug 9 2024 $41.00 Call","exch":"Z","type":"option","last":0.1,"change":-0.05,"volume":140,"open":0.04,"high":0.14,"low":0.04,"close":null,"bid":0.1,"ask":0.11,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.04314227913798477,"gamma":0.0152909076179221,"theta":-0.013793431688585862,"vega":0.005616836481068701,"rho":5.268340018270578E-4,"phi":-5.70530916178175E-4,"bid_iv":0.914504,"mid_iv":0.922279,"ask_iv":0.930055,"smv_vol":0.903,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-33.34,"average_volume":0,"last_volume":1,"trade_date":1721660517700,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":462,"bidexch":"H","bid_date":1721660578000,"asksize":141,"askexch":"Q","ask_date":1721660578000,"open_interest":799,"contract_size":100,"expiration_date":"2024-08-09","expiration_type":"weeklys","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '193' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '7' + status: + code: 200 + message: '' +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-10-18&greeks=true + response: + body: + string: '{"options":{"option":[{"symbol":"PLTR241018P00013000","description":"PLTR + Oct 18 2024 $13.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":3,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.09,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0019927847676402,"gamma":6.756962179039015E-4,"theta":-0.00200987122798082,"vega":7.486900706853751E-4,"rho":0.030884165462051336,"phi":-0.06801057892406935,"bid_iv":0.630833,"mid_iv":0.740828,"ask_iv":0.850823,"smv_vol":0.699,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721405812554,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1631,"bidexch":"E","bid_date":1721660533000,"asksize":2743,"askexch":"X","ask_date":1721660472000,"open_interest":2151,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00013000","description":"PLTR + Oct 18 2024 $13.00 Call","exch":"Z","type":"option","last":16.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.6,"ask":15.65,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9980072152323598,"gamma":6.756962179039015E-4,"theta":-0.00200987122798082,"vega":7.486900706853751E-4,"rho":0.030884165462051336,"phi":-0.06801057892406935,"bid_iv":0.0,"mid_iv":0.925267,"ask_iv":0.925267,"smv_vol":0.699,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721313413962,"prevclose":16.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":23,"bidexch":"E","bid_date":1721660591000,"asksize":70,"askexch":"N","ask_date":1721660343000,"open_interest":34,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00014000","description":"PLTR + Oct 18 2024 $14.00 Put","exch":"Z","type":"option","last":0.05,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.04,"ask":0.12,"underlying":"PLTR","strike":14.0,"greeks":{"delta":-0.0039651398945619,"gamma":0.0014080510778450256,"theta":-0.002412253715778571,"vega":0.0017166016182458435,"rho":0.033112138481949736,"phi":-0.06786766943512891,"bid_iv":0.685401,"mid_iv":0.752243,"ask_iv":0.819085,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721412262269,"prevclose":0.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":357,"bidexch":"B","bid_date":1721660442000,"asksize":2179,"askexch":"E","ask_date":1721660566000,"open_interest":2332,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00014000","description":"PLTR + Oct 18 2024 $14.00 Call","exch":"Z","type":"option","last":15.6,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":14.55,"ask":14.7,"underlying":"PLTR","strike":14.0,"greeks":{"delta":0.9960348601054381,"gamma":0.0014080510778450256,"theta":-0.002412253715778571,"vega":0.0017166016182458435,"rho":0.033112138481949736,"phi":-0.06786766943512891,"bid_iv":0.656817,"mid_iv":0.744354,"ask_iv":0.831891,"smv_vol":0.695,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401947575,"prevclose":15.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"M","bid_date":1721660475000,"asksize":99,"askexch":"N","ask_date":1721660507000,"open_interest":123,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00015000","description":"PLTR + Oct 18 2024 $15.00 Put","exch":"Z","type":"option","last":0.07,"change":0.00,"volume":10,"open":0.07,"high":0.07,"low":0.07,"close":null,"bid":0.06,"ask":0.08,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0076501358381822,"gamma":0.0026447288849615527,"theta":-0.0029894907487863797,"vega":0.00287412778699078,"rho":0.03520280408120071,"phi":-0.06760219291113718,"bid_iv":0.664213,"mid_iv":0.680451,"ask_iv":0.696689,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721657069381,"prevclose":0.07,"week_52_high":0.0,"week_52_low":0.0,"bidsize":19,"bidexch":"U","bid_date":1721660566000,"asksize":947,"askexch":"E","ask_date":1721660534000,"open_interest":9644,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00015000","description":"PLTR + Oct 18 2024 $15.00 Call","exch":"Z","type":"option","last":14.02,"change":0.00,"volume":101,"open":null,"high":null,"low":null,"close":null,"bid":13.6,"ask":13.75,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9923498641618178,"gamma":0.0026447288849615527,"theta":-0.0029894907487863797,"vega":0.00287412778699078,"rho":0.03520280408120071,"phi":-0.06760219291113718,"bid_iv":0.555131,"mid_iv":0.677373,"ask_iv":0.799616,"smv_vol":0.69,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":100,"trade_date":1721316422156,"prevclose":14.02,"week_52_high":0.0,"week_52_low":0.0,"bidsize":76,"bidexch":"X","bid_date":1721660563000,"asksize":90,"askexch":"X","ask_date":1721660563000,"open_interest":875,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00016000","description":"PLTR + Oct 18 2024 $16.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.09,"ask":0.16,"underlying":"PLTR","strike":16.0,"greeks":{"delta":-0.013638724087537,"gamma":0.004471896365173689,"theta":-0.003764760775815878,"vega":0.004610872788266288,"rho":0.037107811469364343,"phi":-0.0671728751616594,"bid_iv":0.652915,"mid_iv":0.690664,"ask_iv":0.728413,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":70,"trade_date":1721314335530,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":254,"bidexch":"U","bid_date":1721660475000,"asksize":1710,"askexch":"E","ask_date":1721660590000,"open_interest":1611,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00016000","description":"PLTR + Oct 18 2024 $16.00 Call","exch":"Z","type":"option","last":12.95,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.65,"ask":12.75,"underlying":"PLTR","strike":16.0,"greeks":{"delta":0.986361275912463,"gamma":0.004471896365173689,"theta":-0.003764760775815878,"vega":0.004610872788266288,"rho":0.037107811469364343,"phi":-0.0671728751616594,"bid_iv":0.664081,"mid_iv":0.82674,"ask_iv":0.989399,"smv_vol":0.682,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721159850456,"prevclose":12.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":14,"bidexch":"M","bid_date":1721660564000,"asksize":13,"askexch":"U","ask_date":1721660564000,"open_interest":214,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00017000","description":"PLTR + Oct 18 2024 $17.00 Put","exch":"Z","type":"option","last":0.16,"change":-0.02,"volume":5,"open":0.16,"high":0.16,"low":0.16,"close":null,"bid":0.12,"ask":0.22,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.0228998865587584,"gamma":0.007016570613772607,"theta":-0.004779462430641165,"vega":0.008474211945746712,"rho":0.03874716185275512,"phi":-0.06651220491387604,"bid_iv":0.625353,"mid_iv":0.667411,"ask_iv":0.709468,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.12,"average_volume":0,"last_volume":5,"trade_date":1721655581806,"prevclose":0.18,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2504,"bidexch":"D","bid_date":1721660473000,"asksize":2632,"askexch":"E","ask_date":1721660565000,"open_interest":3238,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00017000","description":"PLTR + Oct 18 2024 $17.00 Call","exch":"Z","type":"option","last":12.75,"change":0.90,"volume":1,"open":12.75,"high":12.75,"low":12.75,"close":12.75,"bid":11.65,"ask":11.8,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.9771001134412416,"gamma":0.007016570613772607,"theta":-0.004779462430641165,"vega":0.008474211945746712,"rho":0.03874716185275512,"phi":-0.06651220491387604,"bid_iv":0.628979,"mid_iv":0.676268,"ask_iv":0.723557,"smv_vol":0.674,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":7.60,"average_volume":0,"last_volume":1,"trade_date":1721401820554,"prevclose":11.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":175,"bidexch":"X","bid_date":1721660534000,"asksize":126,"askexch":"X","ask_date":1721660534000,"open_interest":2233,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00018000","description":"PLTR + Oct 18 2024 $18.00 Put","exch":"Z","type":"option","last":0.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.19,"ask":0.28,"underlying":"PLTR","strike":18.0,"greeks":{"delta":-0.0360231054879554,"gamma":0.010267537100723024,"theta":-0.006020104765917153,"vega":0.012236726783614512,"rho":0.040070060891531714,"phi":-0.06558013562688238,"bid_iv":0.623834,"mid_iv":0.656124,"ask_iv":0.688414,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1721412180108,"prevclose":0.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":5,"bidexch":"N","bid_date":1721659939000,"asksize":2713,"askexch":"E","ask_date":1721660474000,"open_interest":6976,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00018000","description":"PLTR + Oct 18 2024 $18.00 Call","exch":"Z","type":"option","last":11.2,"change":-0.35,"volume":6,"open":11.0,"high":11.2,"low":11.0,"close":11.2,"bid":10.8,"ask":10.85,"underlying":"PLTR","strike":18.0,"greeks":{"delta":0.9639768945120446,"gamma":0.010267537100723024,"theta":-0.006020104765917153,"vega":0.012236726783614512,"rho":0.040070060891531714,"phi":-0.06558013562688238,"bid_iv":0.599196,"mid_iv":0.734407,"ask_iv":0.869618,"smv_vol":0.637,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-3.03,"average_volume":0,"last_volume":5,"trade_date":1721156886389,"prevclose":11.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"E","bid_date":1721660589000,"asksize":40,"askexch":"E","ask_date":1721660474000,"open_interest":1015,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00019000","description":"PLTR + Oct 18 2024 $19.00 Put","exch":"Z","type":"option","last":0.26,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.25,"ask":0.28,"underlying":"PLTR","strike":19.0,"greeks":{"delta":-0.0537492664394722,"gamma":0.01419468358790543,"theta":-0.0074778221274105034,"vega":0.014763144473345636,"rho":0.0410112543589182,"phi":-0.06432652218777651,"bid_iv":0.601529,"mid_iv":0.610316,"ask_iv":0.619103,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":23,"trade_date":1721416415470,"prevclose":0.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":154,"bidexch":"D","bid_date":1721660589000,"asksize":1664,"askexch":"E","ask_date":1721660562000,"open_interest":12357,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00019000","description":"PLTR + Oct 18 2024 $19.00 Call","exch":"Z","type":"option","last":10.8,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.85,"ask":10.0,"underlying":"PLTR","strike":19.0,"greeks":{"delta":0.9462507335605278,"gamma":0.01419468358790543,"theta":-0.0074778221274105034,"vega":0.014763144473345636,"rho":0.0410112543589182,"phi":-0.06432652218777651,"bid_iv":0.601642,"mid_iv":0.647196,"ask_iv":0.692749,"smv_vol":0.615,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721401216746,"prevclose":10.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":10,"bidexch":"M","bid_date":1721660536000,"asksize":77,"askexch":"E","ask_date":1721660589000,"open_interest":1374,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00020000","description":"PLTR + Oct 18 2024 $20.00 Put","exch":"Z","type":"option","last":0.37,"change":0.00,"volume":1,"open":0.37,"high":0.37,"low":0.37,"close":null,"bid":0.35,"ask":0.37,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.0764489680736884,"gamma":0.01866743607581616,"theta":-0.009082334348013088,"vega":0.019950348601975643,"rho":0.04153352225086169,"phi":-0.06272761923912569,"bid_iv":0.591697,"mid_iv":0.596127,"ask_iv":0.600557,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721658983711,"prevclose":0.37,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1001,"bidexch":"Q","bid_date":1721660120000,"asksize":918,"askexch":"E","ask_date":1721660533000,"open_interest":7272,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00020000","description":"PLTR + Oct 18 2024 $20.00 Call","exch":"Z","type":"option","last":8.4,"change":-0.90,"volume":13,"open":9.3,"high":9.3,"low":8.4,"close":null,"bid":9.0,"ask":9.1,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.9235510319263116,"gamma":0.01866743607581616,"theta":-0.009082334348013088,"vega":0.019950348601975643,"rho":0.04153352225086169,"phi":-0.06272761923912569,"bid_iv":0.60829,"mid_iv":0.617911,"ask_iv":0.627531,"smv_vol":0.598,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.68,"average_volume":0,"last_volume":3,"trade_date":1721656792958,"prevclose":9.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":16,"bidexch":"N","bid_date":1721660562000,"asksize":130,"askexch":"X","ask_date":1721660590000,"open_interest":3447,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00021000","description":"PLTR + Oct 18 2024 $21.00 Put","exch":"Z","type":"option","last":0.5,"change":0.02,"volume":11,"open":0.47,"high":0.5,"low":0.47,"close":null,"bid":0.47,"ask":0.5,"underlying":"PLTR","strike":21.0,"greeks":{"delta":-0.1041410421404136,"gamma":0.023501874046111593,"theta":-0.010765543609430446,"vega":0.025899074330098366,"rho":0.041627093838069215,"phi":-0.0607842744534549,"bid_iv":0.577894,"mid_iv":0.583657,"ask_iv":0.589421,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":4.17,"average_volume":0,"last_volume":3,"trade_date":1721656530180,"prevclose":0.48,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1224,"bidexch":"E","bid_date":1721660562000,"asksize":1454,"askexch":"E","ask_date":1721660562000,"open_interest":7708,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00021000","description":"PLTR + Oct 18 2024 $21.00 Call","exch":"Z","type":"option","last":7.75,"change":-1.50,"volume":7,"open":8.45,"high":8.45,"low":7.75,"close":null,"bid":8.15,"ask":8.25,"underlying":"PLTR","strike":21.0,"greeks":{"delta":0.8958589578595864,"gamma":0.023501874046111593,"theta":-0.010765543609430446,"vega":0.025899074330098366,"rho":0.041627093838069215,"phi":-0.0607842744534549,"bid_iv":0.578403,"mid_iv":0.596807,"ask_iv":0.61521,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.22,"average_volume":0,"last_volume":2,"trade_date":1721657090329,"prevclose":9.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":804,"bidexch":"E","bid_date":1721660590000,"asksize":870,"askexch":"E","ask_date":1721660590000,"open_interest":2168,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00022000","description":"PLTR + Oct 18 2024 $22.00 Put","exch":"Z","type":"option","last":0.66,"change":0.08,"volume":38,"open":0.65,"high":0.73,"low":0.61,"close":null,"bid":0.64,"ask":0.67,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.1366379357333727,"gamma":0.028507252243034867,"theta":-0.012458579057155859,"vega":0.03225679976002136,"rho":0.041298656002651694,"phi":-0.05851148064747749,"bid_iv":0.571929,"mid_iv":0.575021,"ask_iv":0.578112,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":13.80,"average_volume":0,"last_volume":1,"trade_date":1721660167104,"prevclose":0.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1003,"bidexch":"E","bid_date":1721660563000,"asksize":1826,"askexch":"E","ask_date":1721660561000,"open_interest":2703,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00022000","description":"PLTR + Oct 18 2024 $22.00 Call","exch":"Z","type":"option","last":7.4,"change":-0.17,"volume":1,"open":7.4,"high":7.4,"low":7.4,"close":null,"bid":7.3,"ask":7.4,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.8633620642666273,"gamma":0.028507252243034867,"theta":-0.012458579057155859,"vega":0.03225679976002136,"rho":0.041298656002651694,"phi":-0.05851148064747749,"bid_iv":0.57784,"mid_iv":0.593454,"ask_iv":0.609067,"smv_vol":0.579,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-2.25,"average_volume":0,"last_volume":1,"trade_date":1721655849998,"prevclose":7.57,"week_52_high":0.0,"week_52_low":0.0,"bidsize":859,"bidexch":"E","bid_date":1721660589000,"asksize":361,"askexch":"E","ask_date":1721660589000,"open_interest":1399,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018C00023000","description":"PLTR + Oct 18 2024 $23.00 Call","exch":"Z","type":"option","last":6.4,"change":-0.39,"volume":16,"open":6.73,"high":6.73,"low":6.4,"close":null,"bid":6.55,"ask":6.65,"underlying":"PLTR","strike":23.0,"greeks":{"delta":0.8258376254561252,"gamma":0.033454427917917466,"theta":-0.01407945296283204,"vega":0.035959252445235096,"rho":0.0405132804662965,"phi":-0.05589671257139403,"bid_iv":0.578926,"mid_iv":0.585875,"ask_iv":0.592824,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-5.75,"average_volume":0,"last_volume":10,"trade_date":1721656343359,"prevclose":6.79,"week_52_high":0.0,"week_52_low":0.0,"bidsize":908,"bidexch":"E","bid_date":1721660590000,"asksize":916,"askexch":"E","ask_date":1721660590000,"open_interest":1401,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00023000","description":"PLTR + Oct 18 2024 $23.00 Put","exch":"Z","type":"option","last":0.86,"change":-0.01,"volume":20,"open":0.85,"high":0.89,"low":0.84,"close":null,"bid":0.86,"ask":0.88,"underlying":"PLTR","strike":23.0,"greeks":{"delta":-0.1741623745438748,"gamma":0.033454427917917466,"theta":-0.01407945296283204,"vega":0.035959252445235096,"rho":0.0405132804662965,"phi":-0.05589671257139403,"bid_iv":0.565437,"mid_iv":0.569591,"ask_iv":0.573745,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-1.15,"average_volume":0,"last_volume":5,"trade_date":1721660369726,"prevclose":0.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":406,"bidexch":"D","bid_date":1721660564000,"asksize":754,"askexch":"D","ask_date":1721660564000,"open_interest":5054,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018P00024000","description":"PLTR + Oct 18 2024 $24.00 Put","exch":"Z","type":"option","last":1.15,"change":-0.01,"volume":38,"open":1.03,"high":1.29,"low":1.03,"close":null,"bid":1.12,"ask":1.15,"underlying":"PLTR","strike":24.0,"greeks":{"delta":-0.2157044547528003,"gamma":0.038133834593023,"theta":-0.015568003038462987,"vega":0.042085215242826636,"rho":0.03934552305589658,"phi":-0.05301122771263686,"bid_iv":0.563406,"mid_iv":0.566961,"ask_iv":0.570516,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.87,"average_volume":0,"last_volume":10,"trade_date":1721659220657,"prevclose":1.16,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1629,"bidexch":"E","bid_date":1721660535000,"asksize":1733,"askexch":"E","ask_date":1721660562000,"open_interest":2923,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00024000","description":"PLTR + Oct 18 2024 $24.00 Call","exch":"Z","type":"option","last":5.64,"change":-0.61,"volume":6,"open":6.15,"high":6.15,"low":5.6,"close":null,"bid":5.8,"ask":5.9,"underlying":"PLTR","strike":24.0,"greeks":{"delta":0.7842955452471997,"gamma":0.038133834593023,"theta":-0.015568003038462987,"vega":0.042085215242826636,"rho":0.03934552305589658,"phi":-0.05301122771263686,"bid_iv":0.567739,"mid_iv":0.579618,"ask_iv":0.591497,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-9.76,"average_volume":0,"last_volume":2,"trade_date":1721658515955,"prevclose":6.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1000,"bidexch":"E","bid_date":1721660589000,"asksize":323,"askexch":"E","ask_date":1721660589000,"open_interest":4202,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00025000","description":"PLTR + Oct 18 2024 $25.00 Put","exch":"Z","type":"option","last":1.47,"change":0.02,"volume":20,"open":1.5,"high":1.6,"low":1.4,"close":null,"bid":1.42,"ask":1.46,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.2609212631160499,"gamma":0.04231040610815886,"theta":-0.016852793796971792,"vega":0.045441691965981176,"rho":0.03780437014082609,"phi":-0.049881120474579294,"bid_iv":0.558738,"mid_iv":0.563129,"ask_iv":0.567519,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":1.38,"average_volume":0,"last_volume":2,"trade_date":1721660046036,"prevclose":1.45,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1535,"bidexch":"E","bid_date":1721660590000,"asksize":1838,"askexch":"E","ask_date":1721660590000,"open_interest":1922,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00025000","description":"PLTR + Oct 18 2024 $25.00 Call","exch":"Z","type":"option","last":4.95,"change":-0.65,"volume":3,"open":5.25,"high":5.25,"low":4.95,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.7390787368839501,"gamma":0.04231040610815886,"theta":-0.016852793796971792,"vega":0.045441691965981176,"rho":0.03780437014082609,"phi":-0.049881120474579294,"bid_iv":0.56936,"mid_iv":0.574862,"ask_iv":0.580365,"smv_vol":0.567,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.61,"average_volume":0,"last_volume":1,"trade_date":1721656488375,"prevclose":5.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1266,"bidexch":"E","bid_date":1721660590000,"asksize":1222,"askexch":"E","ask_date":1721660590000,"open_interest":9115,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00026000","description":"PLTR + Oct 18 2024 $26.00 Put","exch":"Z","type":"option","last":1.85,"change":0.01,"volume":86,"open":1.75,"high":2.0,"low":1.75,"close":null,"bid":1.8,"ask":1.82,"underlying":"PLTR","strike":26.0,"greeks":{"delta":-0.3087184472218601,"gamma":0.045852495992961054,"theta":-0.017908170747711276,"vega":0.049998382900180015,"rho":0.03597129632986054,"phi":-0.0465825009129135,"bid_iv":0.558639,"mid_iv":0.561632,"ask_iv":0.564624,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.55,"average_volume":0,"last_volume":1,"trade_date":1721660070125,"prevclose":1.84,"week_52_high":0.0,"week_52_low":0.0,"bidsize":354,"bidexch":"D","bid_date":1721660590000,"asksize":62,"askexch":"P","ask_date":1721660589000,"open_interest":2319,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00026000","description":"PLTR + Oct 18 2024 $26.00 Call","exch":"Z","type":"option","last":4.47,"change":-0.39,"volume":26,"open":4.8,"high":4.95,"low":4.44,"close":null,"bid":4.55,"ask":4.6,"underlying":"PLTR","strike":26.0,"greeks":{"delta":0.6912815527781399,"gamma":0.045852495992961054,"theta":-0.017908170747711276,"vega":0.049998382900180015,"rho":0.03597129632986054,"phi":-0.0465825009129135,"bid_iv":0.56059,"mid_iv":0.570594,"ask_iv":0.580598,"smv_vol":0.565,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.03,"average_volume":0,"last_volume":1,"trade_date":1721659212100,"prevclose":4.86,"week_52_high":0.0,"week_52_low":0.0,"bidsize":619,"bidexch":"E","bid_date":1721660590000,"asksize":286,"askexch":"E","ask_date":1721660589000,"open_interest":5104,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00027000","description":"PLTR + Oct 18 2024 $27.00 Put","exch":"Z","type":"option","last":2.3,"change":0.05,"volume":282,"open":2.25,"high":2.5,"low":2.25,"close":null,"bid":2.23,"ask":2.25,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3583838974826465,"gamma":0.04850360836385994,"theta":-0.01866021536948584,"vega":0.05229783315580094,"rho":0.03387507823700302,"phi":-0.04316687442323741,"bid_iv":0.558648,"mid_iv":0.560556,"ask_iv":0.562464,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":2.23,"average_volume":0,"last_volume":20,"trade_date":1721659242631,"prevclose":2.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":162,"bidexch":"E","bid_date":1721660590000,"asksize":111,"askexch":"D","ask_date":1721660590000,"open_interest":1919,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00027000","description":"PLTR + Oct 18 2024 $27.00 Call","exch":"Z","type":"option","last":3.85,"change":-0.45,"volume":13,"open":3.65,"high":3.85,"low":3.65,"close":null,"bid":3.95,"ask":4.05,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6416161025173535,"gamma":0.04850360836385994,"theta":-0.01866021536948584,"vega":0.05229783315580094,"rho":0.03387507823700302,"phi":-0.04316687442323741,"bid_iv":0.560849,"mid_iv":0.570414,"ask_iv":0.579978,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.47,"average_volume":0,"last_volume":7,"trade_date":1721659081201,"prevclose":4.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1798,"bidexch":"E","bid_date":1721660590000,"asksize":1371,"askexch":"E","ask_date":1721660590000,"open_interest":7930,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00028000","description":"PLTR + Oct 18 2024 $28.00 Put","exch":"Z","type":"option","last":2.75,"change":-0.01,"volume":18,"open":2.76,"high":3.0,"low":2.73,"close":null,"bid":2.72,"ask":2.74,"underlying":"PLTR","strike":28.0,"greeks":{"delta":-0.4086718340579596,"gamma":0.0503240821915179,"theta":-0.0191455856225237,"vega":0.054115520236890494,"rho":0.03162204527833113,"phi":-0.03971844669168231,"bid_iv":0.556776,"mid_iv":0.559547,"ask_iv":0.562318,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-0.37,"average_volume":0,"last_volume":1,"trade_date":1721660577089,"prevclose":2.76,"week_52_high":0.0,"week_52_low":0.0,"bidsize":119,"bidexch":"E","bid_date":1721660590000,"asksize":418,"askexch":"D","ask_date":1721660590000,"open_interest":1061,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00028000","description":"PLTR + Oct 18 2024 $28.00 Call","exch":"Z","type":"option","last":3.5,"change":-0.25,"volume":139,"open":3.8,"high":3.8,"low":3.2,"close":null,"bid":3.45,"ask":3.55,"underlying":"PLTR","strike":28.0,"greeks":{"delta":0.5913281659420404,"gamma":0.0503240821915179,"theta":-0.0191455856225237,"vega":0.054115520236890494,"rho":0.03162204527833113,"phi":-0.03971844669168231,"bid_iv":0.561325,"mid_iv":0.565948,"ask_iv":0.570572,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.67,"average_volume":0,"last_volume":1,"trade_date":1721660577089,"prevclose":3.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1871,"bidexch":"E","bid_date":1721660590000,"asksize":1732,"askexch":"E","ask_date":1721660590000,"open_interest":6914,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00029000","description":"PLTR + Oct 18 2024 $29.00 Put","exch":"Z","type":"option","last":3.4,"change":0.20,"volume":44,"open":3.3,"high":3.55,"low":3.3,"close":null,"bid":3.25,"ask":3.3,"underlying":"PLTR","strike":29.0,"greeks":{"delta":-0.4586954740004568,"gamma":0.05127476144786119,"theta":-0.01935837331275057,"vega":0.05484892768587688,"rho":0.029272269587329047,"phi":-0.036298109491006834,"bid_iv":0.552933,"mid_iv":0.562057,"ask_iv":0.57118,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":6.25,"average_volume":0,"last_volume":1,"trade_date":1721658985795,"prevclose":3.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":949,"bidexch":"D","bid_date":1721660589000,"asksize":1909,"askexch":"E","ask_date":1721660590000,"open_interest":1077,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00029000","description":"PLTR + Oct 18 2024 $29.00 Call","exch":"Z","type":"option","last":3.05,"change":-0.21,"volume":425,"open":3.46,"high":3.46,"low":2.81,"close":null,"bid":3.0,"ask":3.1,"underlying":"PLTR","strike":29.0,"greeks":{"delta":0.5413045259995432,"gamma":0.05127476144786119,"theta":-0.01935837331275057,"vega":0.05484892768587688,"rho":0.029272269587329047,"phi":-0.036298109491006834,"bid_iv":0.561982,"mid_iv":0.566541,"ask_iv":0.5711,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-6.45,"average_volume":0,"last_volume":3,"trade_date":1721660589122,"prevclose":3.26,"week_52_high":0.0,"week_52_low":0.0,"bidsize":2050,"bidexch":"E","bid_date":1721660590000,"asksize":1867,"askexch":"E","ask_date":1721660590000,"open_interest":2401,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00030000","description":"PLTR + Oct 18 2024 $30.00 Put","exch":"Z","type":"option","last":4.19,"change":0.32,"volume":82,"open":3.89,"high":4.28,"low":3.8,"close":null,"bid":3.85,"ask":3.9,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.5073951814486733,"gamma":0.05128359559858758,"theta":-0.019276287949160628,"vega":0.05499562467130334,"rho":0.026888385035403407,"phi":-0.03297891637619688,"bid_iv":0.553806,"mid_iv":0.558371,"ask_iv":0.562936,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":8.27,"average_volume":0,"last_volume":10,"trade_date":1721656822313,"prevclose":3.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":290,"bidexch":"E","bid_date":1721660590000,"asksize":1467,"askexch":"E","ask_date":1721660590000,"open_interest":916,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00030000","description":"PLTR + Oct 18 2024 $30.00 Call","exch":"Z","type":"option","last":2.63,"change":-0.24,"volume":440,"open":2.8,"high":2.86,"low":2.33,"close":null,"bid":2.63,"ask":2.66,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.4926048185513266,"gamma":0.05128359559858758,"theta":-0.019276287949160628,"vega":0.05499562467130334,"rho":0.026888385035403407,"phi":-0.03297891637619688,"bid_iv":0.563814,"mid_iv":0.566543,"ask_iv":0.569271,"smv_vol":0.563,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-8.37,"average_volume":0,"last_volume":1,"trade_date":1721660406622,"prevclose":2.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":205,"bidexch":"E","bid_date":1721660590000,"asksize":142,"askexch":"E","ask_date":1721660590000,"open_interest":9345,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00031000","description":"PLTR + Oct 18 2024 $31.00 Put","exch":"Z","type":"option","last":4.4,"change":0.00,"volume":14,"open":null,"high":null,"low":null,"close":null,"bid":4.5,"ask":4.6,"underlying":"PLTR","strike":31.0,"greeks":{"delta":-0.5541414922967743,"gamma":0.05055346060981484,"theta":-0.018965458494333204,"vega":0.054553696707851713,"rho":0.024535331718370586,"phi":-0.029801417331844226,"bid_iv":0.555409,"mid_iv":0.560071,"ask_iv":0.564733,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721409609707,"prevclose":4.4,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1431,"bidexch":"E","bid_date":1721660567000,"asksize":1892,"askexch":"E","ask_date":1721660567000,"open_interest":1276,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00031000","description":"PLTR + Oct 18 2024 $31.00 Call","exch":"Z","type":"option","last":2.28,"change":-0.35,"volume":103,"open":2.25,"high":2.28,"low":2.11,"close":null,"bid":2.28,"ask":2.31,"underlying":"PLTR","strike":31.0,"greeks":{"delta":0.4458585077032257,"gamma":0.05055346060981484,"theta":-0.018965458494333204,"vega":0.054553696707851713,"rho":0.024535331718370586,"phi":-0.029801417331844226,"bid_iv":0.564932,"mid_iv":0.567683,"ask_iv":0.570434,"smv_vol":0.564,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-13.31,"average_volume":0,"last_volume":1,"trade_date":1721660510204,"prevclose":2.63,"week_52_high":0.0,"week_52_low":0.0,"bidsize":292,"bidexch":"B","bid_date":1721660590000,"asksize":732,"askexch":"E","ask_date":1721660590000,"open_interest":1126,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00032000","description":"PLTR + Oct 18 2024 $32.00 Put","exch":"Z","type":"option","last":5.15,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":5.15,"ask":5.25,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.5984453014082307,"gamma":0.04920229294856451,"theta":-0.01846031342178334,"vega":0.05354058487760418,"rho":0.02225520946415416,"phi":-0.026797580487177695,"bid_iv":0.558435,"mid_iv":0.563242,"ask_iv":0.56805,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":34,"trade_date":1721415572046,"prevclose":5.15,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1362,"bidexch":"E","bid_date":1721660590000,"asksize":1355,"askexch":"E","ask_date":1721660590000,"open_interest":401,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00032000","description":"PLTR + Oct 18 2024 $32.00 Call","exch":"Z","type":"option","last":1.96,"change":-0.23,"volume":61,"open":2.13,"high":2.13,"low":1.77,"close":null,"bid":1.96,"ask":2.0,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.4015546985917693,"gamma":0.04920229294856451,"theta":-0.01846031342178334,"vega":0.05354058487760418,"rho":0.02225520946415416,"phi":-0.026797580487177695,"bid_iv":0.565992,"mid_iv":0.568795,"ask_iv":0.571599,"smv_vol":0.566,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-10.51,"average_volume":0,"last_volume":7,"trade_date":1721660116291,"prevclose":2.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":23,"bidexch":"U","bid_date":1721660567000,"asksize":1362,"askexch":"E","ask_date":1721660590000,"open_interest":4864,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00033000","description":"PLTR + Oct 18 2024 $33.00 Put","exch":"Z","type":"option","last":5.9,"change":0.00,"volume":36,"open":null,"high":null,"low":null,"close":null,"bid":5.9,"ask":6.0,"underlying":"PLTR","strike":33.0,"greeks":{"delta":-0.6398313818168868,"gamma":0.047328677327564156,"theta":-0.01779078498216819,"vega":0.051985326491243766,"rho":0.020084737817860104,"phi":-0.02399865240166736,"bid_iv":0.55384,"mid_iv":0.563673,"ask_iv":0.573506,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":17,"trade_date":1721318021270,"prevclose":5.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":934,"bidexch":"E","bid_date":1721660590000,"asksize":1437,"askexch":"E","ask_date":1721660589000,"open_interest":215,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00033000","description":"PLTR + Oct 18 2024 $33.00 Call","exch":"Z","type":"option","last":1.6,"change":-0.30,"volume":52,"open":2.0,"high":2.0,"low":1.5,"close":null,"bid":1.7,"ask":1.73,"underlying":"PLTR","strike":33.0,"greeks":{"delta":0.36016861818311324,"gamma":0.047328677327564156,"theta":-0.01779078498216819,"vega":0.051985326491243766,"rho":0.020084737817860104,"phi":-0.02399865240166736,"bid_iv":0.567343,"mid_iv":0.57023,"ask_iv":0.573116,"smv_vol":0.568,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-15.79,"average_volume":0,"last_volume":2,"trade_date":1721658973453,"prevclose":1.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":126,"bidexch":"D","bid_date":1721660590000,"asksize":1246,"askexch":"E","ask_date":1721660590000,"open_interest":3102,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00034000","description":"PLTR + Oct 18 2024 $34.00 Put","exch":"Z","type":"option","last":5.85,"change":0.00,"volume":1,"open":null,"high":null,"low":null,"close":null,"bid":6.65,"ask":6.75,"underlying":"PLTR","strike":34.0,"greeks":{"delta":-0.6781931337161169,"gamma":0.04507889480965435,"theta":-0.016997925130821854,"vega":0.04994496050148242,"rho":0.01804311229444695,"phi":-0.021410203439438513,"bid_iv":0.561439,"mid_iv":0.566781,"ask_iv":0.572123,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721312768809,"prevclose":5.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1253,"bidexch":"E","bid_date":1721660589000,"asksize":1348,"askexch":"E","ask_date":1721660590000,"open_interest":58,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00034000","description":"PLTR + Oct 18 2024 $34.00 Call","exch":"Z","type":"option","last":1.41,"change":-0.24,"volume":267,"open":1.32,"high":1.41,"low":1.32,"close":null,"bid":1.46,"ask":1.49,"underlying":"PLTR","strike":34.0,"greeks":{"delta":0.32180686628388316,"gamma":0.04507889480965435,"theta":-0.016997925130821854,"vega":0.04994496050148242,"rho":0.01804311229444695,"phi":-0.021410203439438513,"bid_iv":0.567982,"mid_iv":0.570986,"ask_iv":0.57399,"smv_vol":0.57,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-14.55,"average_volume":0,"last_volume":3,"trade_date":1721659987783,"prevclose":1.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":167,"bidexch":"D","bid_date":1721660590000,"asksize":1488,"askexch":"E","ask_date":1721660590000,"open_interest":4259,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00035000","description":"PLTR + Oct 18 2024 $35.00 Put","exch":"Z","type":"option","last":7.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":7.35,"ask":7.55,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.7133981230179498,"gamma":0.04255719710971614,"theta":-0.016100621687482313,"vega":0.04747239413829016,"rho":0.016145826324162515,"phi":-0.019040051676341013,"bid_iv":0.563104,"mid_iv":0.568606,"ask_iv":0.574109,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721224736631,"prevclose":7.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1325,"bidexch":"E","bid_date":1721660590000,"asksize":1092,"askexch":"E","ask_date":1721660590000,"open_interest":30,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00035000","description":"PLTR + Oct 18 2024 $35.00 Call","exch":"Z","type":"option","last":1.25,"change":-0.16,"volume":222,"open":1.4,"high":1.42,"low":1.1,"close":null,"bid":1.24,"ask":1.28,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.2866018769820502,"gamma":0.04255719710971614,"theta":-0.016100621687482313,"vega":0.04747239413829016,"rho":0.016145826324162515,"phi":-0.019040051676341013,"bid_iv":0.56814,"mid_iv":0.572361,"ask_iv":0.576583,"smv_vol":0.571,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.35,"average_volume":0,"last_volume":1,"trade_date":1721660227853,"prevclose":1.41,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1633,"bidexch":"E","bid_date":1721660590000,"asksize":1388,"askexch":"E","ask_date":1721660591000,"open_interest":3519,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018C00036000","description":"PLTR + Oct 18 2024 $36.00 Call","exch":"Z","type":"option","last":1.03,"change":-0.21,"volume":14,"open":1.14,"high":1.14,"low":0.92,"close":null,"bid":1.06,"ask":1.11,"underlying":"PLTR","strike":36.0,"greeks":{"delta":0.2545910553256977,"gamma":0.03986686449036705,"theta":-0.015157717391267768,"vega":0.04465443539913814,"rho":0.014402336077633325,"phi":-0.016889549703257806,"bid_iv":0.571145,"mid_iv":0.574504,"ask_iv":0.577862,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-16.94,"average_volume":0,"last_volume":2,"trade_date":1721657181251,"prevclose":1.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1832,"bidexch":"E","bid_date":1721660591000,"asksize":2032,"askexch":"E","ask_date":1721660591000,"open_interest":391,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00036000","description":"PLTR + Oct 18 2024 $36.00 Put","exch":"Z","type":"option","last":7.85,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":8.3,"ask":8.4,"underlying":"PLTR","strike":36.0,"greeks":{"delta":-0.7454089446743023,"gamma":0.03986686449036705,"theta":-0.015157717391267768,"vega":0.04465443539913814,"rho":0.014402336077633325,"phi":-0.016889549703257806,"bid_iv":0.55829,"mid_iv":0.569817,"ask_iv":0.581344,"smv_vol":0.574,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":6,"trade_date":1721404391298,"prevclose":7.85,"week_52_high":0.0,"week_52_low":0.0,"bidsize":390,"bidexch":"E","bid_date":1721660590000,"asksize":1071,"askexch":"E","ask_date":1721660589000,"open_interest":15,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018P00037000","description":"PLTR + Oct 18 2024 $37.00 Put","exch":"Z","type":"option","last":9.25,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.15,"ask":9.25,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.7744080454405421,"gamma":0.03709795999899733,"theta":-0.014167062251516484,"vega":0.04155121919157288,"rho":0.012809108516781888,"phi":-0.014945219628780714,"bid_iv":0.569774,"mid_iv":0.576264,"ask_iv":0.582754,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":15,"trade_date":1721395990901,"prevclose":9.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":668,"bidexch":"E","bid_date":1721660590000,"asksize":989,"askexch":"E","ask_date":1721660590000,"open_interest":87,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00037000","description":"PLTR + Oct 18 2024 $37.00 Call","exch":"Z","type":"option","last":0.82,"change":-0.27,"volume":261,"open":1.19,"high":1.19,"low":0.78,"close":null,"bid":0.91,"ask":0.95,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.22559195455945796,"gamma":0.03709795999899733,"theta":-0.014167062251516484,"vega":0.04155121919157288,"rho":0.012809108516781888,"phi":-0.014945219628780714,"bid_iv":0.573073,"mid_iv":0.57548,"ask_iv":0.577887,"smv_vol":0.576,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-24.78,"average_volume":0,"last_volume":137,"trade_date":1721657087454,"prevclose":1.09,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1803,"bidexch":"E","bid_date":1721660590000,"asksize":1354,"askexch":"E","ask_date":1721660591000,"open_interest":2768,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00038000","description":"PLTR + Oct 18 2024 $38.00 Put","exch":"Z","type":"option","last":9.95,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.05,"ask":10.1,"underlying":"PLTR","strike":38.0,"greeks":{"delta":-0.8007637192324337,"gamma":0.03432100650521082,"theta":-0.013161027222796938,"vega":0.03827570777883227,"rho":0.011351314436153696,"phi":-0.013181143503552602,"bid_iv":0.561327,"mid_iv":0.576777,"ask_iv":0.592227,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721150166297,"prevclose":9.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":119,"bidexch":"E","bid_date":1721660591000,"asksize":160,"askexch":"D","ask_date":1721660590000,"open_interest":119,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00038000","description":"PLTR + Oct 18 2024 $38.00 Call","exch":"Z","type":"option","last":0.83,"change":-0.11,"volume":90,"open":0.83,"high":0.83,"low":0.83,"close":null,"bid":0.77,"ask":0.82,"underlying":"PLTR","strike":38.0,"greeks":{"delta":0.1992362807675663,"gamma":0.03432100650521082,"theta":-0.013161027222796938,"vega":0.03827570777883227,"rho":0.011351314436153696,"phi":-0.013181143503552602,"bid_iv":0.572467,"mid_iv":0.577696,"ask_iv":0.582925,"smv_vol":0.578,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-11.71,"average_volume":0,"last_volume":1,"trade_date":1721655927883,"prevclose":0.94,"week_52_high":0.0,"week_52_low":0.0,"bidsize":365,"bidexch":"D","bid_date":1721660533000,"asksize":1357,"askexch":"E","ask_date":1721660590000,"open_interest":3419,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00039000","description":"PLTR + Oct 18 2024 $39.00 Put","exch":"Z","type":"option","last":10.65,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":10.95,"ask":11.0,"underlying":"PLTR","strike":39.0,"greeks":{"delta":-0.8242211308577262,"gamma":0.031584065086726856,"theta":-0.012169359246927818,"vega":0.03486800787053589,"rho":0.010044544651839177,"phi":-0.011614132608954936,"bid_iv":0.566516,"mid_iv":0.582005,"ask_iv":0.597493,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1721408857893,"prevclose":10.65,"week_52_high":0.0,"week_52_low":0.0,"bidsize":58,"bidexch":"E","bid_date":1721660590000,"asksize":27,"askexch":"T","ask_date":1721660589000,"open_interest":154,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00039000","description":"PLTR + Oct 18 2024 $39.00 Call","exch":"Z","type":"option","last":0.65,"change":-0.18,"volume":18,"open":0.59,"high":0.65,"low":0.59,"close":null,"bid":0.67,"ask":0.7,"underlying":"PLTR","strike":39.0,"greeks":{"delta":0.1757788691422738,"gamma":0.031584065086726856,"theta":-0.012169359246927818,"vega":0.03486800787053589,"rho":0.010044544651839177,"phi":-0.011614132608954936,"bid_iv":0.577324,"mid_iv":0.581627,"ask_iv":0.585931,"smv_vol":0.581,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-21.69,"average_volume":0,"last_volume":1,"trade_date":1721659863968,"prevclose":0.83,"week_52_high":0.0,"week_52_low":0.0,"bidsize":665,"bidexch":"D","bid_date":1721660564000,"asksize":944,"askexch":"E","ask_date":1721660566000,"open_interest":960,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00040000","description":"PLTR + Oct 18 2024 $40.00 Put","exch":"Z","type":"option","last":11.55,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.85,"ask":11.95,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.845564155352934,"gamma":0.028918064003886957,"theta":-0.011184945235893015,"vega":0.03145727742337305,"rho":0.008850004200243509,"phi":-0.010190404206421701,"bid_iv":0.56069,"mid_iv":0.578696,"ask_iv":0.596702,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1721411557038,"prevclose":11.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":372,"bidexch":"E","bid_date":1721660590000,"asksize":970,"askexch":"E","ask_date":1721660590000,"open_interest":33,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00040000","description":"PLTR + Oct 18 2024 $40.00 Call","exch":"Z","type":"option","last":0.6,"change":-0.15,"volume":216,"open":0.62,"high":0.64,"low":0.42,"close":null,"bid":0.57,"ask":0.6,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.154435844647066,"gamma":0.028918064003886957,"theta":-0.011184945235893015,"vega":0.03145727742337305,"rho":0.008850004200243509,"phi":-0.010190404206421701,"bid_iv":0.578272,"mid_iv":0.583044,"ask_iv":0.587816,"smv_vol":0.585,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-20.00,"average_volume":0,"last_volume":1,"trade_date":1721660271538,"prevclose":0.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":597,"bidexch":"D","bid_date":1721660474000,"asksize":885,"askexch":"E","ask_date":1721660534000,"open_interest":10358,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241018P00041000","description":"PLTR + Oct 18 2024 $41.00 Put","exch":"Z","type":"option","last":12.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.75,"ask":12.85,"underlying":"PLTR","strike":41.0,"greeks":{"delta":-0.8645235261829561,"gamma":0.02636099211337858,"theta":-0.010233916414879125,"vega":0.02805655195415724,"rho":0.0077832394649614625,"phi":-0.008927869782551823,"bid_iv":0.570561,"mid_iv":0.589548,"ask_iv":0.608535,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1721409521574,"prevclose":12.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":839,"bidexch":"E","bid_date":1721660590000,"asksize":23,"askexch":"P","ask_date":1721660590000,"open_interest":78,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241018C00041000","description":"PLTR + Oct 18 2024 $41.00 Call","exch":"Z","type":"option","last":0.47,"change":-0.15,"volume":35,"open":0.63,"high":0.74,"low":0.44,"close":null,"bid":0.49,"ask":0.52,"underlying":"PLTR","strike":41.0,"greeks":{"delta":0.1354764738170439,"gamma":0.02636099211337858,"theta":-0.010233916414879125,"vega":0.02805655195415724,"rho":0.0077832394649614625,"phi":-0.008927869782551823,"bid_iv":0.584563,"mid_iv":0.591447,"ask_iv":0.598331,"smv_vol":0.587,"updated_at":"2024-07-22 + 14:59:00"},"change_percentage":-24.20,"average_volume":0,"last_volume":1,"trade_date":1721658950808,"prevclose":0.62,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1007,"bidexch":"D","bid_date":1721660534000,"asksize":584,"askexch":"E","ask_date":1721660535000,"open_interest":9889,"contract_size":100,"expiration_date":"2024-10-18","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Mon, 22 Jul 2024 15:18:20 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '195' + X-Ratelimit-Expiry: + - '1721661540000' + X-Ratelimit-Used: + - '5' + status: + code: 200 + message: '' +version: 1 diff --git a/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_historical_fetcher_urllib3_v1.yaml b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_historical_fetcher_urllib3_v1.yaml new file mode 100644 index 0000000000000000000000000000000000000000..d18858841b1a616096e639d45200d050f6c0ebdc --- /dev/null +++ b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_historical_fetcher_urllib3_v1.yaml @@ -0,0 +1,40 @@ +interactions: +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/history?symbol=AAPL&interval=daily&start=2024-02-01&end=2024-02-29 + response: + body: + string: '{"history":{"day":[{"date":"2024-02-01","open":183.985,"high":186.95,"low":183.82,"close":186.86,"volume":64885408},{"date":"2024-02-02","open":179.86,"high":187.33,"low":179.25,"close":185.85,"volume":102551680},{"date":"2024-02-05","open":188.15,"high":189.25,"low":185.84,"close":187.68,"volume":69668820},{"date":"2024-02-06","open":186.86,"high":189.31,"low":186.7695,"close":189.3,"volume":43490759},{"date":"2024-02-07","open":190.64,"high":191.05,"low":188.61,"close":189.41,"volume":53438955},{"date":"2024-02-08","open":189.385,"high":189.535,"low":187.35,"close":188.32,"volume":40962046},{"date":"2024-02-09","open":188.65,"high":189.99,"low":188.0,"close":188.85,"volume":45155216},{"date":"2024-02-12","open":188.415,"high":188.67,"low":186.79,"close":187.15,"volume":41781934},{"date":"2024-02-13","open":185.77,"high":186.21,"low":183.5128,"close":185.04,"volume":56529529},{"date":"2024-02-14","open":185.32,"high":185.53,"low":182.44,"close":184.15,"volume":54630517},{"date":"2024-02-15","open":183.55,"high":184.49,"low":181.35,"close":183.86,"volume":65434496},{"date":"2024-02-16","open":183.42,"high":184.85,"low":181.665,"close":182.31,"volume":49752465},{"date":"2024-02-20","open":181.79,"high":182.43,"low":180.0,"close":181.56,"volume":53665553},{"date":"2024-02-21","open":181.94,"high":182.8888,"low":180.66,"close":182.32,"volume":41529674},{"date":"2024-02-22","open":183.48,"high":184.955,"low":182.46,"close":184.37,"volume":52292208},{"date":"2024-02-23","open":185.01,"high":185.04,"low":182.23,"close":182.52,"volume":45119677},{"date":"2024-02-26","open":182.24,"high":182.76,"low":180.65,"close":181.16,"volume":40867421},{"date":"2024-02-27","open":181.1,"high":183.9225,"low":179.56,"close":182.63,"volume":54318851},{"date":"2024-02-28","open":182.51,"high":183.12,"low":180.13,"close":181.42,"volume":48953939},{"date":"2024-02-29","open":181.27,"high":182.57,"low":179.53,"close":180.75,"volume":136682600}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Sat, 09 Mar 2024 16:46:57 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1710002820000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +version: 1 diff --git a/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_historical_fetcher_urllib3_v2.yaml b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_historical_fetcher_urllib3_v2.yaml new file mode 100644 index 0000000000000000000000000000000000000000..2304ed11579e7f6a569512c29eaf866f1118068e --- /dev/null +++ b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_historical_fetcher_urllib3_v2.yaml @@ -0,0 +1,40 @@ +interactions: +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/history?symbol=AAPL&interval=daily&start=2024-02-01&end=2024-02-29 + response: + body: + string: '{"history":{"day":[{"date":"2024-02-01","open":183.985,"high":186.95,"low":183.82,"close":186.86,"volume":64885408},{"date":"2024-02-02","open":179.86,"high":187.33,"low":179.25,"close":185.85,"volume":102551680},{"date":"2024-02-05","open":188.15,"high":189.25,"low":185.84,"close":187.68,"volume":69668820},{"date":"2024-02-06","open":186.86,"high":189.31,"low":186.7695,"close":189.3,"volume":43490759},{"date":"2024-02-07","open":190.64,"high":191.05,"low":188.61,"close":189.41,"volume":53438955},{"date":"2024-02-08","open":189.385,"high":189.535,"low":187.35,"close":188.32,"volume":40962046},{"date":"2024-02-09","open":188.65,"high":189.99,"low":188.0,"close":188.85,"volume":45155216},{"date":"2024-02-12","open":188.415,"high":188.67,"low":186.79,"close":187.15,"volume":41781934},{"date":"2024-02-13","open":185.77,"high":186.21,"low":183.5128,"close":185.04,"volume":56529529},{"date":"2024-02-14","open":185.32,"high":185.53,"low":182.44,"close":184.15,"volume":54630517},{"date":"2024-02-15","open":183.55,"high":184.49,"low":181.35,"close":183.86,"volume":65434496},{"date":"2024-02-16","open":183.42,"high":184.85,"low":181.665,"close":182.31,"volume":49752465},{"date":"2024-02-20","open":181.79,"high":182.43,"low":180.0,"close":181.56,"volume":53665553},{"date":"2024-02-21","open":181.94,"high":182.8888,"low":180.66,"close":182.32,"volume":41529674},{"date":"2024-02-22","open":183.48,"high":184.955,"low":182.46,"close":184.37,"volume":52292208},{"date":"2024-02-23","open":185.01,"high":185.04,"low":182.23,"close":182.52,"volume":45119677},{"date":"2024-02-26","open":182.24,"high":182.76,"low":180.65,"close":181.16,"volume":40867421},{"date":"2024-02-27","open":181.1,"high":183.9225,"low":179.56,"close":182.63,"volume":54318851},{"date":"2024-02-28","open":182.51,"high":183.12,"low":180.13,"close":181.42,"volume":48953939},{"date":"2024-02-29","open":181.27,"high":182.57,"low":179.53,"close":180.75,"volume":136682600}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Fri, 28 Jun 2024 16:06:00 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1719590820000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +version: 1 diff --git a/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_quote_fetcher_urllib3_v1.yaml b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_quote_fetcher_urllib3_v1.yaml new file mode 100644 index 0000000000000000000000000000000000000000..a4e81b03b25670d4152260ea446c4e292d5bcaf7 --- /dev/null +++ b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_quote_fetcher_urllib3_v1.yaml @@ -0,0 +1,42 @@ +interactions: +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/quotes?symbols=SPY,SPY251219P00450000&greeks=true + response: + body: + string: '{"quotes":{"quote":[{"symbol":"SPY","description":"SPDR S&P 500","exch":"P","type":"etf","last":511.72,"change":-3.09,"volume":86532535,"open":515.46,"high":518.2201,"low":511.13,"close":511.72,"bid":511.61,"ask":511.7,"change_percentage":-0.60,"average_volume":77297548,"last_volume":0,"trade_date":1709946000001,"prevclose":514.81,"week_52_high":518.2201,"week_52_low":380.65,"bidsize":4,"bidexch":"P","bid_date":1709945993000,"asksize":2,"askexch":"P","ask_date":1709946000000,"root_symbols":"SPY"},{"symbol":"SPY251219P00450000","description":"SPY + Dec 19 2025 $450.00 Put","exch":"Z","type":"option","last":18.2,"change":0.90,"volume":5,"open":16.92,"high":18.2,"low":16.92,"close":18.2,"bid":17.5,"ask":18.25,"underlying":"SPY","strike":450.0,"greeks":{"delta":-0.2103079110494788,"gamma":0.0018952361980113632,"theta":-0.05823261496893023,"vega":1.831560584347291,"rho":5.2858929563425905,"phi":-7.218291844537318,"bid_iv":0.204439,"mid_iv":0.2057,"ask_iv":0.206962,"smv_vol":0.202,"updated_at":"2024-03-08 + 20:59:41"},"change_percentage":5.21,"average_volume":0,"last_volume":1,"trade_date":1709924339478,"prevclose":17.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":613,"bidexch":"X","bid_date":1709932499000,"asksize":578,"askexch":"X","ask_date":1709932499000,"open_interest":8081,"contract_size":100,"expiration_date":"2025-12-19","expiration_type":"standard","option_type":"put","root_symbol":"SPY"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Sat, 09 Mar 2024 16:46:58 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1710002820000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +version: 1 diff --git a/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_quote_fetcher_urllib3_v2.yaml b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_quote_fetcher_urllib3_v2.yaml new file mode 100644 index 0000000000000000000000000000000000000000..48e6935a92065e24e7b001622b8326235048cc1e --- /dev/null +++ b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_quote_fetcher_urllib3_v2.yaml @@ -0,0 +1,42 @@ +interactions: +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/quotes?symbols=SPY,SPY251219P00450000&greeks=true + response: + body: + string: '{"quotes":{"quote":[{"symbol":"SPY","description":"SPDR S&P 500","exch":"P","type":"etf","last":547.94,"change":1.57,"volume":16616657,"open":547.16,"high":550.28,"low":546.67,"close":null,"bid":547.95,"ask":547.96,"change_percentage":0.29,"average_volume":57774558,"last_volume":100,"trade_date":1719589860990,"prevclose":546.37,"week_52_high":550.12,"week_52_low":409.21,"bidsize":2,"bidexch":"P","bid_date":1719589861000,"asksize":2,"askexch":"Q","ask_date":1719589860000,"root_symbols":"SPY"},{"symbol":"SPY251219P00450000","description":"SPY + Dec 19 2025 $450.00 Put","exch":"Z","type":"option","last":10.05,"change":-0.49,"volume":415,"open":10.1,"high":10.1,"low":10.05,"close":null,"bid":10.2,"ask":10.36,"underlying":"SPY","strike":450.0,"greeks":{"delta":-0.136692803567622,"gamma":0.0014474030220688475,"theta":-0.05979034211472878,"vega":1.2675943936834042,"rho":5.051298572174882,"phi":-7.01492474930925,"bid_iv":0.208662,"mid_iv":0.209179,"ask_iv":0.209696,"smv_vol":0.211,"updated_at":"2024-06-28 + 14:58:47"},"change_percentage":-4.65,"average_volume":0,"last_volume":400,"trade_date":1719585288310,"prevclose":10.54,"week_52_high":0.0,"week_52_low":0.0,"bidsize":251,"bidexch":"Z","bid_date":1719589851000,"asksize":939,"askexch":"N","ask_date":1719589851000,"open_interest":7230,"contract_size":100,"expiration_date":"2025-12-19","expiration_type":"standard","option_type":"put","root_symbol":"SPY"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Fri, 28 Jun 2024 16:06:01 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1719590820000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +version: 1 diff --git a/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_search_fetcher_urllib3_v1.yaml b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_search_fetcher_urllib3_v1.yaml new file mode 100644 index 0000000000000000000000000000000000000000..0dd098822b5c40ae8f17fd41937b5d7e4fff8dda --- /dev/null +++ b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_search_fetcher_urllib3_v1.yaml @@ -0,0 +1,124 @@ +interactions: +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/search?q=brookfield&indexes=true + response: + body: + string: '{"securities":{"security":[{"symbol":"BPY","exchange":"Q","type":"stock","description":"Brookfield + Property Partners LP"},{"symbol":"BN","exchange":"N","type":"stock","description":"Brookfield + Corporation Class A Limited Voting Shares"},{"symbol":"BAM","exchange":"N","type":"stock","description":"Brookfield + Asset Management Inc Class A Limited Voting Shares"},{"symbol":"BPR","exchange":"Q","type":"stock","description":"Brookfield + Property REIT Inc"},{"symbol":"BEPC","exchange":"N","type":"stock","description":"Brookfield + Renewable Corporation Class A Subordinate Voting Shares"},{"symbol":"BPYU","exchange":"Q","type":"stock","description":"Brookfield + Property REIT Inc Cl A"},{"symbol":"BIP","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Partners LP Limited Partnership Units"},{"symbol":"BIPC","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Corporation"},{"symbol":"BEP","exchange":"N","type":"stock","description":"Brookfield + Renewable Partners L.P."},{"symbol":"BPYPM","exchange":"Q","type":"stock","description":"Brookfield + Property Partners L.P. - 6.25% Class A Cumulative Redeemable Preferred Units, + Series 1"},{"symbol":"BPYPO","exchange":"Q","type":"stock","description":"Brookfield + Property Partners L.P. - 6.375% Class A Cumulative Redeemable Perpetual Preferred + Units, Series 2"},{"symbol":"BPYUP","exchange":"Q","type":"stock","description":"Brookfield + Property REIT Inc 6 3\/8 % Cum Red Pfd Shs Series -A-"},{"symbol":"BBUC","exchange":"N","type":"stock","description":"Brookfield + Business Corporation Class A Exchangeable Subordinate Voting Shares"},{"symbol":"BPYPP","exchange":"Q","type":"stock","description":"Brookfield + Property Partners L.P. - 6.50% Class A Cumulative Redeemable Perpetual Preferred + Units"},{"symbol":"BPYPN","exchange":"Q","type":"stock","description":"Brookfield + Property Partners L.P. - 5.750% Class A Cumulative Redeemable Perpetual Preferred + Units, Series 3"},{"symbol":"BEPH","exchange":"N","type":"stock","description":"Brookfield + BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes"},{"symbol":"BNH","exchange":"N","type":"stock","description":"Brookfield + Finance Inc. 4.625% Subordinated Notes due October 16, 2080"},{"symbol":"BNJ","exchange":"N","type":"stock","description":"Brookfield + Finance Inc. 4.50% Perpetual Subordinated Notes"},{"symbol":"BEPI","exchange":"N","type":"stock","description":"Brookfield + BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes"},{"symbol":"BAMH","exchange":"N","type":"stock","description":"Brookfield + Finance Inc. 4.625% Subordinated Notes due October 16, 2080"},{"symbol":"BAMI","exchange":"N","type":"stock","description":"Brookfield + Finance Inc. 4.50% Perpetual Subordinated Notes"},{"symbol":"BAMR","exchange":"N","type":"stock","description":"Brookfield + Asset Management Reinsurance Partners Ltd. Class A Exchangeable Limited Voting + Shares"},{"symbol":"BBU","exchange":"N","type":"stock","description":"Brookfield + Business Partners L.P. Limited Partnership Units"},{"symbol":"BIPH","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Corporation 5.000% Subordinated Notes due 2081"},{"symbol":"BNRE","exchange":"N","type":"stock","description":"Brookfield + Reinsurance Ltd. Class A Exchangeable Limited Voting Shares"},{"symbol":"BNRE\/A","exchange":"N","type":"stock","description":"Brookfield + Reinsurance Ltd. Class A-1 Exchangeable Non-Voting Shares"},{"symbol":"BKFAF","exchange":"V","type":"stock","description":"BROOKFIELD + CORP A 2 by BROOKFIELD CORP."},{"symbol":"BAMGF","exchange":"V","type":"stock","description":"BROOKFIELD + CORP A 24 by BROOKFIELD CORP."},{"symbol":"BKAMF","exchange":"V","type":"stock","description":"BROOKFIELD + CORP PFD A 30 by BROOKFIELD CORP."},{"symbol":"BROXF","exchange":"V","type":"stock","description":"BROOKFIELD + CORP PFD A 37 by BROOKFIELD CORP."},{"symbol":"BAMKF","exchange":"V","type":"stock","description":"BROOKFIELD + CORP PREF 26 by BROOKFIELD CORP."},{"symbol":"BXDIF","exchange":"V","type":"stock","description":"BROOKFIELD + CORP PREF A 13 by BROOKFIELD CORP."},{"symbol":"BKFOF","exchange":"V","type":"stock","description":"BROOKFIELD + CP PREF A 34 by BROOKFIELD CORP."},{"symbol":"BKFDF","exchange":"V","type":"stock","description":"BROOKFIELD + CP PREF A 40 by BROOKFIELD CORP."},{"symbol":"BRCFF","exchange":"V","type":"stock","description":"BROOKFIELD + CP PREF A 42 by BROOKFIELD CORP."},{"symbol":"BKFPF","exchange":"V","type":"stock","description":"BROOKFIELD + CP PREF A 51 by BROOKFIELD CORP."},{"symbol":"BRFPF","exchange":"V","type":"stock","description":"BROOKFIELD + CP SR 32 PRF A by BROOKFIELD CORP."},{"symbol":"DTLAP","exchange":"V","type":"stock","description":"BROOKFIELD + DTLA 7.625A PR by Brookfield DTLA Inc."},{"symbol":"BRIPF","exchange":"V","type":"stock","description":"BROOKFIELD + INF PNR PFD A by Brookfield Infrastructure Partners L.P."},{"symbol":"BKOFF","exchange":"V","type":"stock","description":"BROOKFIELD + OFCE PR II AAA by Brookfield Office Properties Inc."},{"symbol":"BOPPF","exchange":"V","type":"stock","description":"BROOKFIELD + OFF PRF SER CC by Brookfield Office Properties Inc."},{"symbol":"BKAAF","exchange":"V","type":"stock","description":"BROOKFIELD + OFF PTY AAA N by Brookfield Office Properties Inc."},{"symbol":"BRKNF","exchange":"V","type":"stock","description":"BROOKFIELD + OFF PTY PREF Y by Brookfield Office Properties Inc."},{"symbol":"BRKFF","exchange":"V","type":"stock","description":"BROOKFIELD + OFFCE PREF AAA by Brookfield Office Properties Inc."},{"symbol":"BRPYF","exchange":"V","type":"stock","description":"BROOKFIELD + OFFCE PROP W by Brookfield Office Properties Inc."},{"symbol":"BRPPF","exchange":"V","type":"stock","description":"BROOKFIELD + OFFIE PPTY AAA by Brookfield Office Properties Inc."},{"symbol":"BROPF","exchange":"V","type":"stock","description":"BROOKFIELD + PFD A SER 23 by Brookfield Office Properties Inc."},{"symbol":"BPSPF","exchange":"V","type":"stock","description":"BROOKFIELD + PTY SPLT PFD 2 by BROOKFIELD PPTY SPLIT CORP."},{"symbol":"BRENF","exchange":"V","type":"stock","description":"BROOKFIELD + RENWBE PFD UTS by Brookfield Renewable Partners L.P."},{"symbol":"BKFTF","exchange":"V","type":"stock","description":"BROOKFIELD + RENWBLE A SR 3 by BROOKFIELD RENEWABLE PWR PFD EQUITY INC"},{"symbol":"BAMW","exchange":"N","type":"stock","description":"Brookfield + Asset Management Inc Class A Limited Voting Shares When-Issued"},{"symbol":"BMKAF","exchange":"V","type":"stock","description":"Brookfield + Asset Management Inc Floating Rate Cum Pfd Registered Shs -A- Series -25-"},{"symbol":"BNW","exchange":"N","type":"stock","description":"Brookfield + Corporation Class A Limited Voting Shares When-Issued"},{"symbol":"DTLA\/WD","exchange":"N","type":"stock","description":"Brookfield + DTLA Inc. 7.625% Series A Cumulative Redeemable Preferred Stock"},{"symbol":"INF","exchange":"N","type":"stock","description":"Brookfield + Global Listed Infrastructure Income Fund Inc"},{"symbol":"BIPCW","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Corp Ordinary Shares - Class A (Subordinate Share)"},{"symbol":"BIPFF","exchange":"V","type":"stock","description":"Brookfield + Infrastructure Partners LP 5% PRF PERPETUAL USD 25 - Ser 14 Cls A"},{"symbol":"BIP''B","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units, + Series 14"},{"symbol":"BIP\/WDB","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units, + Series 14"},{"symbol":"BIP''A","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units, + Series 13"},{"symbol":"BIP\/WDA","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units, + Series 13"},{"symbol":"BIPPF","exchange":"V","type":"stock","description":"Brookfield + Infrastructure Partners LP 5.125% PRF PERPETUAL USD 25 - Ser 13 Cls A"},{"symbol":"BIPAF","exchange":"V","type":"stock","description":"Brookfield + Infrastructure Partners LP Cum Red Pfd Partnership Units -A- Series -5-"},{"symbol":"BINFF","exchange":"V","type":"stock","description":"Brookfield + Infrastructure Partners LP Cum Red Pfd Partnership Units -A- Series -7-"},{"symbol":"BOPTP","exchange":"V","type":"stock","description":"Brookfield + Property Partners LP 5.75% PRF PERPETUAL USD 25 - Cls A Ser 3"},{"symbol":"BKOYF","exchange":"V","type":"stock","description":"Brookfield + Property Partners LP 6.375% PRF PERPETUAL USD 25 - Cls A Ser 2"},{"symbol":"BRKPF","exchange":"V","type":"stock","description":"Brookfield + Property Partners LP Cls A Ser 1"},{"symbol":"BPRAP","exchange":"Q","type":"stock","description":"Brookfield + Property REIT Inc 6 3\/8 % Cum Red Pfd Shs Series -A-"},{"symbol":"RA","exchange":"N","type":"stock","description":"Brookfield + Real Assets Income Fund Inc."},{"symbol":"BEP''A","exchange":"N","type":"stock","description":"Brookfield + Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units, + Series 17"},{"symbol":"BEP\/WDA","exchange":"N","type":"stock","description":"Brookfield + Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units, + Series 17"},{"symbol":"BKFRF","exchange":"V","type":"stock","description":"Brookfield + Renewable Partners LP 5.25% PRF PERPETUAL USD 25 Cls A"},{"symbol":"BROOF","exchange":"V","type":"stock","description":"Brookfield + Renewable Partners LP Cum Red Pfd Partnership Units -A- Series -11-"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Sat, 09 Mar 2024 16:46:58 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1710002820000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +version: 1 diff --git a/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_search_fetcher_urllib3_v2.yaml b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_search_fetcher_urllib3_v2.yaml new file mode 100644 index 0000000000000000000000000000000000000000..7e61c614e39e81e65e53f9ad13180174adbb39e3 --- /dev/null +++ b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_equity_search_fetcher_urllib3_v2.yaml @@ -0,0 +1,132 @@ +interactions: +- request: + body: null + headers: + Accept: + - application/json + Authorization: + - MOCK_API_KEY + method: GET + uri: https://sandbox.tradier.com/v1/markets/search?q=brookfield&indexes=true + response: + body: + string: '{"securities":{"security":[{"symbol":"BPY","exchange":"Q","type":"stock","description":"Brookfield + Property Partners LP"},{"symbol":"BN","exchange":"N","type":"stock","description":"Brookfield + Corporation Class A Limited Voting Shares"},{"symbol":"BAM","exchange":"N","type":"stock","description":"Brookfield + Asset Management Inc Class A Limited Voting Shares"},{"symbol":"BPR","exchange":"Q","type":"stock","description":"Brookfield + Property REIT Inc"},{"symbol":"BEPC","exchange":"N","type":"stock","description":"Brookfield + Renewable Corporation Class A Subordinate Voting Shares"},{"symbol":"BPYU","exchange":"Q","type":"stock","description":"Brookfield + Property REIT Inc Cl A"},{"symbol":"BIPC","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Corporation"},{"symbol":"BEP","exchange":"N","type":"stock","description":"Brookfield + Renewable Partners L.P."},{"symbol":"BIP","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Partners LP Limited Partnership Units"},{"symbol":"BRP","exchange":"Q","type":"stock","description":"The + Baldwin Insurance Group Inc"},{"symbol":"BEPJ","exchange":"N","type":"stock","description":"Brookfield + BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes"},{"symbol":"BPYPM","exchange":"Q","type":"stock","description":"Brookfield + Property Partners L.P. - 6.25% Class A Cumulative Redeemable Preferred Units, + Series 1"},{"symbol":"BPYUP","exchange":"Q","type":"stock","description":"Brookfield + Property REIT Inc 6 3\/8 % Cum Red Pfd Shs Series -A-"},{"symbol":"BBUC","exchange":"N","type":"stock","description":"Brookfield + Business Corporation Class A Exchangeable Subordinate Voting Shares"},{"symbol":"BIPJ","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Corporation 7.250% Subordinated Notes due 2084"},{"symbol":"BNH","exchange":"N","type":"stock","description":"Brookfield + Finance Inc. 4.625% Subordinated Notes due October 16, 2080"},{"symbol":"BPYPN","exchange":"Q","type":"stock","description":"Brookfield + Property Partners L.P. - 5.750% Class A Cumulative Redeemable Perpetual Preferred + Units, Series 3"},{"symbol":"BEPH","exchange":"N","type":"stock","description":"Brookfield + BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes"},{"symbol":"BAMH","exchange":"N","type":"stock","description":"Brookfield + Finance Inc. 4.625% Subordinated Notes due October 16, 2080"},{"symbol":"BAMI","exchange":"N","type":"stock","description":"Brookfield + Finance Inc. 4.50% Perpetual Subordinated Notes"},{"symbol":"BEPI","exchange":"N","type":"stock","description":"Brookfield + BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes"},{"symbol":"BAMR","exchange":"N","type":"stock","description":"Brookfield + Asset Management Reinsurance Partners Ltd. Class A Exchangeable Limited Voting + Shares"},{"symbol":"BPYPO","exchange":"Q","type":"stock","description":"Brookfield + Property Partners L.P. - 6.375% Class A Cumulative Redeemable Perpetual Preferred + Units, Series 2"},{"symbol":"BPYPP","exchange":"Q","type":"stock","description":"Brookfield + Property Partners L.P. - 6.50% Class A Cumulative Redeemable Perpetual Preferred + Units"},{"symbol":"BNJ","exchange":"N","type":"stock","description":"Brookfield + Finance Inc. 4.50% Perpetual Subordinated Notes"},{"symbol":"BIPH","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Corporation 5.000% Subordinated Notes due 2081"},{"symbol":"BBU","exchange":"N","type":"stock","description":"Brookfield + Business Partners L.P. Limited Partnership Units"},{"symbol":"BNRE","exchange":"N","type":"stock","description":"Brookfield + Reinsurance Ltd. Class A Exchangeable Limited Voting Shares"},{"symbol":"BNRE\/A","exchange":"N","type":"stock","description":"Brookfield + Reinsurance Ltd. Class A-1 Exchangeable Non-Voting Shares"},{"symbol":"BKFAF","exchange":"V","type":"stock","description":"BROOKFIELD + CORP A 2 by BROOKFIELD CORP."},{"symbol":"BAMGF","exchange":"V","type":"stock","description":"BROOKFIELD + CORP A 24 by BROOKFIELD CORP."},{"symbol":"BKAMF","exchange":"V","type":"stock","description":"BROOKFIELD + CORP PFD A 30 by BROOKFIELD CORP."},{"symbol":"BROXF","exchange":"V","type":"stock","description":"BROOKFIELD + CORP PFD A 37 by BROOKFIELD CORP."},{"symbol":"BAMKF","exchange":"V","type":"stock","description":"BROOKFIELD + CORP PREF 26 by BROOKFIELD CORP."},{"symbol":"BXDIF","exchange":"V","type":"stock","description":"BROOKFIELD + CORP PREF A 13 by BROOKFIELD CORP."},{"symbol":"BKEEF","exchange":"V","type":"stock","description":"BROOKFIELD + CP PF AA SR EE by Brookfield Office Properties Inc."},{"symbol":"BRPSF","exchange":"V","type":"stock","description":"BROOKFIELD + CP PREF A 17 by BROOKFIELD CORP."},{"symbol":"BKFOF","exchange":"V","type":"stock","description":"BROOKFIELD + CP PREF A 34 by BROOKFIELD CORP."},{"symbol":"BKFDF","exchange":"V","type":"stock","description":"BROOKFIELD + CP PREF A 40 by BROOKFIELD CORP."},{"symbol":"BRCFF","exchange":"V","type":"stock","description":"BROOKFIELD + CP PREF A 42 by BROOKFIELD CORP."},{"symbol":"BKFPF","exchange":"V","type":"stock","description":"BROOKFIELD + CP PREF A 51 by BROOKFIELD CORP."},{"symbol":"BRFPF","exchange":"V","type":"stock","description":"BROOKFIELD + CP SR 32 PRF A by BROOKFIELD CORP."},{"symbol":"DTLAP","exchange":"V","type":"stock","description":"BROOKFIELD + DTLA 7.625A PR by Brookfield DTLA Inc."},{"symbol":"BRIPF","exchange":"V","type":"stock","description":"BROOKFIELD + INF PNR PFD A by Brookfield Infrastructure Partners L.P."},{"symbol":"BKOFF","exchange":"V","type":"stock","description":"BROOKFIELD + OFCE PR II AAA by Brookfield Office Properties Inc."},{"symbol":"BOPPF","exchange":"V","type":"stock","description":"BROOKFIELD + OFF PRF SER CC by Brookfield Office Properties Inc."},{"symbol":"BKAAF","exchange":"V","type":"stock","description":"BROOKFIELD + OFF PTY AAA N by Brookfield Office Properties Inc."},{"symbol":"BROAF","exchange":"V","type":"stock","description":"BROOKFIELD + OFF PTY AAA R by Brookfield Office Properties Inc."},{"symbol":"BRKNF","exchange":"V","type":"stock","description":"BROOKFIELD + OFF PTY PREF Y by Brookfield Office Properties Inc."},{"symbol":"BRKFF","exchange":"V","type":"stock","description":"BROOKFIELD + OFFCE PREF AAA by Brookfield Office Properties Inc."},{"symbol":"BRPYF","exchange":"V","type":"stock","description":"BROOKFIELD + OFFCE PROP W by Brookfield Office Properties Inc."},{"symbol":"BRPPF","exchange":"V","type":"stock","description":"BROOKFIELD + OFFIE PPTY AAA by Brookfield Office Properties Inc."},{"symbol":"BROPF","exchange":"V","type":"stock","description":"BROOKFIELD + PFD A SER 23 by Brookfield Office Properties Inc."},{"symbol":"BPSPF","exchange":"V","type":"stock","description":"BROOKFIELD + PTY SPLT PFD 2 by BROOKFIELD PPTY SPLIT CORP."},{"symbol":"BRENF","exchange":"V","type":"stock","description":"BROOKFIELD + RENWBE PFD UTS by Brookfield Renewable Partners L.P."},{"symbol":"BKFTF","exchange":"V","type":"stock","description":"BROOKFIELD + RENWBLE A SR 3 by BROOKFIELD RENEWABLE PWR PFD EQUITY INC"},{"symbol":"BAMW","exchange":"N","type":"stock","description":"Brookfield + Asset Management Inc Class A Limited Voting Shares When-Issued"},{"symbol":"BMKAF","exchange":"V","type":"stock","description":"Brookfield + Asset Management Inc Floating Rate Cum Pfd Registered Shs -A- Series -25-"},{"symbol":"BNW","exchange":"N","type":"stock","description":"Brookfield + Corporation Class A Limited Voting Shares When-Issued"},{"symbol":"DTLA\/WD","exchange":"N","type":"stock","description":"Brookfield + DTLA Inc. 7.625% Series A Cumulative Redeemable Preferred Stock"},{"symbol":"INF","exchange":"N","type":"stock","description":"Brookfield + Global Listed Infrastructure Income Fund Inc"},{"symbol":"BIPCW","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Corp Ordinary Shares - Class A (Subordinate Share)"},{"symbol":"BIPFF","exchange":"V","type":"stock","description":"Brookfield + Infrastructure Partners LP 5% PRF PERPETUAL USD 25 - Ser 14 Cls A"},{"symbol":"BIP''B","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units, + Series 14"},{"symbol":"BIP\/WDB","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units, + Series 14"},{"symbol":"BIP''A","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units, + Series 13"},{"symbol":"BIP\/WDA","exchange":"N","type":"stock","description":"Brookfield + Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units, + Series 13"},{"symbol":"BIPPF","exchange":"V","type":"stock","description":"Brookfield + Infrastructure Partners LP 5.125% PRF PERPETUAL USD 25 - Ser 13 Cls A"},{"symbol":"BIPAF","exchange":"V","type":"stock","description":"Brookfield + Infrastructure Partners LP Cum Red Pfd Partnership Units -A- Series -5-"},{"symbol":"BINFF","exchange":"V","type":"stock","description":"Brookfield + Infrastructure Partners LP Cum Red Pfd Partnership Units -A- Series -7-"},{"symbol":"OAK''B","exchange":"N","type":"stock","description":"Brookfield + Oaktree Holdings, LLC 6.550% Series B Preferred Units"},{"symbol":"OAK''A","exchange":"N","type":"stock","description":"Brookfield + Oaktree Holdings, LLC 6.625% Series A Preferred Units"},{"symbol":"BOPTP","exchange":"V","type":"stock","description":"Brookfield + Property Partners LP 5.75% PRF PERPETUAL USD 25 - Cls A Ser 3"},{"symbol":"BKOYF","exchange":"V","type":"stock","description":"Brookfield + Property Partners LP 6.375% PRF PERPETUAL USD 25 - Cls A Ser 2"},{"symbol":"BRKPF","exchange":"V","type":"stock","description":"Brookfield + Property Partners LP Cls A Ser 1"},{"symbol":"BPRAP","exchange":"Q","type":"stock","description":"Brookfield + Property REIT Inc 6 3\/8 % Cum Red Pfd Shs Series -A-"},{"symbol":"RA","exchange":"N","type":"stock","description":"Brookfield + Real Assets Income Fund Inc."},{"symbol":"BEP''A","exchange":"N","type":"stock","description":"Brookfield + Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units, + Series 17"},{"symbol":"BEP\/WDA","exchange":"N","type":"stock","description":"Brookfield + Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units, + Series 17"},{"symbol":"BKFRF","exchange":"V","type":"stock","description":"Brookfield + Renewable Partners LP 5.25% PRF PERPETUAL USD 25 Cls A"},{"symbol":"BROOF","exchange":"V","type":"stock","description":"Brookfield + Renewable Partners LP Cum Red Pfd Partnership Units -A- Series -11-"}]}}' + headers: + Access-Control-Allow-Headers: + - accept, authorization + Access-Control-Allow-Methods: + - GET, PUT, POST, DELETE + Access-Control-Allow-Origin: + - '*' + Connection: + - keep-alive + Content-Type: + - application/json;charset=UTF-8 + Date: + - Fri, 28 Jun 2024 16:06:01 GMT + Transfer-Encoding: + - chunked + X-Ratelimit-Allowed: + - '200' + X-Ratelimit-Available: + - '199' + X-Ratelimit-Expiry: + - '1719590820000' + X-Ratelimit-Used: + - '1' + status: + code: 200 + message: '' +version: 1 diff --git a/openbb_platform/providers/tradier/tests/test_tradier_fetchers.py b/openbb_platform/providers/tradier/tests/test_tradier_fetchers.py new file mode 100644 index 0000000000000000000000000000000000000000..3f23e3ce00c99b7577a68e554061089115dfa5d1 --- /dev/null +++ b/openbb_platform/providers/tradier/tests/test_tradier_fetchers.py @@ -0,0 +1,75 @@ +"""Tradier Fetchers Tests.""" + +from datetime import datetime + +import pytest +from openbb_core.app.service.user_service import UserService +from openbb_tradier.models.equity_historical import TradierEquityHistoricalFetcher +from openbb_tradier.models.equity_quote import TradierEquityQuoteFetcher +from openbb_tradier.models.equity_search import TradierEquitySearchFetcher +from openbb_tradier.models.options_chains import TradierOptionsChainsFetcher + +test_credentials = UserService().default_user_settings.credentials.model_dump( + mode="json" +) + + +@pytest.fixture(scope="module") +def vcr_config(): + """VCR configuration.""" + return { + "filter_headers": [ + ("User-Agent", None), + ("Authorization", "MOCK_API_KEY"), + ], + "filter_query_parameters": [], + } + + +@pytest.mark.record_http +def test_tradier_equity_historical_fetcher(credentials=test_credentials): + """Test the Tradier Equity Historical fetcher.""" + params = { + "start_date": datetime(2024, 2, 1).date(), + "end_date": datetime(2024, 2, 29).date(), + "symbol": "AAPL", + "interval": "1d", + } + + fetcher = TradierEquityHistoricalFetcher() + result = fetcher.test(params, credentials) + assert result is None + + +@pytest.mark.record_http +def test_tradier_equity_search_fetcher(credentials=test_credentials): + """Test the Tradier Equity Search fetcher.""" + params = { + "query": "brookfield", + "is_symbol": False, + } + + fetcher = TradierEquitySearchFetcher() + result = fetcher.test(params, credentials) + assert result is None + + +@pytest.mark.record_http +def test_tradier_equity_quote_fetcher(credentials=test_credentials): + """Test the Tradier Equity Quote fetcher.""" + params = {"symbol": "SPY,SPY251219P00450000"} + + fetcher = TradierEquityQuoteFetcher() + result = fetcher.test(params, credentials) + assert result is None + + +@pytest.mark.record_http +def test_tradier_derivatives_options_chains_fetcher(credentials=test_credentials): + """Test the Tradier Derivatives Options Chains fetcher.""" + + params = {"symbol": "PLTR"} + + fetcher = TradierOptionsChainsFetcher() + result = fetcher.test(params, credentials) + assert result is None diff --git a/openbb_platform/providers/tradingeconomics/README.md b/openbb_platform/providers/tradingeconomics/README.md new file mode 100644 index 0000000000000000000000000000000000000000..c25a4e2597e4c85631ce25544ac63b5297cc71bb --- /dev/null +++ b/openbb_platform/providers/tradingeconomics/README.md @@ -0,0 +1,13 @@ +# OpenBB Trading Economics Provider + +This extension integrates the [Trading Economics](https://docs.tradingeconomics.com/) data provider into the OpenBB SDK. + +## Installation + +To install the extension: + +```bash +pip install openbb-tradingeconomics +``` + +Documentation available [here](https://docs.openbb.co/platform/developer_guide/contributing). diff --git a/openbb_platform/providers/tradingeconomics/__init__.py b/openbb_platform/providers/tradingeconomics/__init__.py new file mode 100644 index 0000000000000000000000000000000000000000..7a4238e74bbcabcc1ab63b0d476d7da34150d933 --- /dev/null +++ b/openbb_platform/providers/tradingeconomics/__init__.py @@ -0,0 +1 @@ +"""OpenBB Trading Economics Provider.""" diff --git a/openbb_platform/providers/tradingeconomics/openbb_tradingeconomics/__init__.py b/openbb_platform/providers/tradingeconomics/openbb_tradingeconomics/__init__.py new file mode 100644 index 0000000000000000000000000000000000000000..ae82a774f70f49da735d5c16ccdf5740ef327682 --- /dev/null +++ b/openbb_platform/providers/tradingeconomics/openbb_tradingeconomics/__init__.py @@ -0,0 +1,19 @@ +"""Trading Economics provider module.""" + +from openbb_core.provider.abstract.provider import Provider +from openbb_tradingeconomics.models.economic_calendar import TEEconomicCalendarFetcher + +tradingeconomics_provider = Provider( + name="tradingeconomics", + website="https://tradingeconomics.com", + description="""Trading Economics provides its users with accurate information for +196 countries including historical data and forecasts for more than 20 million economic +indicators, exchange rates, stock market indexes, government bond yields and commodity +prices. Our data for economic indicators is based on official sources, not third party +data providers, and our facts are regularly checked for inconsistencies. +Trading Economics has received nearly 2 billion page views from all around the +world.""", + credentials=["api_key"], + fetcher_dict={"EconomicCalendar": TEEconomicCalendarFetcher}, + repr_name="Trading Economics", +) diff --git a/openbb_platform/providers/tradingeconomics/openbb_tradingeconomics/models/economic_calendar.py b/openbb_platform/providers/tradingeconomics/openbb_tradingeconomics/models/economic_calendar.py new file mode 100644 index 0000000000000000000000000000000000000000..bb96f129836f57cc3facd4c25e912c41da3c32a8 --- /dev/null +++ b/openbb_platform/providers/tradingeconomics/openbb_tradingeconomics/models/economic_calendar.py @@ -0,0 +1,270 @@ +"""Trading Economics Economic Calendar Model.""" + +# pylint: disable=unused-argument + +from datetime import ( + date as dateType, + datetime, +) +from typing import Any, Literal, Optional, Union +from warnings import warn + +from openbb_core.app.model.abstract.error import OpenBBError +from openbb_core.provider.abstract.fetcher import Fetcher +from openbb_core.provider.standard_models.economic_calendar import ( + EconomicCalendarData, + EconomicCalendarQueryParams, +) +from openbb_tradingeconomics.utils.countries import COUNTRIES +from pydantic import Field, field_validator, model_validator + +IMPORTANCE_CHOICES = ["low", "medium", "high"] + +IMPORTANCE = Literal["low", "medium", "high"] + +GROUPS_CHOICES = [ + "interest_rate", + "inflation", + "bonds", + "consumer", + "gdp", + "government", + "housing", + "labour", + "markets", + "money", + "prices", + "trade", + "business", +] + +GROUPS = Literal[ + "interest_rate", + "inflation", + "bonds", + "consumer", + "gdp", + "government", + "housing", + "labour", + "markets", + "money", + "prices", + "trade", + "business", +] + +TE_COUNTRY_LIMIT = 28 + + +class TEEconomicCalendarQueryParams(EconomicCalendarQueryParams): + """Trading Economics Economic Calendar Query. + + Source: https://docs.tradingeconomics.com/economic_calendar/ + """ + + __json_schema_extra__ = { + "country": { + "multiple_items_allowed": True, + "choices": sorted(COUNTRIES), + }, + "calendar_id": { + "multiple_items_allowed": True, + }, + "importance": { + "multiple_items_allowed": False, + "choices": IMPORTANCE_CHOICES, + }, + "group": { + "multiple_items_allowed": False, + "choices": GROUPS_CHOICES, + }, + } + country: Optional[str] = Field( + default=None, + description="Country of the event.", + ) + importance: Optional[IMPORTANCE] = Field( + default=None, + description="Importance of the event.", + ) + group: Optional[GROUPS] = Field( + default=None, + description="Grouping of events.", + ) + calendar_id: Union[None, int, str] = Field( + default=None, description="Get events by TradingEconomics Calendar ID." + ) + _number_of_countries: int = 0 + + @field_validator("country", mode="before", check_fields=False) + @classmethod + def validate_country(cls, c): + """Validate country.""" + # pylint: disable=import-outside-toplevel + from openbb_core.provider.utils.helpers import check_item + + result: list = [] + values = c.replace(" ", "_").split(",") + for v in values: + check_item(v.lower(), COUNTRIES) + result.append(v.lower()) + + cls._number_of_countries = len(result) + if cls._number_of_countries >= TE_COUNTRY_LIMIT: + warn( + f"Trading Economics API tend to fail if the number of countries is above {TE_COUNTRY_LIMIT}." + ) + + return ",".join(result) + + @field_validator("importance", mode="after", check_fields=False) + @classmethod + def importance_to_number(cls, v): + """Convert importance to number.""" + string_to_value = {"low": 1, "medium": 2, "high": 3} + return string_to_value.get(v.lower(), None) if v else None + + +class TEEconomicCalendarData(EconomicCalendarData): + """Trading Economics Economic Calendar Data.""" + + __alias_dict__ = { + "date": "Date", + "country": "Country", + "category": "Category", + "event": "Event", + "reference": "Reference", + "reference_date": "ReferenceDate", + "source": "Source", + "source_url": "SourceURL", + "actual": "Actual", + "consensus": "Forecast", + "forecast": "TEForecast", + "te_url": "URL", + "importance": "Importance", + "currency": "Currency", + "unit": "Unit", + "ticker": "Ticker", + "symbol": "Symbol", + "previous": "Previous", + "revised": "Revised", + "last_updated": "LastUpdate", + "calendar_id": "CalendarId", + "date_span": "DateSpan", + } + forecast: Optional[Union[str, float]] = Field( + default=None, description="TradingEconomics projections." + ) + reference: Optional[str] = Field( + default=None, + description="Abbreviated period for which released data refers to.", + ) + reference_date: Optional[dateType] = Field( + default=None, description="Date for the reference period." + ) + calendar_id: Optional[int] = Field( + default=None, description="TradingEconomics Calendar ID." + ) + date_span: Optional[int] = Field( + default=None, description="Date span of the event." + ) + symbol: Optional[str] = Field(default=None, description="TradingEconomics Symbol.") + ticker: Optional[str] = Field( + default=None, description="TradingEconomics Ticker symbol." + ) + te_url: Optional[str] = Field( + default=None, description="TradingEconomics URL path." + ) + source_url: Optional[str] = Field(default=None, description="Source URL.") + last_updated: Optional[datetime] = Field( + default=None, description="Last update of the data." + ) + + @field_validator("importance", mode="before", check_fields=False) + @classmethod + def importance_to_number(cls, v): + """Convert importance to number.""" + value_to_string = {1: "Low", 2: "Medium", 3: "High"} + return value_to_string.get(v) if v else None + + @field_validator("date", "last_updated", mode="before", check_fields=False) + @classmethod + def validate_datetime(cls, v: str) -> datetime: + """Validate the datetime values.""" + # pylint: disable=import-outside-toplevel + from pandas import to_datetime + + dt = to_datetime(v, utc=True) + return dt.replace(microsecond=0) + + @field_validator("reference_date", mode="before", check_fields=False) + @classmethod + def validate_date(cls, v): + """Validate the date.""" + # pylint: disable=import-outside-toplevel + from pandas import to_datetime + + return to_datetime(v, utc=True).date() if v else None + + @model_validator(mode="before") + @classmethod + def empty_strings(cls, values): # pylint: disable=no-self-argument + """Replace empty strings with None.""" + return ( + { + k: None if isinstance(v, str) and v == "" else v + for k, v in values.items() + } + if isinstance(values, dict) + else values + ) + + +class TEEconomicCalendarFetcher( + Fetcher[ + TEEconomicCalendarQueryParams, + list[TEEconomicCalendarData], + ] +): + """Transform the query, extract and transform the data from the Trading Economics endpoints.""" + + @staticmethod + def transform_query(params: dict[str, Any]) -> TEEconomicCalendarQueryParams: + """Transform the query params.""" + return TEEconomicCalendarQueryParams(**params) + + @staticmethod + async def aextract_data( + query: TEEconomicCalendarQueryParams, + credentials: Optional[dict[str, str]], + **kwargs: Any, + ) -> Union[dict, list[dict]]: + """Return the raw data from the TE endpoint.""" + # pylint: disable=import-outside-toplevel + from openbb_core.provider.utils.helpers import amake_request + from openbb_tradingeconomics.utils import url_generator + from openbb_tradingeconomics.utils.helpers import response_callback + + api_key = credentials.get("tradingeconomics_api_key") if credentials else "" + + if query.group is not None: + query.group = query.group.replace("_", " ") # type: ignore + + url = url_generator.generate_url(query) + + if not url: + raise OpenBBError( + "No url generated. Check combination of input parameters." + ) + + url = f"{url}{api_key}" + + return await amake_request(url, response_callback=response_callback, **kwargs) + + @staticmethod + def transform_data( + query: TEEconomicCalendarQueryParams, data: list[dict], **kwargs: Any + ) -> list[TEEconomicCalendarData]: + """Return the transformed data.""" + return [TEEconomicCalendarData.model_validate(d) for d in data] diff --git a/openbb_platform/providers/tradingeconomics/openbb_tradingeconomics/utils/countries.py b/openbb_platform/providers/tradingeconomics/openbb_tradingeconomics/utils/countries.py new file mode 100644 index 0000000000000000000000000000000000000000..ab31a2be5791a861c0af5dd2fd85ca6c5915224e --- /dev/null +++ b/openbb_platform/providers/tradingeconomics/openbb_tradingeconomics/utils/countries.py @@ -0,0 +1,235 @@ +"""Countries list for Trading Economics API.""" + +country_dict = { + "G20": [ + "United States", + "Euro Area", + "China", + "Japan", + "Germany", + "United Kingdom", + "France", + "India", + "Italy", + "Brazil", + "Canada", + "South Korea", + "Russia", + "Spain", + ], + "Australia": [ + "Australia", + "Fiji", + "Kiribati", + "New Caledonia", + "New Zealand", + "Papua New Guinea", + "Samoa", + "Solomon Islands", + "Tonga", + "Vanuatu", + ], + "America": [ + "Antigua and Barbuda", + "Argentina", + "Aruba", + "Bahamas", + "Barbados", + "Belize", + "Bermuda", + "Bolivia", + "Brazil", + "Canada", + "Cayman Islands", + "Chile", + "Colombia", + "Costa Rica", + "Cuba", + "Dominica", + "Dominican Republic", + "Ecuador", + "El Salvador", + "Grenada", + "Guatemala", + "Guyana", + "Haiti", + "Honduras", + "Jamaica", + "Mexico", + "Nicaragua", + "Panama", + "Paraguay", + "Peru", + "Puerto Rico", + "Suriname", + "Trinidad and Tobago", + "United States", + "Uruguay", + "Venezuela", + ], + "Europe": [ + "Albania", + "Andorra", + "Austria", + "Belarus", + "Belgium", + "Bosnia and Herzegovina", + "Bulgaria", + "Croatia", + "Cyprus", + "Czech Republic", + "Denmark", + "Estonia", + "Euro area", + "Faroe Islands", + "Finland", + "France", + "Germany", + "Greece", + "Hungary", + "Iceland", + "Ireland", + "Isle of Man", + "Italy", + "Kosovo", + "Latvia", + "Liechtenstein", + "Lithuania", + "Luxembourg", + "Malta", + "Moldova", + "Monaco", + "Montenegro", + "Netherlands", + "North Macedonia", + "Norway", + "Poland", + "Portugal", + "Romania", + "Russia", + "Serbia", + "Slovakia", + "Slovenia", + "Spain", + "Sweden", + "Switzerland", + "Turkey", + "Ukraine", + "United Kingdom", + ], + "Africa": [ + "Algeria", + "Angola", + "Benin", + "Botswana", + "Burkina Faso", + "Burundi", + "Cameroon", + "Cape Verde", + "Central African Republic", + "Chad", + "Comoros", + "Congo", + "Djibouti", + "Egypt", + "Equatorial Guinea", + "Eritrea", + "Ethiopia", + "Gabon", + "Gambia", + "Ghana", + "Guinea", + "Guinea Bissau", + "Ivory Coast", + "Kenya", + "Lesotho", + "Liberia", + "Libya", + "Madagascar", + "Malawi", + "Mali", + "Mauritania", + "Mauritius", + "Morocco", + "Mozambique", + "Namibia", + "Niger", + "Nigeria", + "Republic of the Congo", + "Rwanda", + "Sao Tome and Principe", + "Senegal", + "Seychelles", + "Sierra Leone", + "Somalia", + "South Africa", + "South Sudan", + "Sudan", + "Swaziland", + "Tanzania", + "Togo", + "Tunisia", + "Uganda", + "Zambia", + "Zimbabwe", + ], + "Asia": [ + "Afghanistan", + "Armenia", + "Azerbaijan", + "Bahrain", + "Bangladesh", + "Bhutan", + "Brunei", + "Cambodia", + "China", + "East Timor", + "Georgia", + "Hong Kong", + "India", + "Indonesia", + "Iran", + "Iraq", + "Israel", + "Japan", + "Jordan", + "Kazakhstan", + "Kuwait", + "Kyrgyzstan", + "Laos", + "Lebanon", + "Macao", + "Malaysia", + "Maldives", + "Mongolia", + "Myanmar", + "Nepal", + "North Korea", + "Oman", + "Palestine", + "Pakistan", + "Philippines", + "Qatar", + "Saudi Arabia", + "Singapore", + "South Korea", + "Sri Lanka", + "Syria", + "Taiwan", + "Tajikistan", + "Thailand", + "Turkmenistan", + "United Arab Emirates", + "Uzbekistan", + "Vietnam", + "Yemen", + ], +} + +COUNTRIES = list( + { + item.lower().replace(" ", "_") + for sublist in country_dict.values() + for item in sublist + } +) diff --git a/openbb_platform/providers/tradingeconomics/openbb_tradingeconomics/utils/helpers.py b/openbb_platform/providers/tradingeconomics/openbb_tradingeconomics/utils/helpers.py new file mode 100644 index 0000000000000000000000000000000000000000..95a19123f62d64e799438b69da6ef6247ccc5bf6 --- /dev/null +++ b/openbb_platform/providers/tradingeconomics/openbb_tradingeconomics/utils/helpers.py @@ -0,0 +1,26 @@ +"""TradingEconomics Helpers.""" + +from typing import Union + +from openbb_core.app.model.abstract.error import OpenBBError +from openbb_core.provider.utils.errors import EmptyDataError, UnauthorizedError + + +async def response_callback(response, _) -> Union[dict, list[dict]]: + """Return the response.""" + if response.status != 200: + message = await response.text() + + if "credentials" in message or "unauthorized" in message.lower(): + raise UnauthorizedError( + f"Unauthorized TradingEconomics request -> {message}" + ) + + raise OpenBBError(f"{response.status} -> {message}") + + results = await response.json() + + if not results: + raise EmptyDataError("The request was returned empty.") + + return results diff --git a/openbb_platform/providers/tradingeconomics/openbb_tradingeconomics/utils/url_generator.py b/openbb_platform/providers/tradingeconomics/openbb_tradingeconomics/utils/url_generator.py new file mode 100644 index 0000000000000000000000000000000000000000..c878fe614d7b200c4a9bdc6702e8ae9b11c4e9a9 --- /dev/null +++ b/openbb_platform/providers/tradingeconomics/openbb_tradingeconomics/utils/url_generator.py @@ -0,0 +1,97 @@ +"""Helper to generate urls for Trading Economics API.""" + +from datetime import date +from typing import Dict, List +from urllib.parse import quote, urlencode + + +def check_args(query_args: Dict, to_include: List[str]): + """Check if all fields in to_include are present in query_args.""" + available_args = ["country", "start_date", "end_date", "importance", "group"] + + # Check if all fields in to_include are present in query_args + # and elements in available_args that are not in to_include are not present in query_args + return all(field in query_args for field in to_include) and all( + field not in query_args for field in available_args if field not in to_include + ) + + +# pylint: disable = R0912 +def generate_url(in_query): + """Generate the url for trading economimcs. + + There is not a single api endpoint to hit so these are generated based on the combinations. + There are also some combinations that return no data so that will return an empty string. + """ + # Converting the input query to a dict of params that are not None + query = {k: v for k, v in in_query.dict().items() if v is not None} + + # Nothing -- just a snapshot + if not query: + return "https://api.tradingeconomics.com/calendar?c=" + + # Both start and end date are required + if "start_date" in query and "end_date" not in query: + query["end_date"] = date.today().strftime("%Y-%m-%d") + if "end_date" in query and "start_date" not in query: + query["start_date"] = query["end_date"] + + # Handle the formatting for the api + if "country" in query: + country = quote(query["country"].replace("_", " ")) + if "group" in query: + group = quote(query["group"]) + + base_url = "https://api.tradingeconomics.com/calendar" + url = "" + + # Construct URL based on query parameters + # Country Only + if check_args(query, ["country"]): + # pylint: disable=possibly-used-before-assignment + url = f"{base_url}/country/{country}?c=" + # Country + Date + elif check_args(query, ["country", "start_date", "end_date"]): + url = ( + f'{base_url}/country/{country}/{query["start_date"]}/{query["end_date"]}?c=' + ) + # Country + Importance + elif check_args(query, ["country", "importance"]): + url = f"{base_url}/country/{country}?{urlencode(query)}&c=" + # Country + Group + elif check_args(query, ["country", "group"]): + # pylint: disable=possibly-used-before-assignment + url = f"{base_url}/country/{country}/group/{group}?c=" + # Country + Group + Date + elif check_args(query, ["country", "group", "start_date", "end_date"]): + url = f'{base_url}/country/{country}/group/{group}/{query["start_date"]}/{query["end_date"]}?c=' + # Country + Date + Importance + elif check_args(query, ["country", "importance", "start_date", "end_date"]): + url = f'{base_url}/country/{country}/{query["start_date"]}/{query["end_date"]}?{urlencode(query)}&c=' + # By date only + elif check_args(query, ["start_date", "end_date"]): + url = f'{base_url}/country/All/{query["start_date"]}/{query["end_date"]}?c=' + # By importance only + elif check_args(query, ["importance"]): + url = f"{base_url}?{urlencode(query)}&c=" + # By importance and date + elif check_args(query, ["importance", "start_date", "end_date"]): + url = f'{base_url}/country/All/{query["start_date"]}/{query["end_date"]}?{urlencode(query)}&c=' + # Group Only + elif check_args(query, ["group"]): + url = f'{base_url}/group/{query["group"]}?c=' + # Group + Date + elif check_args(query, ["group", "start_date", "end_date"]): + url = f'{base_url}/group/{query["group"]}/{query["start_date"]}/{query["end_date"]}?c=' + # All fields + elif check_args( + query, ["country", "group", "importance", "start_date", "end_date"] + ): + start_date = query["start_date"] + end_date = query["end_date"] + url = f"{base_url}/country/{country}/group/{group}/{start_date}/{end_date}?{urlencode(query)}&c=" + # Calendar IDs + elif check_args(query, ["calendar_id"]): + url = f'{base_url}/calendarid/{str(query["calendar_id"])}?c=' + + return url if url else "" diff --git a/openbb_platform/providers/tradingeconomics/poetry.lock b/openbb_platform/providers/tradingeconomics/poetry.lock new file mode 100644 index 0000000000000000000000000000000000000000..8b5cef68b5cd92a25e397a3668ab2711aa485aac --- /dev/null +++ b/openbb_platform/providers/tradingeconomics/poetry.lock @@ -0,0 +1,1734 @@ +# This file is automatically @generated by Poetry 2.1.3 and should not be changed by hand. + +[[package]] +name = "aiohappyeyeballs" +version = "2.6.1" +description = "Happy Eyeballs for asyncio" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "aiohappyeyeballs-2.6.1-py3-none-any.whl", hash = "sha256:f349ba8f4b75cb25c99c5c2d84e997e485204d2902a9597802b0371f09331fb8"}, + {file = "aiohappyeyeballs-2.6.1.tar.gz", hash = "sha256:c3f9d0113123803ccadfdf3f0faa505bc78e6a72d1cc4806cbd719826e943558"}, +] + +[[package]] +name = "aiohttp" +version = "3.11.18" +description = "Async http client/server framework (asyncio)" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "aiohttp-3.11.18-cp310-cp310-macosx_10_9_universal2.whl", hash = "sha256:96264854fedbea933a9ca4b7e0c745728f01380691687b7365d18d9e977179c4"}, + {file = "aiohttp-3.11.18-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:9602044ff047043430452bc3a2089743fa85da829e6fc9ee0025351d66c332b6"}, + {file = "aiohttp-3.11.18-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:5691dc38750fcb96a33ceef89642f139aa315c8a193bbd42a0c33476fd4a1609"}, + {file = "aiohttp-3.11.18-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:554c918ec43f8480b47a5ca758e10e793bd7410b83701676a4782672d670da55"}, + {file = "aiohttp-3.11.18-cp310-cp310-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:8a4076a2b3ba5b004b8cffca6afe18a3b2c5c9ef679b4d1e9859cf76295f8d4f"}, + {file = "aiohttp-3.11.18-cp310-cp310-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:767a97e6900edd11c762be96d82d13a1d7c4fc4b329f054e88b57cdc21fded94"}, + {file = "aiohttp-3.11.18-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:f0ddc9337a0fb0e727785ad4f41163cc314376e82b31846d3835673786420ef1"}, + {file = "aiohttp-3.11.18-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:f414f37b244f2a97e79b98d48c5ff0789a0b4b4609b17d64fa81771ad780e415"}, + {file = "aiohttp-3.11.18-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:fdb239f47328581e2ec7744ab5911f97afb10752332a6dd3d98e14e429e1a9e7"}, + {file = "aiohttp-3.11.18-cp310-cp310-musllinux_1_2_armv7l.whl", hash = "sha256:f2c50bad73ed629cc326cc0f75aed8ecfb013f88c5af116f33df556ed47143eb"}, + {file = "aiohttp-3.11.18-cp310-cp310-musllinux_1_2_i686.whl", hash = "sha256:0a8d8f20c39d3fa84d1c28cdb97f3111387e48209e224408e75f29c6f8e0861d"}, + {file = "aiohttp-3.11.18-cp310-cp310-musllinux_1_2_ppc64le.whl", hash = "sha256:106032eaf9e62fd6bc6578c8b9e6dc4f5ed9a5c1c7fb2231010a1b4304393421"}, + {file = "aiohttp-3.11.18-cp310-cp310-musllinux_1_2_s390x.whl", hash = "sha256:b491e42183e8fcc9901d8dcd8ae644ff785590f1727f76ca86e731c61bfe6643"}, + {file = "aiohttp-3.11.18-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:ad8c745ff9460a16b710e58e06a9dec11ebc0d8f4dd82091cefb579844d69868"}, + {file = "aiohttp-3.11.18-cp310-cp310-win32.whl", hash = "sha256:8e57da93e24303a883146510a434f0faf2f1e7e659f3041abc4e3fb3f6702a9f"}, + {file = "aiohttp-3.11.18-cp310-cp310-win_amd64.whl", hash = "sha256:cc93a4121d87d9f12739fc8fab0a95f78444e571ed63e40bfc78cd5abe700ac9"}, + {file = "aiohttp-3.11.18-cp311-cp311-macosx_10_9_universal2.whl", hash = "sha256:427fdc56ccb6901ff8088544bde47084845ea81591deb16f957897f0f0ba1be9"}, + {file = "aiohttp-3.11.18-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:2c828b6d23b984255b85b9b04a5b963a74278b7356a7de84fda5e3b76866597b"}, + {file = "aiohttp-3.11.18-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:5c2eaa145bb36b33af1ff2860820ba0589e165be4ab63a49aebfd0981c173b66"}, + {file = "aiohttp-3.11.18-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:3d518ce32179f7e2096bf4e3e8438cf445f05fedd597f252de9f54c728574756"}, + {file = "aiohttp-3.11.18-cp311-cp311-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:0700055a6e05c2f4711011a44364020d7a10fbbcd02fbf3e30e8f7e7fddc8717"}, + {file = "aiohttp-3.11.18-cp311-cp311-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:8bd1cde83e4684324e6ee19adfc25fd649d04078179890be7b29f76b501de8e4"}, + {file = "aiohttp-3.11.18-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:73b8870fe1c9a201b8c0d12c94fe781b918664766728783241a79e0468427e4f"}, + {file = "aiohttp-3.11.18-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:25557982dd36b9e32c0a3357f30804e80790ec2c4d20ac6bcc598533e04c6361"}, + {file = "aiohttp-3.11.18-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:7e889c9df381a2433802991288a61e5a19ceb4f61bd14f5c9fa165655dcb1fd1"}, + {file = "aiohttp-3.11.18-cp311-cp311-musllinux_1_2_armv7l.whl", hash = "sha256:9ea345fda05bae217b6cce2acf3682ce3b13d0d16dd47d0de7080e5e21362421"}, + {file = "aiohttp-3.11.18-cp311-cp311-musllinux_1_2_i686.whl", hash = "sha256:9f26545b9940c4b46f0a9388fd04ee3ad7064c4017b5a334dd450f616396590e"}, + {file = "aiohttp-3.11.18-cp311-cp311-musllinux_1_2_ppc64le.whl", hash = "sha256:3a621d85e85dccabd700294494d7179ed1590b6d07a35709bb9bd608c7f5dd1d"}, + {file = "aiohttp-3.11.18-cp311-cp311-musllinux_1_2_s390x.whl", hash = "sha256:9c23fd8d08eb9c2af3faeedc8c56e134acdaf36e2117ee059d7defa655130e5f"}, + {file = "aiohttp-3.11.18-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:d9e6b0e519067caa4fd7fb72e3e8002d16a68e84e62e7291092a5433763dc0dd"}, + {file = "aiohttp-3.11.18-cp311-cp311-win32.whl", hash = "sha256:122f3e739f6607e5e4c6a2f8562a6f476192a682a52bda8b4c6d4254e1138f4d"}, + {file = "aiohttp-3.11.18-cp311-cp311-win_amd64.whl", hash = "sha256:e6f3c0a3a1e73e88af384b2e8a0b9f4fb73245afd47589df2afcab6b638fa0e6"}, + {file = "aiohttp-3.11.18-cp312-cp312-macosx_10_13_universal2.whl", hash = "sha256:63d71eceb9cad35d47d71f78edac41fcd01ff10cacaa64e473d1aec13fa02df2"}, + {file = "aiohttp-3.11.18-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:d1929da615840969929e8878d7951b31afe0bac883d84418f92e5755d7b49508"}, + {file = "aiohttp-3.11.18-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:7d0aebeb2392f19b184e3fdd9e651b0e39cd0f195cdb93328bd124a1d455cd0e"}, + {file = "aiohttp-3.11.18-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:3849ead845e8444f7331c284132ab314b4dac43bfae1e3cf350906d4fff4620f"}, + {file = "aiohttp-3.11.18-cp312-cp312-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:5e8452ad6b2863709f8b3d615955aa0807bc093c34b8e25b3b52097fe421cb7f"}, + {file = "aiohttp-3.11.18-cp312-cp312-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:3b8d2b42073611c860a37f718b3d61ae8b4c2b124b2e776e2c10619d920350ec"}, + {file = "aiohttp-3.11.18-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:40fbf91f6a0ac317c0a07eb328a1384941872f6761f2e6f7208b63c4cc0a7ff6"}, + {file = "aiohttp-3.11.18-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:44ff5625413fec55216da5eaa011cf6b0a2ed67a565914a212a51aa3755b0009"}, + {file = "aiohttp-3.11.18-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:7f33a92a2fde08e8c6b0c61815521324fc1612f397abf96eed86b8e31618fdb4"}, + {file = "aiohttp-3.11.18-cp312-cp312-musllinux_1_2_armv7l.whl", hash = "sha256:11d5391946605f445ddafda5eab11caf310f90cdda1fd99865564e3164f5cff9"}, + {file = "aiohttp-3.11.18-cp312-cp312-musllinux_1_2_i686.whl", hash = "sha256:3cc314245deb311364884e44242e00c18b5896e4fe6d5f942e7ad7e4cb640adb"}, + {file = "aiohttp-3.11.18-cp312-cp312-musllinux_1_2_ppc64le.whl", hash = "sha256:0f421843b0f70740772228b9e8093289924359d306530bcd3926f39acbe1adda"}, + {file = "aiohttp-3.11.18-cp312-cp312-musllinux_1_2_s390x.whl", hash = "sha256:e220e7562467dc8d589e31c1acd13438d82c03d7f385c9cd41a3f6d1d15807c1"}, + {file = "aiohttp-3.11.18-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:ab2ef72f8605046115bc9aa8e9d14fd49086d405855f40b79ed9e5c1f9f4faea"}, + {file = "aiohttp-3.11.18-cp312-cp312-win32.whl", hash = "sha256:12a62691eb5aac58d65200c7ae94d73e8a65c331c3a86a2e9670927e94339ee8"}, + {file = "aiohttp-3.11.18-cp312-cp312-win_amd64.whl", hash = "sha256:364329f319c499128fd5cd2d1c31c44f234c58f9b96cc57f743d16ec4f3238c8"}, + {file = "aiohttp-3.11.18-cp313-cp313-macosx_10_13_universal2.whl", hash = "sha256:474215ec618974054cf5dc465497ae9708543cbfc312c65212325d4212525811"}, + {file = "aiohttp-3.11.18-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:6ced70adf03920d4e67c373fd692123e34d3ac81dfa1c27e45904a628567d804"}, + {file = "aiohttp-3.11.18-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:2d9f6c0152f8d71361905aaf9ed979259537981f47ad099c8b3d81e0319814bd"}, + {file = "aiohttp-3.11.18-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:a35197013ed929c0aed5c9096de1fc5a9d336914d73ab3f9df14741668c0616c"}, + {file = "aiohttp-3.11.18-cp313-cp313-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:540b8a1f3a424f1af63e0af2d2853a759242a1769f9f1ab053996a392bd70118"}, + {file = "aiohttp-3.11.18-cp313-cp313-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:f9e6710ebebfce2ba21cee6d91e7452d1125100f41b906fb5af3da8c78b764c1"}, + {file = "aiohttp-3.11.18-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:f8af2ef3b4b652ff109f98087242e2ab974b2b2b496304063585e3d78de0b000"}, + {file = "aiohttp-3.11.18-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:28c3f975e5ae3dbcbe95b7e3dcd30e51da561a0a0f2cfbcdea30fc1308d72137"}, + {file = "aiohttp-3.11.18-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:c28875e316c7b4c3e745172d882d8a5c835b11018e33432d281211af35794a93"}, + {file = "aiohttp-3.11.18-cp313-cp313-musllinux_1_2_armv7l.whl", hash = "sha256:13cd38515568ae230e1ef6919e2e33da5d0f46862943fcda74e7e915096815f3"}, + {file = "aiohttp-3.11.18-cp313-cp313-musllinux_1_2_i686.whl", hash = "sha256:0e2a92101efb9f4c2942252c69c63ddb26d20f46f540c239ccfa5af865197bb8"}, + {file = "aiohttp-3.11.18-cp313-cp313-musllinux_1_2_ppc64le.whl", hash = "sha256:e6d3e32b8753c8d45ac550b11a1090dd66d110d4ef805ffe60fa61495360b3b2"}, + {file = "aiohttp-3.11.18-cp313-cp313-musllinux_1_2_s390x.whl", hash = "sha256:ea4cf2488156e0f281f93cc2fd365025efcba3e2d217cbe3df2840f8c73db261"}, + {file = "aiohttp-3.11.18-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:9d4df95ad522c53f2b9ebc07f12ccd2cb15550941e11a5bbc5ddca2ca56316d7"}, + {file = "aiohttp-3.11.18-cp313-cp313-win32.whl", hash = "sha256:cdd1bbaf1e61f0d94aced116d6e95fe25942f7a5f42382195fd9501089db5d78"}, + {file = "aiohttp-3.11.18-cp313-cp313-win_amd64.whl", hash = "sha256:bdd619c27e44382cf642223f11cfd4d795161362a5a1fc1fa3940397bc89db01"}, + {file = "aiohttp-3.11.18-cp39-cp39-macosx_10_9_universal2.whl", hash = "sha256:469ac32375d9a716da49817cd26f1916ec787fc82b151c1c832f58420e6d3533"}, + {file = "aiohttp-3.11.18-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:3cec21dd68924179258ae14af9f5418c1ebdbba60b98c667815891293902e5e0"}, + {file = "aiohttp-3.11.18-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:b426495fb9140e75719b3ae70a5e8dd3a79def0ae3c6c27e012fc59f16544a4a"}, + {file = "aiohttp-3.11.18-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:ad2f41203e2808616292db5d7170cccf0c9f9c982d02544443c7eb0296e8b0c7"}, + {file = "aiohttp-3.11.18-cp39-cp39-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:5bc0ae0a5e9939e423e065a3e5b00b24b8379f1db46046d7ab71753dfc7dd0e1"}, + {file = "aiohttp-3.11.18-cp39-cp39-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:fe7cdd3f7d1df43200e1c80f1aed86bb36033bf65e3c7cf46a2b97a253ef8798"}, + {file = "aiohttp-3.11.18-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:5199be2a2f01ffdfa8c3a6f5981205242986b9e63eb8ae03fd18f736e4840721"}, + {file = "aiohttp-3.11.18-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:7ccec9e72660b10f8e283e91aa0295975c7bd85c204011d9f5eb69310555cf30"}, + {file = "aiohttp-3.11.18-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:1596ebf17e42e293cbacc7a24c3e0dc0f8f755b40aff0402cb74c1ff6baec1d3"}, + {file = "aiohttp-3.11.18-cp39-cp39-musllinux_1_2_armv7l.whl", hash = "sha256:eab7b040a8a873020113ba814b7db7fa935235e4cbaf8f3da17671baa1024863"}, + {file = "aiohttp-3.11.18-cp39-cp39-musllinux_1_2_i686.whl", hash = "sha256:5d61df4a05476ff891cff0030329fee4088d40e4dc9b013fac01bc3c745542c2"}, + {file = "aiohttp-3.11.18-cp39-cp39-musllinux_1_2_ppc64le.whl", hash = "sha256:46533e6792e1410f9801d09fd40cbbff3f3518d1b501d6c3c5b218f427f6ff08"}, + {file = "aiohttp-3.11.18-cp39-cp39-musllinux_1_2_s390x.whl", hash = "sha256:c1b90407ced992331dd6d4f1355819ea1c274cc1ee4d5b7046c6761f9ec11829"}, + {file = "aiohttp-3.11.18-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:a2fd04ae4971b914e54fe459dd7edbbd3f2ba875d69e057d5e3c8e8cac094935"}, + {file = "aiohttp-3.11.18-cp39-cp39-win32.whl", hash = "sha256:b2f317d1678002eee6fe85670039fb34a757972284614638f82b903a03feacdc"}, + {file = "aiohttp-3.11.18-cp39-cp39-win_amd64.whl", hash = "sha256:5e7007b8d1d09bce37b54111f593d173691c530b80f27c6493b928dabed9e6ef"}, + {file = "aiohttp-3.11.18.tar.gz", hash = "sha256:ae856e1138612b7e412db63b7708735cff4d38d0399f6a5435d3dac2669f558a"}, +] + +[package.dependencies] +aiohappyeyeballs = ">=2.3.0" +aiosignal = ">=1.1.2" +async-timeout = {version = ">=4.0,<6.0", markers = "python_version < \"3.11\""} +attrs = ">=17.3.0" +frozenlist = ">=1.1.1" +multidict = ">=4.5,<7.0" +propcache = ">=0.2.0" +yarl = ">=1.17.0,<2.0" + +[package.extras] +speedups = ["Brotli ; platform_python_implementation == \"CPython\"", "aiodns (>=3.2.0) ; sys_platform == \"linux\" or sys_platform == \"darwin\"", "brotlicffi ; platform_python_implementation != \"CPython\""] + +[[package]] +name = "aiosignal" +version = "1.3.2" +description = "aiosignal: a list of registered asynchronous callbacks" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "aiosignal-1.3.2-py2.py3-none-any.whl", hash = "sha256:45cde58e409a301715980c2b01d0c28bdde3770d8290b5eb2173759d9acb31a5"}, + {file = "aiosignal-1.3.2.tar.gz", hash = "sha256:a8c255c66fafb1e499c9351d0bf32ff2d8a0321595ebac3b93713656d2436f54"}, +] + +[package.dependencies] +frozenlist = ">=1.1.0" + +[[package]] +name = "annotated-types" +version = "0.7.0" +description = "Reusable constraint types to use with typing.Annotated" +optional = false +python-versions = ">=3.8" +groups = ["main"] +files = [ + {file = "annotated_types-0.7.0-py3-none-any.whl", hash = "sha256:1f02e8b43a8fbbc3f3e0d4f0f4bfc8131bcb4eebe8849b8e5c773f3a1c582a53"}, + {file = "annotated_types-0.7.0.tar.gz", hash = "sha256:aff07c09a53a08bc8cfccb9c85b05f1aa9a2a6f23728d790723543408344ce89"}, +] + +[[package]] +name = "anyio" +version = "4.9.0" +description = "High level compatibility layer for multiple asynchronous event loop implementations" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "anyio-4.9.0-py3-none-any.whl", hash = "sha256:9f76d541cad6e36af7beb62e978876f3b41e3e04f2c1fbf0884604c0a9c4d93c"}, + {file = "anyio-4.9.0.tar.gz", hash = "sha256:673c0c244e15788651a4ff38710fea9675823028a6f08a5eda409e0c9840a028"}, +] + +[package.dependencies] +exceptiongroup = {version = ">=1.0.2", markers = "python_version < \"3.11\""} +idna = ">=2.8" +sniffio = ">=1.1" +typing_extensions = {version = ">=4.5", markers = "python_version < \"3.13\""} + +[package.extras] +doc = ["Sphinx (>=8.2,<9.0)", "packaging", "sphinx-autodoc-typehints (>=1.2.0)", "sphinx_rtd_theme"] +test = ["anyio[trio]", "blockbuster (>=1.5.23)", "coverage[toml] (>=7)", "exceptiongroup (>=1.2.0)", "hypothesis (>=4.0)", "psutil (>=5.9)", "pytest (>=7.0)", "trustme", "truststore (>=0.9.1) ; python_version >= \"3.10\"", "uvloop (>=0.21) ; platform_python_implementation == \"CPython\" and platform_system != \"Windows\" and python_version < \"3.14\""] +trio = ["trio (>=0.26.1)"] + +[[package]] +name = "async-timeout" +version = "5.0.1" +description = "Timeout context manager for asyncio programs" +optional = false +python-versions = ">=3.8" +groups = ["main"] +markers = "python_version < \"3.11\"" +files = [ + {file = "async_timeout-5.0.1-py3-none-any.whl", hash = "sha256:39e3809566ff85354557ec2398b55e096c8364bacac9405a7a1fa429e77fe76c"}, + {file = "async_timeout-5.0.1.tar.gz", hash = "sha256:d9321a7a3d5a6a5e187e824d2fa0793ce379a202935782d555d6e9d2735677d3"}, +] + +[[package]] +name = "attrs" +version = "25.3.0" +description = "Classes Without Boilerplate" +optional = false +python-versions = ">=3.8" +groups = ["main"] +files = [ + {file = "attrs-25.3.0-py3-none-any.whl", hash = "sha256:427318ce031701fea540783410126f03899a97ffc6f61596ad581ac2e40e3bc3"}, + {file = "attrs-25.3.0.tar.gz", hash = "sha256:75d7cefc7fb576747b2c81b4442d4d4a1ce0900973527c011d1030fd3bf4af1b"}, +] + +[package.extras] +benchmark = ["cloudpickle ; platform_python_implementation == \"CPython\"", "hypothesis", "mypy (>=1.11.1) ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pympler", "pytest (>=4.3.0)", "pytest-codspeed", "pytest-mypy-plugins ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pytest-xdist[psutil]"] +cov = ["cloudpickle ; platform_python_implementation == \"CPython\"", "coverage[toml] (>=5.3)", "hypothesis", "mypy (>=1.11.1) ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pympler", "pytest (>=4.3.0)", "pytest-mypy-plugins ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pytest-xdist[psutil]"] +dev = ["cloudpickle ; platform_python_implementation == \"CPython\"", "hypothesis", "mypy (>=1.11.1) ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pre-commit-uv", "pympler", "pytest (>=4.3.0)", "pytest-mypy-plugins ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pytest-xdist[psutil]"] +docs = ["cogapp", "furo", "myst-parser", "sphinx", "sphinx-notfound-page", "sphinxcontrib-towncrier", "towncrier"] +tests = ["cloudpickle ; platform_python_implementation == \"CPython\"", "hypothesis", "mypy (>=1.11.1) ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pympler", "pytest (>=4.3.0)", "pytest-mypy-plugins ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pytest-xdist[psutil]"] +tests-mypy = ["mypy (>=1.11.1) ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\"", "pytest-mypy-plugins ; platform_python_implementation == \"CPython\" and python_version >= \"3.10\""] + +[[package]] +name = "backoff" +version = "2.2.1" +description = "Function decoration for backoff and retry" +optional = false +python-versions = ">=3.7,<4.0" +groups = ["main"] +files = [ + {file = "backoff-2.2.1-py3-none-any.whl", hash = "sha256:63579f9a0628e06278f7e47b7d7d5b6ce20dc65c5e96a6f3ca99a6adca0396e8"}, + {file = "backoff-2.2.1.tar.gz", hash = "sha256:03f829f5bb1923180821643f8753b0502c3b682293992485b0eef2807afa5cba"}, +] + +[[package]] +name = "certifi" +version = "2025.4.26" +description = "Python package for providing Mozilla's CA Bundle." +optional = false +python-versions = ">=3.6" +groups = ["main"] +files = [ + {file = "certifi-2025.4.26-py3-none-any.whl", hash = "sha256:30350364dfe371162649852c63336a15c70c6510c2ad5015b21c2345311805f3"}, + {file = "certifi-2025.4.26.tar.gz", hash = "sha256:0a816057ea3cdefcef70270d2c515e4506bbc954f417fa5ade2021213bb8f0c6"}, +] + +[[package]] +name = "charset-normalizer" +version = "3.4.2" +description = "The Real First Universal Charset Detector. Open, modern and actively maintained alternative to Chardet." +optional = false +python-versions = ">=3.7" +groups = ["main"] +files = [ + {file = "charset_normalizer-3.4.2-cp310-cp310-macosx_10_9_universal2.whl", hash = "sha256:7c48ed483eb946e6c04ccbe02c6b4d1d48e51944b6db70f697e089c193404941"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:b2d318c11350e10662026ad0eb71bb51c7812fc8590825304ae0bdd4ac283acd"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:9cbfacf36cb0ec2897ce0ebc5d08ca44213af24265bd56eca54bee7923c48fd6"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:18dd2e350387c87dabe711b86f83c9c78af772c748904d372ade190b5c7c9d4d"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:8075c35cd58273fee266c58c0c9b670947c19df5fb98e7b66710e04ad4e9ff86"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:5bf4545e3b962767e5c06fe1738f951f77d27967cb2caa64c28be7c4563e162c"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:7a6ab32f7210554a96cd9e33abe3ddd86732beeafc7a28e9955cdf22ffadbab0"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-musllinux_1_2_i686.whl", hash = "sha256:b33de11b92e9f75a2b545d6e9b6f37e398d86c3e9e9653c4864eb7e89c5773ef"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-musllinux_1_2_ppc64le.whl", hash = "sha256:8755483f3c00d6c9a77f490c17e6ab0c8729e39e6390328e42521ef175380ae6"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-musllinux_1_2_s390x.whl", hash = "sha256:68a328e5f55ec37c57f19ebb1fdc56a248db2e3e9ad769919a58672958e8f366"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:21b2899062867b0e1fde9b724f8aecb1af14f2778d69aacd1a5a1853a597a5db"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-win32.whl", hash = "sha256:e8082b26888e2f8b36a042a58307d5b917ef2b1cacab921ad3323ef91901c71a"}, + {file = "charset_normalizer-3.4.2-cp310-cp310-win_amd64.whl", hash = "sha256:f69a27e45c43520f5487f27627059b64aaf160415589230992cec34c5e18a509"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-macosx_10_9_universal2.whl", hash = "sha256:be1e352acbe3c78727a16a455126d9ff83ea2dfdcbc83148d2982305a04714c2"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:aa88ca0b1932e93f2d961bf3addbb2db902198dca337d88c89e1559e066e7645"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:d524ba3f1581b35c03cb42beebab4a13e6cdad7b36246bd22541fa585a56cccd"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:28a1005facc94196e1fb3e82a3d442a9d9110b8434fc1ded7a24a2983c9888d8"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:fdb20a30fe1175ecabed17cbf7812f7b804b8a315a25f24678bcdf120a90077f"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:0f5d9ed7f254402c9e7d35d2f5972c9bbea9040e99cd2861bd77dc68263277c7"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:efd387a49825780ff861998cd959767800d54f8308936b21025326de4b5a42b9"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-musllinux_1_2_i686.whl", hash = "sha256:f0aa37f3c979cf2546b73e8222bbfa3dc07a641585340179d768068e3455e544"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-musllinux_1_2_ppc64le.whl", hash = "sha256:e70e990b2137b29dc5564715de1e12701815dacc1d056308e2b17e9095372a82"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-musllinux_1_2_s390x.whl", hash = "sha256:0c8c57f84ccfc871a48a47321cfa49ae1df56cd1d965a09abe84066f6853b9c0"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:6b66f92b17849b85cad91259efc341dce9c1af48e2173bf38a85c6329f1033e5"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-win32.whl", hash = "sha256:daac4765328a919a805fa5e2720f3e94767abd632ae410a9062dff5412bae65a"}, + {file = "charset_normalizer-3.4.2-cp311-cp311-win_amd64.whl", hash = "sha256:e53efc7c7cee4c1e70661e2e112ca46a575f90ed9ae3fef200f2a25e954f4b28"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-macosx_10_13_universal2.whl", hash = "sha256:0c29de6a1a95f24b9a1aa7aefd27d2487263f00dfd55a77719b530788f75cff7"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:cddf7bd982eaa998934a91f69d182aec997c6c468898efe6679af88283b498d3"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:fcbe676a55d7445b22c10967bceaaf0ee69407fbe0ece4d032b6eb8d4565982a"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:d41c4d287cfc69060fa91cae9683eacffad989f1a10811995fa309df656ec214"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:4e594135de17ab3866138f496755f302b72157d115086d100c3f19370839dd3a"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:cf713fe9a71ef6fd5adf7a79670135081cd4431c2943864757f0fa3a65b1fafd"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:a370b3e078e418187da8c3674eddb9d983ec09445c99a3a263c2011993522981"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-musllinux_1_2_i686.whl", hash = "sha256:a955b438e62efdf7e0b7b52a64dc5c3396e2634baa62471768a64bc2adb73d5c"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-musllinux_1_2_ppc64le.whl", hash = "sha256:7222ffd5e4de8e57e03ce2cef95a4c43c98fcb72ad86909abdfc2c17d227fc1b"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-musllinux_1_2_s390x.whl", hash = "sha256:bee093bf902e1d8fc0ac143c88902c3dfc8941f7ea1d6a8dd2bcb786d33db03d"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:dedb8adb91d11846ee08bec4c8236c8549ac721c245678282dcb06b221aab59f"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-win32.whl", hash = "sha256:db4c7bf0e07fc3b7d89ac2a5880a6a8062056801b83ff56d8464b70f65482b6c"}, + {file = "charset_normalizer-3.4.2-cp312-cp312-win_amd64.whl", hash = "sha256:5a9979887252a82fefd3d3ed2a8e3b937a7a809f65dcb1e068b090e165bbe99e"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-macosx_10_13_universal2.whl", hash = "sha256:926ca93accd5d36ccdabd803392ddc3e03e6d4cd1cf17deff3b989ab8e9dbcf0"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:eba9904b0f38a143592d9fc0e19e2df0fa2e41c3c3745554761c5f6447eedabf"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:3fddb7e2c84ac87ac3a947cb4e66d143ca5863ef48e4a5ecb83bd48619e4634e"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:98f862da73774290f251b9df8d11161b6cf25b599a66baf087c1ffe340e9bfd1"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:6c9379d65defcab82d07b2a9dfbfc2e95bc8fe0ebb1b176a3190230a3ef0e07c"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:e635b87f01ebc977342e2697d05b56632f5f879a4f15955dfe8cef2448b51691"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:1c95a1e2902a8b722868587c0e1184ad5c55631de5afc0eb96bc4b0d738092c0"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-musllinux_1_2_i686.whl", hash = "sha256:ef8de666d6179b009dce7bcb2ad4c4a779f113f12caf8dc77f0162c29d20490b"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-musllinux_1_2_ppc64le.whl", hash = "sha256:32fc0341d72e0f73f80acb0a2c94216bd704f4f0bce10aedea38f30502b271ff"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-musllinux_1_2_s390x.whl", hash = "sha256:289200a18fa698949d2b39c671c2cc7a24d44096784e76614899a7ccf2574b7b"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:4a476b06fbcf359ad25d34a057b7219281286ae2477cc5ff5e3f70a246971148"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-win32.whl", hash = "sha256:aaeeb6a479c7667fbe1099af9617c83aaca22182d6cf8c53966491a0f1b7ffb7"}, + {file = "charset_normalizer-3.4.2-cp313-cp313-win_amd64.whl", hash = "sha256:aa6af9e7d59f9c12b33ae4e9450619cf2488e2bbe9b44030905877f0b2324980"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:1cad5f45b3146325bb38d6855642f6fd609c3f7cad4dbaf75549bf3b904d3184"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:b2680962a4848b3c4f155dc2ee64505a9c57186d0d56b43123b17ca3de18f0fa"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:36b31da18b8890a76ec181c3cf44326bf2c48e36d393ca1b72b3f484113ea344"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:f4074c5a429281bf056ddd4c5d3b740ebca4d43ffffe2ef4bf4d2d05114299da"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:c9e36a97bee9b86ef9a1cf7bb96747eb7a15c2f22bdb5b516434b00f2a599f02"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-musllinux_1_2_aarch64.whl", hash = "sha256:1b1bde144d98e446b056ef98e59c256e9294f6b74d7af6846bf5ffdafd687a7d"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-musllinux_1_2_i686.whl", hash = "sha256:915f3849a011c1f593ab99092f3cecfcb4d65d8feb4a64cf1bf2d22074dc0ec4"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-musllinux_1_2_ppc64le.whl", hash = "sha256:fb707f3e15060adf5b7ada797624a6c6e0138e2a26baa089df64c68ee98e040f"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-musllinux_1_2_s390x.whl", hash = "sha256:25a23ea5c7edc53e0f29bae2c44fcb5a1aa10591aae107f2a2b2583a9c5cbc64"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-musllinux_1_2_x86_64.whl", hash = "sha256:770cab594ecf99ae64c236bc9ee3439c3f46be49796e265ce0cc8bc17b10294f"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-win32.whl", hash = "sha256:6a0289e4589e8bdfef02a80478f1dfcb14f0ab696b5a00e1f4b8a14a307a3c58"}, + {file = "charset_normalizer-3.4.2-cp37-cp37m-win_amd64.whl", hash = "sha256:6fc1f5b51fa4cecaa18f2bd7a003f3dd039dd615cd69a2afd6d3b19aed6775f2"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-macosx_10_9_universal2.whl", hash = "sha256:76af085e67e56c8816c3ccf256ebd136def2ed9654525348cfa744b6802b69eb"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:e45ba65510e2647721e35323d6ef54c7974959f6081b58d4ef5d87c60c84919a"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:046595208aae0120559a67693ecc65dd75d46f7bf687f159127046628178dc45"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:75d10d37a47afee94919c4fab4c22b9bc2a8bf7d4f46f87363bcf0573f3ff4f5"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:6333b3aa5a12c26b2a4d4e7335a28f1475e0e5e17d69d55141ee3cab736f66d1"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:e8323a9b031aa0393768b87f04b4164a40037fb2a3c11ac06a03ffecd3618027"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-musllinux_1_2_aarch64.whl", hash = "sha256:24498ba8ed6c2e0b56d4acbf83f2d989720a93b41d712ebd4f4979660db4417b"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-musllinux_1_2_i686.whl", hash = "sha256:844da2b5728b5ce0e32d863af26f32b5ce61bc4273a9c720a9f3aa9df73b1455"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-musllinux_1_2_ppc64le.whl", hash = "sha256:65c981bdbd3f57670af8b59777cbfae75364b483fa8a9f420f08094531d54a01"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-musllinux_1_2_s390x.whl", hash = "sha256:3c21d4fca343c805a52c0c78edc01e3477f6dd1ad7c47653241cf2a206d4fc58"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-musllinux_1_2_x86_64.whl", hash = "sha256:dc7039885fa1baf9be153a0626e337aa7ec8bf96b0128605fb0d77788ddc1681"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-win32.whl", hash = "sha256:8272b73e1c5603666618805fe821edba66892e2870058c94c53147602eab29c7"}, + {file = "charset_normalizer-3.4.2-cp38-cp38-win_amd64.whl", hash = "sha256:70f7172939fdf8790425ba31915bfbe8335030f05b9913d7ae00a87d4395620a"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-macosx_10_9_universal2.whl", hash = "sha256:005fa3432484527f9732ebd315da8da8001593e2cf46a3d817669f062c3d9ed4"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:e92fca20c46e9f5e1bb485887d074918b13543b1c2a1185e69bb8d17ab6236a7"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:50bf98d5e563b83cc29471fa114366e6806bc06bc7a25fd59641e41445327836"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:721c76e84fe669be19c5791da68232ca2e05ba5185575086e384352e2c309597"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:82d8fd25b7f4675d0c47cf95b594d4e7b158aca33b76aa63d07186e13c0e0ab7"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:b3daeac64d5b371dea99714f08ffc2c208522ec6b06fbc7866a450dd446f5c0f"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:dccab8d5fa1ef9bfba0590ecf4d46df048d18ffe3eec01eeb73a42e0d9e7a8ba"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-musllinux_1_2_i686.whl", hash = "sha256:aaf27faa992bfee0264dc1f03f4c75e9fcdda66a519db6b957a3f826e285cf12"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-musllinux_1_2_ppc64le.whl", hash = "sha256:eb30abc20df9ab0814b5a2524f23d75dcf83cde762c161917a2b4b7b55b1e518"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-musllinux_1_2_s390x.whl", hash = "sha256:c72fbbe68c6f32f251bdc08b8611c7b3060612236e960ef848e0a517ddbe76c5"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:982bb1e8b4ffda883b3d0a521e23abcd6fd17418f6d2c4118d257a10199c0ce3"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-win32.whl", hash = "sha256:43e0933a0eff183ee85833f341ec567c0980dae57c464d8a508e1b2ceb336471"}, + {file = "charset_normalizer-3.4.2-cp39-cp39-win_amd64.whl", hash = "sha256:d11b54acf878eef558599658b0ffca78138c8c3655cf4f3a4a673c437e67732e"}, + {file = "charset_normalizer-3.4.2-py3-none-any.whl", hash = "sha256:7f56930ab0abd1c45cd15be65cc741c28b1c9a34876ce8c17a2fa107810c0af0"}, + {file = "charset_normalizer-3.4.2.tar.gz", hash = "sha256:5baececa9ecba31eff645232d59845c07aa030f0c81ee70184a90d35099a0e63"}, +] + +[[package]] +name = "click" +version = "8.1.8" +description = "Composable command line interface toolkit" +optional = false +python-versions = ">=3.7" +groups = ["main"] +markers = "python_version < \"3.11\"" +files = [ + {file = "click-8.1.8-py3-none-any.whl", hash = "sha256:63c132bbbed01578a06712a2d1f497bb62d9c1c0d329b7903a866228027263b2"}, + {file = "click-8.1.8.tar.gz", hash = "sha256:ed53c9d8990d83c2a27deae68e4ee337473f6330c040a31d4225c9574d16096a"}, +] + +[package.dependencies] +colorama = {version = "*", markers = "platform_system == \"Windows\""} + +[[package]] +name = "click" +version = "8.2.0" +description = "Composable command line interface toolkit" +optional = false +python-versions = ">=3.10" +groups = ["main"] +markers = "python_version >= \"3.11\"" +files = [ + {file = "click-8.2.0-py3-none-any.whl", hash = "sha256:6b303f0b2aa85f1cb4e5303078fadcbcd4e476f114fab9b5007005711839325c"}, + {file = "click-8.2.0.tar.gz", hash = "sha256:f5452aeddd9988eefa20f90f05ab66f17fce1ee2a36907fd30b05bbb5953814d"}, +] + +[package.dependencies] +colorama = {version = "*", markers = "platform_system == \"Windows\""} + +[[package]] +name = "colorama" +version = "0.4.6" +description = "Cross-platform colored terminal text." +optional = false +python-versions = "!=3.0.*,!=3.1.*,!=3.2.*,!=3.3.*,!=3.4.*,!=3.5.*,!=3.6.*,>=2.7" +groups = ["main"] +markers = "platform_system == \"Windows\"" +files = [ + {file = "colorama-0.4.6-py2.py3-none-any.whl", hash = "sha256:4f1d9991f5acc0ca119f9d443620b77f9d6b33703e51011c16baf57afb285fc6"}, + {file = "colorama-0.4.6.tar.gz", hash = "sha256:08695f5cb7ed6e0531a20572697297273c47b8cae5a63ffc6d6ed5c201be6e44"}, +] + +[[package]] +name = "distro" +version = "1.9.0" +description = "Distro - an OS platform information API" +optional = false +python-versions = ">=3.6" +groups = ["main"] +files = [ + {file = "distro-1.9.0-py3-none-any.whl", hash = "sha256:7bffd925d65168f85027d8da9af6bddab658135b840670a223589bc0c8ef02b2"}, + {file = "distro-1.9.0.tar.gz", hash = "sha256:2fa77c6fd8940f116ee1d6b94a2f90b13b5ea8d019b98bc8bafdcabcdd9bdbed"}, +] + +[[package]] +name = "exceptiongroup" +version = "1.3.0" +description = "Backport of PEP 654 (exception groups)" +optional = false +python-versions = ">=3.7" +groups = ["main"] +markers = "python_version < \"3.11\"" +files = [ + {file = "exceptiongroup-1.3.0-py3-none-any.whl", hash = "sha256:4d111e6e0c13d0644cad6ddaa7ed0261a0b36971f6d23e7ec9b4b9097da78a10"}, + {file = "exceptiongroup-1.3.0.tar.gz", hash = "sha256:b241f5885f560bc56a59ee63ca4c6a8bfa46ae4ad651af316d4e81817bb9fd88"}, +] + +[package.dependencies] +typing-extensions = {version = ">=4.6.0", markers = "python_version < \"3.13\""} + +[package.extras] +test = ["pytest (>=6)"] + +[[package]] +name = "fastapi" +version = "0.115.12" +description = "FastAPI framework, high performance, easy to learn, fast to code, ready for production" +optional = false +python-versions = ">=3.8" +groups = ["main"] +files = [ + {file = "fastapi-0.115.12-py3-none-any.whl", hash = "sha256:e94613d6c05e27be7ffebdd6ea5f388112e5e430c8f7d6494a9d1d88d43e814d"}, + {file = "fastapi-0.115.12.tar.gz", hash = "sha256:1e2c2a2646905f9e83d32f04a3f86aff4a286669c6c950ca95b5fd68c2602681"}, +] + +[package.dependencies] +pydantic = ">=1.7.4,<1.8 || >1.8,<1.8.1 || >1.8.1,<2.0.0 || >2.0.0,<2.0.1 || >2.0.1,<2.1.0 || >2.1.0,<3.0.0" +starlette = ">=0.40.0,<0.47.0" +typing-extensions = ">=4.8.0" + +[package.extras] +all = ["email-validator (>=2.0.0)", "fastapi-cli[standard] (>=0.0.5)", "httpx (>=0.23.0)", "itsdangerous (>=1.1.0)", "jinja2 (>=3.1.5)", "orjson (>=3.2.1)", "pydantic-extra-types (>=2.0.0)", "pydantic-settings (>=2.0.0)", "python-multipart (>=0.0.18)", "pyyaml (>=5.3.1)", "ujson (>=4.0.1,!=4.0.2,!=4.1.0,!=4.2.0,!=4.3.0,!=5.0.0,!=5.1.0)", "uvicorn[standard] (>=0.12.0)"] +standard = ["email-validator (>=2.0.0)", "fastapi-cli[standard] (>=0.0.5)", "httpx (>=0.23.0)", "jinja2 (>=3.1.5)", "python-multipart (>=0.0.18)", "uvicorn[standard] (>=0.12.0)"] + +[[package]] +name = "frozenlist" +version = "1.6.0" +description = "A list-like structure which implements collections.abc.MutableSequence" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "frozenlist-1.6.0-cp310-cp310-macosx_10_9_universal2.whl", hash = "sha256:e6e558ea1e47fd6fa8ac9ccdad403e5dd5ecc6ed8dda94343056fa4277d5c65e"}, + {file = "frozenlist-1.6.0-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:f4b3cd7334a4bbc0c472164f3744562cb72d05002cc6fcf58adb104630bbc352"}, + {file = "frozenlist-1.6.0-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:9799257237d0479736e2b4c01ff26b5c7f7694ac9692a426cb717f3dc02fff9b"}, + {file = "frozenlist-1.6.0-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:f3a7bb0fe1f7a70fb5c6f497dc32619db7d2cdd53164af30ade2f34673f8b1fc"}, + {file = "frozenlist-1.6.0-cp310-cp310-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:36d2fc099229f1e4237f563b2a3e0ff7ccebc3999f729067ce4e64a97a7f2869"}, + {file = "frozenlist-1.6.0-cp310-cp310-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:f27a9f9a86dcf00708be82359db8de86b80d029814e6693259befe82bb58a106"}, + {file = "frozenlist-1.6.0-cp310-cp310-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:75ecee69073312951244f11b8627e3700ec2bfe07ed24e3a685a5979f0412d24"}, + {file = "frozenlist-1.6.0-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:f2c7d5aa19714b1b01a0f515d078a629e445e667b9da869a3cd0e6fe7dec78bd"}, + {file = "frozenlist-1.6.0-cp310-cp310-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:69bbd454f0fb23b51cadc9bdba616c9678e4114b6f9fa372d462ff2ed9323ec8"}, + {file = "frozenlist-1.6.0-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:7daa508e75613809c7a57136dec4871a21bca3080b3a8fc347c50b187df4f00c"}, + {file = "frozenlist-1.6.0-cp310-cp310-musllinux_1_2_armv7l.whl", hash = "sha256:89ffdb799154fd4d7b85c56d5fa9d9ad48946619e0eb95755723fffa11022d75"}, + {file = "frozenlist-1.6.0-cp310-cp310-musllinux_1_2_i686.whl", hash = "sha256:920b6bd77d209931e4c263223381d63f76828bec574440f29eb497cf3394c249"}, + {file = "frozenlist-1.6.0-cp310-cp310-musllinux_1_2_ppc64le.whl", hash = "sha256:d3ceb265249fb401702fce3792e6b44c1166b9319737d21495d3611028d95769"}, + {file = "frozenlist-1.6.0-cp310-cp310-musllinux_1_2_s390x.whl", hash = "sha256:52021b528f1571f98a7d4258c58aa8d4b1a96d4f01d00d51f1089f2e0323cb02"}, + {file = "frozenlist-1.6.0-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:0f2ca7810b809ed0f1917293050163c7654cefc57a49f337d5cd9de717b8fad3"}, + {file = "frozenlist-1.6.0-cp310-cp310-win32.whl", hash = "sha256:0e6f8653acb82e15e5443dba415fb62a8732b68fe09936bb6d388c725b57f812"}, + {file = "frozenlist-1.6.0-cp310-cp310-win_amd64.whl", hash = "sha256:f1a39819a5a3e84304cd286e3dc62a549fe60985415851b3337b6f5cc91907f1"}, + {file = "frozenlist-1.6.0-cp311-cp311-macosx_10_9_universal2.whl", hash = "sha256:ae8337990e7a45683548ffb2fee1af2f1ed08169284cd829cdd9a7fa7470530d"}, + {file = "frozenlist-1.6.0-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:8c952f69dd524558694818a461855f35d36cc7f5c0adddce37e962c85d06eac0"}, + {file = "frozenlist-1.6.0-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:8f5fef13136c4e2dee91bfb9a44e236fff78fc2cd9f838eddfc470c3d7d90afe"}, + {file = "frozenlist-1.6.0-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:716bbba09611b4663ecbb7cd022f640759af8259e12a6ca939c0a6acd49eedba"}, + {file = "frozenlist-1.6.0-cp311-cp311-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:7b8c4dc422c1a3ffc550b465090e53b0bf4839047f3e436a34172ac67c45d595"}, + {file = "frozenlist-1.6.0-cp311-cp311-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:b11534872256e1666116f6587a1592ef395a98b54476addb5e8d352925cb5d4a"}, + {file = "frozenlist-1.6.0-cp311-cp311-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:1c6eceb88aaf7221f75be6ab498dc622a151f5f88d536661af3ffc486245a626"}, + {file = "frozenlist-1.6.0-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:62c828a5b195570eb4b37369fcbbd58e96c905768d53a44d13044355647838ff"}, + {file = "frozenlist-1.6.0-cp311-cp311-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:e1c6bd2c6399920c9622362ce95a7d74e7f9af9bfec05fff91b8ce4b9647845a"}, + {file = "frozenlist-1.6.0-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:49ba23817781e22fcbd45fd9ff2b9b8cdb7b16a42a4851ab8025cae7b22e96d0"}, + {file = "frozenlist-1.6.0-cp311-cp311-musllinux_1_2_armv7l.whl", hash = "sha256:431ef6937ae0f853143e2ca67d6da76c083e8b1fe3df0e96f3802fd37626e606"}, + {file = "frozenlist-1.6.0-cp311-cp311-musllinux_1_2_i686.whl", hash = "sha256:9d124b38b3c299ca68433597ee26b7819209cb8a3a9ea761dfe9db3a04bba584"}, + {file = "frozenlist-1.6.0-cp311-cp311-musllinux_1_2_ppc64le.whl", hash = "sha256:118e97556306402e2b010da1ef21ea70cb6d6122e580da64c056b96f524fbd6a"}, + {file = "frozenlist-1.6.0-cp311-cp311-musllinux_1_2_s390x.whl", hash = "sha256:fb3b309f1d4086b5533cf7bbcf3f956f0ae6469664522f1bde4feed26fba60f1"}, + {file = "frozenlist-1.6.0-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:54dece0d21dce4fdb188a1ffc555926adf1d1c516e493c2914d7c370e454bc9e"}, + {file = "frozenlist-1.6.0-cp311-cp311-win32.whl", hash = "sha256:654e4ba1d0b2154ca2f096bed27461cf6160bc7f504a7f9a9ef447c293caf860"}, + {file = "frozenlist-1.6.0-cp311-cp311-win_amd64.whl", hash = "sha256:3e911391bffdb806001002c1f860787542f45916c3baf764264a52765d5a5603"}, + {file = "frozenlist-1.6.0-cp312-cp312-macosx_10_13_universal2.whl", hash = "sha256:c5b9e42ace7d95bf41e19b87cec8f262c41d3510d8ad7514ab3862ea2197bfb1"}, + {file = "frozenlist-1.6.0-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:ca9973735ce9f770d24d5484dcb42f68f135351c2fc81a7a9369e48cf2998a29"}, + {file = "frozenlist-1.6.0-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:6ac40ec76041c67b928ca8aaffba15c2b2ee3f5ae8d0cb0617b5e63ec119ca25"}, + {file = "frozenlist-1.6.0-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:95b7a8a3180dfb280eb044fdec562f9b461614c0ef21669aea6f1d3dac6ee576"}, + {file = "frozenlist-1.6.0-cp312-cp312-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:c444d824e22da6c9291886d80c7d00c444981a72686e2b59d38b285617cb52c8"}, + {file = "frozenlist-1.6.0-cp312-cp312-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:bb52c8166499a8150bfd38478248572c924c003cbb45fe3bcd348e5ac7c000f9"}, + {file = "frozenlist-1.6.0-cp312-cp312-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:b35298b2db9c2468106278537ee529719228950a5fdda686582f68f247d1dc6e"}, + {file = "frozenlist-1.6.0-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:d108e2d070034f9d57210f22fefd22ea0d04609fc97c5f7f5a686b3471028590"}, + {file = "frozenlist-1.6.0-cp312-cp312-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:4e1be9111cb6756868ac242b3c2bd1f09d9aea09846e4f5c23715e7afb647103"}, + {file = "frozenlist-1.6.0-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:94bb451c664415f02f07eef4ece976a2c65dcbab9c2f1705b7031a3a75349d8c"}, + {file = "frozenlist-1.6.0-cp312-cp312-musllinux_1_2_armv7l.whl", hash = "sha256:d1a686d0b0949182b8faddea596f3fc11f44768d1f74d4cad70213b2e139d821"}, + {file = "frozenlist-1.6.0-cp312-cp312-musllinux_1_2_i686.whl", hash = "sha256:ea8e59105d802c5a38bdbe7362822c522230b3faba2aa35c0fa1765239b7dd70"}, + {file = "frozenlist-1.6.0-cp312-cp312-musllinux_1_2_ppc64le.whl", hash = "sha256:abc4e880a9b920bc5020bf6a431a6bb40589d9bca3975c980495f63632e8382f"}, + {file = "frozenlist-1.6.0-cp312-cp312-musllinux_1_2_s390x.whl", hash = "sha256:9a79713adfe28830f27a3c62f6b5406c37376c892b05ae070906f07ae4487046"}, + {file = "frozenlist-1.6.0-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:9a0318c2068e217a8f5e3b85e35899f5a19e97141a45bb925bb357cfe1daf770"}, + {file = "frozenlist-1.6.0-cp312-cp312-win32.whl", hash = "sha256:853ac025092a24bb3bf09ae87f9127de9fe6e0c345614ac92536577cf956dfcc"}, + {file = "frozenlist-1.6.0-cp312-cp312-win_amd64.whl", hash = "sha256:2bdfe2d7e6c9281c6e55523acd6c2bf77963cb422fdc7d142fb0cb6621b66878"}, + {file = "frozenlist-1.6.0-cp313-cp313-macosx_10_13_universal2.whl", hash = "sha256:1d7fb014fe0fbfee3efd6a94fc635aeaa68e5e1720fe9e57357f2e2c6e1a647e"}, + {file = "frozenlist-1.6.0-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:01bcaa305a0fdad12745502bfd16a1c75b14558dabae226852f9159364573117"}, + {file = "frozenlist-1.6.0-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:8b314faa3051a6d45da196a2c495e922f987dc848e967d8cfeaee8a0328b1cd4"}, + {file = "frozenlist-1.6.0-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:da62fecac21a3ee10463d153549d8db87549a5e77eefb8c91ac84bb42bb1e4e3"}, + {file = "frozenlist-1.6.0-cp313-cp313-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:d1eb89bf3454e2132e046f9599fbcf0a4483ed43b40f545551a39316d0201cd1"}, + {file = "frozenlist-1.6.0-cp313-cp313-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:d18689b40cb3936acd971f663ccb8e2589c45db5e2c5f07e0ec6207664029a9c"}, + {file = "frozenlist-1.6.0-cp313-cp313-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:e67ddb0749ed066b1a03fba812e2dcae791dd50e5da03be50b6a14d0c1a9ee45"}, + {file = "frozenlist-1.6.0-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:fc5e64626e6682638d6e44398c9baf1d6ce6bc236d40b4b57255c9d3f9761f1f"}, + {file = "frozenlist-1.6.0-cp313-cp313-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:437cfd39564744ae32ad5929e55b18ebd88817f9180e4cc05e7d53b75f79ce85"}, + {file = "frozenlist-1.6.0-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:62dd7df78e74d924952e2feb7357d826af8d2f307557a779d14ddf94d7311be8"}, + {file = "frozenlist-1.6.0-cp313-cp313-musllinux_1_2_armv7l.whl", hash = "sha256:a66781d7e4cddcbbcfd64de3d41a61d6bdde370fc2e38623f30b2bd539e84a9f"}, + {file = "frozenlist-1.6.0-cp313-cp313-musllinux_1_2_i686.whl", hash = "sha256:482fe06e9a3fffbcd41950f9d890034b4a54395c60b5e61fae875d37a699813f"}, + {file = "frozenlist-1.6.0-cp313-cp313-musllinux_1_2_ppc64le.whl", hash = "sha256:e4f9373c500dfc02feea39f7a56e4f543e670212102cc2eeb51d3a99c7ffbde6"}, + {file = "frozenlist-1.6.0-cp313-cp313-musllinux_1_2_s390x.whl", hash = "sha256:e69bb81de06827147b7bfbaeb284d85219fa92d9f097e32cc73675f279d70188"}, + {file = "frozenlist-1.6.0-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:7613d9977d2ab4a9141dde4a149f4357e4065949674c5649f920fec86ecb393e"}, + {file = "frozenlist-1.6.0-cp313-cp313-win32.whl", hash = "sha256:4def87ef6d90429f777c9d9de3961679abf938cb6b7b63d4a7eb8a268babfce4"}, + {file = "frozenlist-1.6.0-cp313-cp313-win_amd64.whl", hash = "sha256:37a8a52c3dfff01515e9bbbee0e6063181362f9de3db2ccf9bc96189b557cbfd"}, + {file = "frozenlist-1.6.0-cp313-cp313t-macosx_10_13_universal2.whl", hash = "sha256:46138f5a0773d064ff663d273b309b696293d7a7c00a0994c5c13a5078134b64"}, + {file = "frozenlist-1.6.0-cp313-cp313t-macosx_10_13_x86_64.whl", hash = "sha256:f88bc0a2b9c2a835cb888b32246c27cdab5740059fb3688852bf91e915399b91"}, + {file = "frozenlist-1.6.0-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:777704c1d7655b802c7850255639672e90e81ad6fa42b99ce5ed3fbf45e338dd"}, + {file = "frozenlist-1.6.0-cp313-cp313t-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:85ef8d41764c7de0dcdaf64f733a27352248493a85a80661f3c678acd27e31f2"}, + {file = "frozenlist-1.6.0-cp313-cp313t-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:da5cb36623f2b846fb25009d9d9215322318ff1c63403075f812b3b2876c8506"}, + {file = "frozenlist-1.6.0-cp313-cp313t-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:cbb56587a16cf0fb8acd19e90ff9924979ac1431baea8681712716a8337577b0"}, + {file = "frozenlist-1.6.0-cp313-cp313t-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:c6154c3ba59cda3f954c6333025369e42c3acd0c6e8b6ce31eb5c5b8116c07e0"}, + {file = "frozenlist-1.6.0-cp313-cp313t-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:2e8246877afa3f1ae5c979fe85f567d220f86a50dc6c493b9b7d8191181ae01e"}, + {file = "frozenlist-1.6.0-cp313-cp313t-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:7b0f6cce16306d2e117cf9db71ab3a9e8878a28176aeaf0dbe35248d97b28d0c"}, + {file = "frozenlist-1.6.0-cp313-cp313t-musllinux_1_2_aarch64.whl", hash = "sha256:1b8e8cd8032ba266f91136d7105706ad57770f3522eac4a111d77ac126a25a9b"}, + {file = "frozenlist-1.6.0-cp313-cp313t-musllinux_1_2_armv7l.whl", hash = "sha256:e2ada1d8515d3ea5378c018a5f6d14b4994d4036591a52ceaf1a1549dec8e1ad"}, + {file = "frozenlist-1.6.0-cp313-cp313t-musllinux_1_2_i686.whl", hash = "sha256:cdb2c7f071e4026c19a3e32b93a09e59b12000751fc9b0b7758da899e657d215"}, + {file = "frozenlist-1.6.0-cp313-cp313t-musllinux_1_2_ppc64le.whl", hash = "sha256:03572933a1969a6d6ab509d509e5af82ef80d4a5d4e1e9f2e1cdd22c77a3f4d2"}, + {file = "frozenlist-1.6.0-cp313-cp313t-musllinux_1_2_s390x.whl", hash = "sha256:77effc978947548b676c54bbd6a08992759ea6f410d4987d69feea9cd0919911"}, + {file = "frozenlist-1.6.0-cp313-cp313t-musllinux_1_2_x86_64.whl", hash = "sha256:a2bda8be77660ad4089caf2223fdbd6db1858462c4b85b67fbfa22102021e497"}, + {file = "frozenlist-1.6.0-cp313-cp313t-win32.whl", hash = "sha256:a4d96dc5bcdbd834ec6b0f91027817214216b5b30316494d2b1aebffb87c534f"}, + {file = "frozenlist-1.6.0-cp313-cp313t-win_amd64.whl", hash = "sha256:e18036cb4caa17ea151fd5f3d70be9d354c99eb8cf817a3ccde8a7873b074348"}, + {file = "frozenlist-1.6.0-cp39-cp39-macosx_10_9_universal2.whl", hash = "sha256:536a1236065c29980c15c7229fbb830dedf809708c10e159b8136534233545f0"}, + {file = "frozenlist-1.6.0-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:ed5e3a4462ff25ca84fb09e0fada8ea267df98a450340ead4c91b44857267d70"}, + {file = "frozenlist-1.6.0-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:e19c0fc9f4f030fcae43b4cdec9e8ab83ffe30ec10c79a4a43a04d1af6c5e1ad"}, + {file = "frozenlist-1.6.0-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:c7c608f833897501dac548585312d73a7dca028bf3b8688f0d712b7acfaf7fb3"}, + {file = "frozenlist-1.6.0-cp39-cp39-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:0dbae96c225d584f834b8d3cc688825911960f003a85cb0fd20b6e5512468c42"}, + {file = "frozenlist-1.6.0-cp39-cp39-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:625170a91dd7261a1d1c2a0c1a353c9e55d21cd67d0852185a5fef86587e6f5f"}, + {file = "frozenlist-1.6.0-cp39-cp39-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:1db8b2fc7ee8a940b547a14c10e56560ad3ea6499dc6875c354e2335812f739d"}, + {file = "frozenlist-1.6.0-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:4da6fc43048b648275a220e3a61c33b7fff65d11bdd6dcb9d9c145ff708b804c"}, + {file = "frozenlist-1.6.0-cp39-cp39-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:6ef8e7e8f2f3820c5f175d70fdd199b79e417acf6c72c5d0aa8f63c9f721646f"}, + {file = "frozenlist-1.6.0-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:aa733d123cc78245e9bb15f29b44ed9e5780dc6867cfc4e544717b91f980af3b"}, + {file = "frozenlist-1.6.0-cp39-cp39-musllinux_1_2_armv7l.whl", hash = "sha256:ba7f8d97152b61f22d7f59491a781ba9b177dd9f318486c5fbc52cde2db12189"}, + {file = "frozenlist-1.6.0-cp39-cp39-musllinux_1_2_i686.whl", hash = "sha256:56a0b8dd6d0d3d971c91f1df75e824986667ccce91e20dca2023683814344791"}, + {file = "frozenlist-1.6.0-cp39-cp39-musllinux_1_2_ppc64le.whl", hash = "sha256:5c9e89bf19ca148efcc9e3c44fd4c09d5af85c8a7dd3dbd0da1cb83425ef4983"}, + {file = "frozenlist-1.6.0-cp39-cp39-musllinux_1_2_s390x.whl", hash = "sha256:1330f0a4376587face7637dfd245380a57fe21ae8f9d360c1c2ef8746c4195fa"}, + {file = "frozenlist-1.6.0-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:2187248203b59625566cac53572ec8c2647a140ee2738b4e36772930377a533c"}, + {file = "frozenlist-1.6.0-cp39-cp39-win32.whl", hash = "sha256:2b8cf4cfea847d6c12af06091561a89740f1f67f331c3fa8623391905e878530"}, + {file = "frozenlist-1.6.0-cp39-cp39-win_amd64.whl", hash = "sha256:1255d5d64328c5a0d066ecb0f02034d086537925f1f04b50b1ae60d37afbf572"}, + {file = "frozenlist-1.6.0-py3-none-any.whl", hash = "sha256:535eec9987adb04701266b92745d6cdcef2e77669299359c3009c3404dd5d191"}, + {file = "frozenlist-1.6.0.tar.gz", hash = "sha256:b99655c32c1c8e06d111e7f41c06c29a5318cb1835df23a45518e02a47c63b68"}, +] + +[[package]] +name = "h11" +version = "0.16.0" +description = "A pure-Python, bring-your-own-I/O implementation of HTTP/1.1" +optional = false +python-versions = ">=3.8" +groups = ["main"] +files = [ + {file = "h11-0.16.0-py3-none-any.whl", hash = "sha256:63cf8bbe7522de3bf65932fda1d9c2772064ffb3dae62d55932da54b31cb6c86"}, + {file = "h11-0.16.0.tar.gz", hash = "sha256:4e35b956cf45792e4caa5885e69fba00bdbc6ffafbfa020300e549b208ee5ff1"}, +] + +[[package]] +name = "html5lib" +version = "1.1" +description = "HTML parser based on the WHATWG HTML specification" +optional = false +python-versions = ">=2.7, !=3.0.*, !=3.1.*, !=3.2.*, !=3.3.*, !=3.4.*" +groups = ["main"] +files = [ + {file = "html5lib-1.1-py2.py3-none-any.whl", hash = "sha256:0d78f8fde1c230e99fe37986a60526d7049ed4bf8a9fadbad5f00e22e58e041d"}, + {file = "html5lib-1.1.tar.gz", hash = "sha256:b2e5b40261e20f354d198eae92afc10d750afb487ed5e50f9c4eaf07c184146f"}, +] + +[package.dependencies] +six = ">=1.9" +webencodings = "*" + +[package.extras] +all = ["chardet (>=2.2)", "genshi", "lxml ; platform_python_implementation == \"CPython\""] +chardet = ["chardet (>=2.2)"] +genshi = ["genshi"] +lxml = ["lxml ; platform_python_implementation == \"CPython\""] + +[[package]] +name = "idna" +version = "3.10" +description = "Internationalized Domain Names in Applications (IDNA)" +optional = false +python-versions = ">=3.6" +groups = ["main"] +files = [ + {file = "idna-3.10-py3-none-any.whl", hash = "sha256:946d195a0d259cbba61165e88e65941f16e9b36ea6ddb97f00452bae8b1287d3"}, + {file = "idna-3.10.tar.gz", hash = "sha256:12f65c9b470abda6dc35cf8e63cc574b1c52b11df2c86030af0ac09b01b13ea9"}, +] + +[package.extras] +all = ["flake8 (>=7.1.1)", "mypy (>=1.11.2)", "pytest (>=8.3.2)", "ruff (>=0.6.2)"] + +[[package]] +name = "importlib-metadata" +version = "8.7.0" +description = "Read metadata from Python packages" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "importlib_metadata-8.7.0-py3-none-any.whl", hash = "sha256:e5dd1551894c77868a30651cef00984d50e1002d06942a7101d34870c5f02afd"}, + {file = "importlib_metadata-8.7.0.tar.gz", hash = "sha256:d13b81ad223b890aa16c5471f2ac3056cf76c5f10f82d6f9292f0b415f389000"}, +] + +[package.dependencies] +zipp = ">=3.20" + +[package.extras] +check = ["pytest-checkdocs (>=2.4)", "pytest-ruff (>=0.2.1) ; sys_platform != \"cygwin\""] +cover = ["pytest-cov"] +doc = ["furo", "jaraco.packaging (>=9.3)", "jaraco.tidelift (>=1.4)", "rst.linker (>=1.9)", "sphinx (>=3.5)", "sphinx-lint"] +enabler = ["pytest-enabler (>=2.2)"] +perf = ["ipython"] +test = ["flufl.flake8", "importlib_resources (>=1.3) ; python_version < \"3.9\"", "jaraco.test (>=5.4)", "packaging", "pyfakefs", "pytest (>=6,!=8.1.*)", "pytest-perf (>=0.9.2)"] +type = ["pytest-mypy"] + +[[package]] +name = "monotonic" +version = "1.6" +description = "An implementation of time.monotonic() for Python 2 & < 3.3" +optional = false +python-versions = "*" +groups = ["main"] +files = [ + {file = "monotonic-1.6-py2.py3-none-any.whl", hash = "sha256:68687e19a14f11f26d140dd5c86f3dba4bf5df58003000ed467e0e2a69bca96c"}, + {file = "monotonic-1.6.tar.gz", hash = "sha256:3a55207bcfed53ddd5c5bae174524062935efed17792e9de2ad0205ce9ad63f7"}, +] + +[[package]] +name = "multidict" +version = "6.4.3" +description = "multidict implementation" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "multidict-6.4.3-cp310-cp310-macosx_10_9_universal2.whl", hash = "sha256:32a998bd8a64ca48616eac5a8c1cc4fa38fb244a3facf2eeb14abe186e0f6cc5"}, + {file = "multidict-6.4.3-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:a54ec568f1fc7f3c313c2f3b16e5db346bf3660e1309746e7fccbbfded856188"}, + {file = "multidict-6.4.3-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:a7be07e5df178430621c716a63151165684d3e9958f2bbfcb644246162007ab7"}, + {file = "multidict-6.4.3-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:b128dbf1c939674a50dd0b28f12c244d90e5015e751a4f339a96c54f7275e291"}, + {file = "multidict-6.4.3-cp310-cp310-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:b9cb19dfd83d35b6ff24a4022376ea6e45a2beba8ef3f0836b8a4b288b6ad685"}, + {file = "multidict-6.4.3-cp310-cp310-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:3cf62f8e447ea2c1395afa289b332e49e13d07435369b6f4e41f887db65b40bf"}, + {file = "multidict-6.4.3-cp310-cp310-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:909f7d43ff8f13d1adccb6a397094adc369d4da794407f8dd592c51cf0eae4b1"}, + {file = "multidict-6.4.3-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:0bb8f8302fbc7122033df959e25777b0b7659b1fd6bcb9cb6bed76b5de67afef"}, + {file = "multidict-6.4.3-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:224b79471b4f21169ea25ebc37ed6f058040c578e50ade532e2066562597b8a9"}, + {file = "multidict-6.4.3-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:a7bd27f7ab3204f16967a6f899b3e8e9eb3362c0ab91f2ee659e0345445e0078"}, + {file = "multidict-6.4.3-cp310-cp310-musllinux_1_2_armv7l.whl", hash = "sha256:99592bd3162e9c664671fd14e578a33bfdba487ea64bcb41d281286d3c870ad7"}, + {file = "multidict-6.4.3-cp310-cp310-musllinux_1_2_i686.whl", hash = "sha256:a62d78a1c9072949018cdb05d3c533924ef8ac9bcb06cbf96f6d14772c5cd451"}, + {file = "multidict-6.4.3-cp310-cp310-musllinux_1_2_ppc64le.whl", hash = "sha256:3ccdde001578347e877ca4f629450973c510e88e8865d5aefbcb89b852ccc666"}, + {file = "multidict-6.4.3-cp310-cp310-musllinux_1_2_s390x.whl", hash = "sha256:eccb67b0e78aa2e38a04c5ecc13bab325a43e5159a181a9d1a6723db913cbb3c"}, + {file = "multidict-6.4.3-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:8b6fcf6054fc4114a27aa865f8840ef3d675f9316e81868e0ad5866184a6cba5"}, + {file = "multidict-6.4.3-cp310-cp310-win32.whl", hash = "sha256:f92c7f62d59373cd93bc9969d2da9b4b21f78283b1379ba012f7ee8127b3152e"}, + {file = "multidict-6.4.3-cp310-cp310-win_amd64.whl", hash = "sha256:b57e28dbc031d13916b946719f213c494a517b442d7b48b29443e79610acd887"}, + {file = "multidict-6.4.3-cp311-cp311-macosx_10_9_universal2.whl", hash = "sha256:f6f19170197cc29baccd33ccc5b5d6a331058796485857cf34f7635aa25fb0cd"}, + {file = "multidict-6.4.3-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:f2882bf27037eb687e49591690e5d491e677272964f9ec7bc2abbe09108bdfb8"}, + {file = "multidict-6.4.3-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:fbf226ac85f7d6b6b9ba77db4ec0704fde88463dc17717aec78ec3c8546c70ad"}, + {file = "multidict-6.4.3-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:2e329114f82ad4b9dd291bef614ea8971ec119ecd0f54795109976de75c9a852"}, + {file = "multidict-6.4.3-cp311-cp311-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:1f4e0334d7a555c63f5c8952c57ab6f1c7b4f8c7f3442df689fc9f03df315c08"}, + {file = "multidict-6.4.3-cp311-cp311-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:740915eb776617b57142ce0bb13b7596933496e2f798d3d15a20614adf30d229"}, + {file = "multidict-6.4.3-cp311-cp311-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:255dac25134d2b141c944b59a0d2f7211ca12a6d4779f7586a98b4b03ea80508"}, + {file = "multidict-6.4.3-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:d4e8535bd4d741039b5aad4285ecd9b902ef9e224711f0b6afda6e38d7ac02c7"}, + {file = "multidict-6.4.3-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:30c433a33be000dd968f5750722eaa0991037be0be4a9d453eba121774985bc8"}, + {file = "multidict-6.4.3-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:4eb33b0bdc50acd538f45041f5f19945a1f32b909b76d7b117c0c25d8063df56"}, + {file = "multidict-6.4.3-cp311-cp311-musllinux_1_2_armv7l.whl", hash = "sha256:75482f43465edefd8a5d72724887ccdcd0c83778ded8f0cb1e0594bf71736cc0"}, + {file = "multidict-6.4.3-cp311-cp311-musllinux_1_2_i686.whl", hash = "sha256:ce5b3082e86aee80b3925ab4928198450d8e5b6466e11501fe03ad2191c6d777"}, + {file = "multidict-6.4.3-cp311-cp311-musllinux_1_2_ppc64le.whl", hash = "sha256:e413152e3212c4d39f82cf83c6f91be44bec9ddea950ce17af87fbf4e32ca6b2"}, + {file = "multidict-6.4.3-cp311-cp311-musllinux_1_2_s390x.whl", hash = "sha256:8aac2eeff69b71f229a405c0a4b61b54bade8e10163bc7b44fcd257949620618"}, + {file = "multidict-6.4.3-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:ab583ac203af1d09034be41458feeab7863c0635c650a16f15771e1386abf2d7"}, + {file = "multidict-6.4.3-cp311-cp311-win32.whl", hash = "sha256:1b2019317726f41e81154df636a897de1bfe9228c3724a433894e44cd2512378"}, + {file = "multidict-6.4.3-cp311-cp311-win_amd64.whl", hash = "sha256:43173924fa93c7486402217fab99b60baf78d33806af299c56133a3755f69589"}, + {file = "multidict-6.4.3-cp312-cp312-macosx_10_13_universal2.whl", hash = "sha256:1f1c2f58f08b36f8475f3ec6f5aeb95270921d418bf18f90dffd6be5c7b0e676"}, + {file = "multidict-6.4.3-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:26ae9ad364fc61b936fb7bf4c9d8bd53f3a5b4417142cd0be5c509d6f767e2f1"}, + {file = "multidict-6.4.3-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:659318c6c8a85f6ecfc06b4e57529e5a78dfdd697260cc81f683492ad7e9435a"}, + {file = "multidict-6.4.3-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:e1eb72c741fd24d5a28242ce72bb61bc91f8451877131fa3fe930edb195f7054"}, + {file = "multidict-6.4.3-cp312-cp312-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:3cd06d88cb7398252284ee75c8db8e680aa0d321451132d0dba12bc995f0adcc"}, + {file = "multidict-6.4.3-cp312-cp312-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:4543d8dc6470a82fde92b035a92529317191ce993533c3c0c68f56811164ed07"}, + {file = "multidict-6.4.3-cp312-cp312-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:30a3ebdc068c27e9d6081fca0e2c33fdf132ecea703a72ea216b81a66860adde"}, + {file = "multidict-6.4.3-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:b038f10e23f277153f86f95c777ba1958bcd5993194fda26a1d06fae98b2f00c"}, + {file = "multidict-6.4.3-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:c605a2b2dc14282b580454b9b5d14ebe0668381a3a26d0ac39daa0ca115eb2ae"}, + {file = "multidict-6.4.3-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:8bd2b875f4ca2bb527fe23e318ddd509b7df163407b0fb717df229041c6df5d3"}, + {file = "multidict-6.4.3-cp312-cp312-musllinux_1_2_armv7l.whl", hash = "sha256:c2e98c840c9c8e65c0e04b40c6c5066c8632678cd50c8721fdbcd2e09f21a507"}, + {file = "multidict-6.4.3-cp312-cp312-musllinux_1_2_i686.whl", hash = "sha256:66eb80dd0ab36dbd559635e62fba3083a48a252633164857a1d1684f14326427"}, + {file = "multidict-6.4.3-cp312-cp312-musllinux_1_2_ppc64le.whl", hash = "sha256:c23831bdee0a2a3cf21be057b5e5326292f60472fb6c6f86392bbf0de70ba731"}, + {file = "multidict-6.4.3-cp312-cp312-musllinux_1_2_s390x.whl", hash = "sha256:1535cec6443bfd80d028052e9d17ba6ff8a5a3534c51d285ba56c18af97e9713"}, + {file = "multidict-6.4.3-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:3b73e7227681f85d19dec46e5b881827cd354aabe46049e1a61d2f9aaa4e285a"}, + {file = "multidict-6.4.3-cp312-cp312-win32.whl", hash = "sha256:8eac0c49df91b88bf91f818e0a24c1c46f3622978e2c27035bfdca98e0e18124"}, + {file = "multidict-6.4.3-cp312-cp312-win_amd64.whl", hash = "sha256:11990b5c757d956cd1db7cb140be50a63216af32cd6506329c2c59d732d802db"}, + {file = "multidict-6.4.3-cp313-cp313-macosx_10_13_universal2.whl", hash = "sha256:7a76534263d03ae0cfa721fea40fd2b5b9d17a6f85e98025931d41dc49504474"}, + {file = "multidict-6.4.3-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:805031c2f599eee62ac579843555ed1ce389ae00c7e9f74c2a1b45e0564a88dd"}, + {file = "multidict-6.4.3-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:c56c179839d5dcf51d565132185409d1d5dd8e614ba501eb79023a6cab25576b"}, + {file = "multidict-6.4.3-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:9c64f4ddb3886dd8ab71b68a7431ad4aa01a8fa5be5b11543b29674f29ca0ba3"}, + {file = "multidict-6.4.3-cp313-cp313-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:3002a856367c0b41cad6784f5b8d3ab008eda194ed7864aaa58f65312e2abcac"}, + {file = "multidict-6.4.3-cp313-cp313-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:3d75e621e7d887d539d6e1d789f0c64271c250276c333480a9e1de089611f790"}, + {file = "multidict-6.4.3-cp313-cp313-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:995015cf4a3c0d72cbf453b10a999b92c5629eaf3a0c3e1efb4b5c1f602253bb"}, + {file = "multidict-6.4.3-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:a2b0fabae7939d09d7d16a711468c385272fa1b9b7fb0d37e51143585d8e72e0"}, + {file = "multidict-6.4.3-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:61ed4d82f8a1e67eb9eb04f8587970d78fe7cddb4e4d6230b77eda23d27938f9"}, + {file = "multidict-6.4.3-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:062428944a8dc69df9fdc5d5fc6279421e5f9c75a9ee3f586f274ba7b05ab3c8"}, + {file = "multidict-6.4.3-cp313-cp313-musllinux_1_2_armv7l.whl", hash = "sha256:b90e27b4674e6c405ad6c64e515a505c6d113b832df52fdacb6b1ffd1fa9a1d1"}, + {file = "multidict-6.4.3-cp313-cp313-musllinux_1_2_i686.whl", hash = "sha256:7d50d4abf6729921e9613d98344b74241572b751c6b37feed75fb0c37bd5a817"}, + {file = "multidict-6.4.3-cp313-cp313-musllinux_1_2_ppc64le.whl", hash = "sha256:43fe10524fb0a0514be3954be53258e61d87341008ce4914f8e8b92bee6f875d"}, + {file = "multidict-6.4.3-cp313-cp313-musllinux_1_2_s390x.whl", hash = "sha256:236966ca6c472ea4e2d3f02f6673ebfd36ba3f23159c323f5a496869bc8e47c9"}, + {file = "multidict-6.4.3-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:422a5ec315018e606473ba1f5431e064cf8b2a7468019233dcf8082fabad64c8"}, + {file = "multidict-6.4.3-cp313-cp313-win32.whl", hash = "sha256:f901a5aace8e8c25d78960dcc24c870c8d356660d3b49b93a78bf38eb682aac3"}, + {file = "multidict-6.4.3-cp313-cp313-win_amd64.whl", hash = "sha256:1c152c49e42277bc9a2f7b78bd5fa10b13e88d1b0328221e7aef89d5c60a99a5"}, + {file = "multidict-6.4.3-cp313-cp313t-macosx_10_13_universal2.whl", hash = "sha256:be8751869e28b9c0d368d94f5afcb4234db66fe8496144547b4b6d6a0645cfc6"}, + {file = "multidict-6.4.3-cp313-cp313t-macosx_10_13_x86_64.whl", hash = "sha256:0d4b31f8a68dccbcd2c0ea04f0e014f1defc6b78f0eb8b35f2265e8716a6df0c"}, + {file = "multidict-6.4.3-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:032efeab3049e37eef2ff91271884303becc9e54d740b492a93b7e7266e23756"}, + {file = "multidict-6.4.3-cp313-cp313t-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:9e78006af1a7c8a8007e4f56629d7252668344442f66982368ac06522445e375"}, + {file = "multidict-6.4.3-cp313-cp313t-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:daeac9dd30cda8703c417e4fddccd7c4dc0c73421a0b54a7da2713be125846be"}, + {file = "multidict-6.4.3-cp313-cp313t-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:1f6f90700881438953eae443a9c6f8a509808bc3b185246992c4233ccee37fea"}, + {file = "multidict-6.4.3-cp313-cp313t-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:f84627997008390dd15762128dcf73c3365f4ec0106739cde6c20a07ed198ec8"}, + {file = "multidict-6.4.3-cp313-cp313t-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:3307b48cd156153b117c0ea54890a3bdbf858a5b296ddd40dc3852e5f16e9b02"}, + {file = "multidict-6.4.3-cp313-cp313t-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:ead46b0fa1dcf5af503a46e9f1c2e80b5d95c6011526352fa5f42ea201526124"}, + {file = "multidict-6.4.3-cp313-cp313t-musllinux_1_2_aarch64.whl", hash = "sha256:1748cb2743bedc339d63eb1bca314061568793acd603a6e37b09a326334c9f44"}, + {file = "multidict-6.4.3-cp313-cp313t-musllinux_1_2_armv7l.whl", hash = "sha256:acc9fa606f76fc111b4569348cc23a771cb52c61516dcc6bcef46d612edb483b"}, + {file = "multidict-6.4.3-cp313-cp313t-musllinux_1_2_i686.whl", hash = "sha256:31469d5832b5885adeb70982e531ce86f8c992334edd2f2254a10fa3182ac504"}, + {file = "multidict-6.4.3-cp313-cp313t-musllinux_1_2_ppc64le.whl", hash = "sha256:ba46b51b6e51b4ef7bfb84b82f5db0dc5e300fb222a8a13b8cd4111898a869cf"}, + {file = "multidict-6.4.3-cp313-cp313t-musllinux_1_2_s390x.whl", hash = "sha256:389cfefb599edf3fcfd5f64c0410da686f90f5f5e2c4d84e14f6797a5a337af4"}, + {file = "multidict-6.4.3-cp313-cp313t-musllinux_1_2_x86_64.whl", hash = "sha256:64bc2bbc5fba7b9db5c2c8d750824f41c6994e3882e6d73c903c2afa78d091e4"}, + {file = "multidict-6.4.3-cp313-cp313t-win32.whl", hash = "sha256:0ecdc12ea44bab2807d6b4a7e5eef25109ab1c82a8240d86d3c1fc9f3b72efd5"}, + {file = "multidict-6.4.3-cp313-cp313t-win_amd64.whl", hash = "sha256:7146a8742ea71b5d7d955bffcef58a9e6e04efba704b52a460134fefd10a8208"}, + {file = "multidict-6.4.3-cp39-cp39-macosx_10_9_universal2.whl", hash = "sha256:5427a2679e95a642b7f8b0f761e660c845c8e6fe3141cddd6b62005bd133fc21"}, + {file = "multidict-6.4.3-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:24a8caa26521b9ad09732972927d7b45b66453e6ebd91a3c6a46d811eeb7349b"}, + {file = "multidict-6.4.3-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:6b5a272bc7c36a2cd1b56ddc6bff02e9ce499f9f14ee4a45c45434ef083f2459"}, + {file = "multidict-6.4.3-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:edf74dc5e212b8c75165b435c43eb0d5e81b6b300a938a4eb82827119115e840"}, + {file = "multidict-6.4.3-cp39-cp39-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:9f35de41aec4b323c71f54b0ca461ebf694fb48bec62f65221f52e0017955b39"}, + {file = "multidict-6.4.3-cp39-cp39-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:ae93e0ff43b6f6892999af64097b18561691ffd835e21a8348a441e256592e1f"}, + {file = "multidict-6.4.3-cp39-cp39-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:5e3929269e9d7eff905d6971d8b8c85e7dbc72c18fb99c8eae6fe0a152f2e343"}, + {file = "multidict-6.4.3-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:fb6214fe1750adc2a1b801a199d64b5a67671bf76ebf24c730b157846d0e90d2"}, + {file = "multidict-6.4.3-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:6d79cf5c0c6284e90f72123f4a3e4add52d6c6ebb4a9054e88df15b8d08444c6"}, + {file = "multidict-6.4.3-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:2427370f4a255262928cd14533a70d9738dfacadb7563bc3b7f704cc2360fc4e"}, + {file = "multidict-6.4.3-cp39-cp39-musllinux_1_2_armv7l.whl", hash = "sha256:fbd8d737867912b6c5f99f56782b8cb81f978a97b4437a1c476de90a3e41c9a1"}, + {file = "multidict-6.4.3-cp39-cp39-musllinux_1_2_i686.whl", hash = "sha256:0ee1bf613c448997f73fc4efb4ecebebb1c02268028dd4f11f011f02300cf1e8"}, + {file = "multidict-6.4.3-cp39-cp39-musllinux_1_2_ppc64le.whl", hash = "sha256:578568c4ba5f2b8abd956baf8b23790dbfdc953e87d5b110bce343b4a54fc9e7"}, + {file = "multidict-6.4.3-cp39-cp39-musllinux_1_2_s390x.whl", hash = "sha256:a059ad6b80de5b84b9fa02a39400319e62edd39d210b4e4f8c4f1243bdac4752"}, + {file = "multidict-6.4.3-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:dd53893675b729a965088aaadd6a1f326a72b83742b056c1065bdd2e2a42b4df"}, + {file = "multidict-6.4.3-cp39-cp39-win32.whl", hash = "sha256:abcfed2c4c139f25c2355e180bcc077a7cae91eefbb8b3927bb3f836c9586f1f"}, + {file = "multidict-6.4.3-cp39-cp39-win_amd64.whl", hash = "sha256:b1b389ae17296dd739015d5ddb222ee99fd66adeae910de21ac950e00979d897"}, + {file = "multidict-6.4.3-py3-none-any.whl", hash = "sha256:59fe01ee8e2a1e8ceb3f6dbb216b09c8d9f4ef1c22c4fc825d045a147fa2ebc9"}, + {file = "multidict-6.4.3.tar.gz", hash = "sha256:3ada0b058c9f213c5f95ba301f922d402ac234f1111a7d8fd70f1b99f3c281ec"}, +] + +[package.dependencies] +typing-extensions = {version = ">=4.1.0", markers = "python_version < \"3.11\""} + +[[package]] +name = "numpy" +version = "2.0.2" +description = "Fundamental package for array computing in Python" +optional = false +python-versions = ">=3.9" +groups = ["main"] +markers = "python_version < \"3.11\"" +files = [ + {file = "numpy-2.0.2-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:51129a29dbe56f9ca83438b706e2e69a39892b5eda6cedcb6b0c9fdc9b0d3ece"}, + {file = "numpy-2.0.2-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:f15975dfec0cf2239224d80e32c3170b1d168335eaedee69da84fbe9f1f9cd04"}, + {file = "numpy-2.0.2-cp310-cp310-macosx_14_0_arm64.whl", hash = "sha256:8c5713284ce4e282544c68d1c3b2c7161d38c256d2eefc93c1d683cf47683e66"}, + {file = "numpy-2.0.2-cp310-cp310-macosx_14_0_x86_64.whl", hash = "sha256:becfae3ddd30736fe1889a37f1f580e245ba79a5855bff5f2a29cb3ccc22dd7b"}, + {file = "numpy-2.0.2-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:2da5960c3cf0df7eafefd806d4e612c5e19358de82cb3c343631188991566ccd"}, + {file = "numpy-2.0.2-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:496f71341824ed9f3d2fd36cf3ac57ae2e0165c143b55c3a035ee219413f3318"}, + {file = "numpy-2.0.2-cp310-cp310-musllinux_1_1_x86_64.whl", hash = "sha256:a61ec659f68ae254e4d237816e33171497e978140353c0c2038d46e63282d0c8"}, + {file = "numpy-2.0.2-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:d731a1c6116ba289c1e9ee714b08a8ff882944d4ad631fd411106a30f083c326"}, + {file = "numpy-2.0.2-cp310-cp310-win32.whl", hash = "sha256:984d96121c9f9616cd33fbd0618b7f08e0cfc9600a7ee1d6fd9b239186d19d97"}, + {file = "numpy-2.0.2-cp310-cp310-win_amd64.whl", hash = "sha256:c7b0be4ef08607dd04da4092faee0b86607f111d5ae68036f16cc787e250a131"}, + {file = "numpy-2.0.2-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:49ca4decb342d66018b01932139c0961a8f9ddc7589611158cb3c27cbcf76448"}, + {file = "numpy-2.0.2-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:11a76c372d1d37437857280aa142086476136a8c0f373b2e648ab2c8f18fb195"}, + {file = "numpy-2.0.2-cp311-cp311-macosx_14_0_arm64.whl", hash = "sha256:807ec44583fd708a21d4a11d94aedf2f4f3c3719035c76a2bbe1fe8e217bdc57"}, + {file = "numpy-2.0.2-cp311-cp311-macosx_14_0_x86_64.whl", hash = "sha256:8cafab480740e22f8d833acefed5cc87ce276f4ece12fdaa2e8903db2f82897a"}, + {file = "numpy-2.0.2-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:a15f476a45e6e5a3a79d8a14e62161d27ad897381fecfa4a09ed5322f2085669"}, + {file = "numpy-2.0.2-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:13e689d772146140a252c3a28501da66dfecd77490b498b168b501835041f951"}, + {file = "numpy-2.0.2-cp311-cp311-musllinux_1_1_x86_64.whl", hash = "sha256:9ea91dfb7c3d1c56a0e55657c0afb38cf1eeae4544c208dc465c3c9f3a7c09f9"}, + {file = "numpy-2.0.2-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:c1c9307701fec8f3f7a1e6711f9089c06e6284b3afbbcd259f7791282d660a15"}, + {file = "numpy-2.0.2-cp311-cp311-win32.whl", hash = "sha256:a392a68bd329eafac5817e5aefeb39038c48b671afd242710b451e76090e81f4"}, + {file = "numpy-2.0.2-cp311-cp311-win_amd64.whl", hash = "sha256:286cd40ce2b7d652a6f22efdfc6d1edf879440e53e76a75955bc0c826c7e64dc"}, + {file = "numpy-2.0.2-cp312-cp312-macosx_10_9_x86_64.whl", hash = "sha256:df55d490dea7934f330006d0f81e8551ba6010a5bf035a249ef61a94f21c500b"}, + {file = "numpy-2.0.2-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:8df823f570d9adf0978347d1f926b2a867d5608f434a7cff7f7908c6570dcf5e"}, + {file = "numpy-2.0.2-cp312-cp312-macosx_14_0_arm64.whl", hash = "sha256:9a92ae5c14811e390f3767053ff54eaee3bf84576d99a2456391401323f4ec2c"}, + {file = "numpy-2.0.2-cp312-cp312-macosx_14_0_x86_64.whl", hash = "sha256:a842d573724391493a97a62ebbb8e731f8a5dcc5d285dfc99141ca15a3302d0c"}, + {file = "numpy-2.0.2-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:c05e238064fc0610c840d1cf6a13bf63d7e391717d247f1bf0318172e759e692"}, + {file = "numpy-2.0.2-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:0123ffdaa88fa4ab64835dcbde75dcdf89c453c922f18dced6e27c90d1d0ec5a"}, + {file = "numpy-2.0.2-cp312-cp312-musllinux_1_1_x86_64.whl", hash = "sha256:96a55f64139912d61de9137f11bf39a55ec8faec288c75a54f93dfd39f7eb40c"}, + {file = "numpy-2.0.2-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:ec9852fb39354b5a45a80bdab5ac02dd02b15f44b3804e9f00c556bf24b4bded"}, + {file = "numpy-2.0.2-cp312-cp312-win32.whl", hash = "sha256:671bec6496f83202ed2d3c8fdc486a8fc86942f2e69ff0e986140339a63bcbe5"}, + {file = "numpy-2.0.2-cp312-cp312-win_amd64.whl", hash = "sha256:cfd41e13fdc257aa5778496b8caa5e856dc4896d4ccf01841daee1d96465467a"}, + {file = "numpy-2.0.2-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:9059e10581ce4093f735ed23f3b9d283b9d517ff46009ddd485f1747eb22653c"}, + {file = "numpy-2.0.2-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:423e89b23490805d2a5a96fe40ec507407b8ee786d66f7328be214f9679df6dd"}, + {file = "numpy-2.0.2-cp39-cp39-macosx_14_0_arm64.whl", hash = "sha256:2b2955fa6f11907cf7a70dab0d0755159bca87755e831e47932367fc8f2f2d0b"}, + {file = "numpy-2.0.2-cp39-cp39-macosx_14_0_x86_64.whl", hash = "sha256:97032a27bd9d8988b9a97a8c4d2c9f2c15a81f61e2f21404d7e8ef00cb5be729"}, + {file = "numpy-2.0.2-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:1e795a8be3ddbac43274f18588329c72939870a16cae810c2b73461c40718ab1"}, + {file = "numpy-2.0.2-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:f26b258c385842546006213344c50655ff1555a9338e2e5e02a0756dc3e803dd"}, + {file = "numpy-2.0.2-cp39-cp39-musllinux_1_1_x86_64.whl", hash = "sha256:5fec9451a7789926bcf7c2b8d187292c9f93ea30284802a0ab3f5be8ab36865d"}, + {file = "numpy-2.0.2-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:9189427407d88ff25ecf8f12469d4d39d35bee1db5d39fc5c168c6f088a6956d"}, + {file = "numpy-2.0.2-cp39-cp39-win32.whl", hash = "sha256:905d16e0c60200656500c95b6b8dca5d109e23cb24abc701d41c02d74c6b3afa"}, + {file = "numpy-2.0.2-cp39-cp39-win_amd64.whl", hash = "sha256:a3f4ab0caa7f053f6797fcd4e1e25caee367db3112ef2b6ef82d749530768c73"}, + {file = "numpy-2.0.2-pp39-pypy39_pp73-macosx_10_9_x86_64.whl", hash = "sha256:7f0a0c6f12e07fa94133c8a67404322845220c06a9e80e85999afe727f7438b8"}, + {file = "numpy-2.0.2-pp39-pypy39_pp73-macosx_14_0_x86_64.whl", hash = "sha256:312950fdd060354350ed123c0e25a71327d3711584beaef30cdaa93320c392d4"}, + {file = "numpy-2.0.2-pp39-pypy39_pp73-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:26df23238872200f63518dd2aa984cfca675d82469535dc7162dc2ee52d9dd5c"}, + {file = "numpy-2.0.2-pp39-pypy39_pp73-win_amd64.whl", hash = "sha256:a46288ec55ebbd58947d31d72be2c63cbf839f0a63b49cb755022310792a3385"}, + {file = "numpy-2.0.2.tar.gz", hash = "sha256:883c987dee1880e2a864ab0dc9892292582510604156762362d9326444636e78"}, +] + +[[package]] +name = "numpy" +version = "2.2.5" +description = "Fundamental package for array computing in Python" +optional = false +python-versions = ">=3.10" +groups = ["main"] +markers = "python_version >= \"3.11\"" +files = [ + {file = "numpy-2.2.5-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:1f4a922da1729f4c40932b2af4fe84909c7a6e167e6e99f71838ce3a29f3fe26"}, + {file = "numpy-2.2.5-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:b6f91524d31b34f4a5fee24f5bc16dcd1491b668798b6d85585d836c1e633a6a"}, + {file = "numpy-2.2.5-cp310-cp310-macosx_14_0_arm64.whl", hash = "sha256:19f4718c9012e3baea91a7dba661dcab2451cda2550678dc30d53acb91a7290f"}, + {file = "numpy-2.2.5-cp310-cp310-macosx_14_0_x86_64.whl", hash = "sha256:eb7fd5b184e5d277afa9ec0ad5e4eb562ecff541e7f60e69ee69c8d59e9aeaba"}, + {file = "numpy-2.2.5-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:6413d48a9be53e183eb06495d8e3b006ef8f87c324af68241bbe7a39e8ff54c3"}, + {file = "numpy-2.2.5-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:7451f92eddf8503c9b8aa4fe6aa7e87fd51a29c2cfc5f7dbd72efde6c65acf57"}, + {file = "numpy-2.2.5-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:0bcb1d057b7571334139129b7f941588f69ce7c4ed15a9d6162b2ea54ded700c"}, + {file = "numpy-2.2.5-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:36ab5b23915887543441efd0417e6a3baa08634308894316f446027611b53bf1"}, + {file = "numpy-2.2.5-cp310-cp310-win32.whl", hash = "sha256:422cc684f17bc963da5f59a31530b3936f57c95a29743056ef7a7903a5dbdf88"}, + {file = "numpy-2.2.5-cp310-cp310-win_amd64.whl", hash = "sha256:e4f0b035d9d0ed519c813ee23e0a733db81ec37d2e9503afbb6e54ccfdee0fa7"}, + {file = "numpy-2.2.5-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:c42365005c7a6c42436a54d28c43fe0e01ca11eb2ac3cefe796c25a5f98e5e9b"}, + {file = "numpy-2.2.5-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:498815b96f67dc347e03b719ef49c772589fb74b8ee9ea2c37feae915ad6ebda"}, + {file = "numpy-2.2.5-cp311-cp311-macosx_14_0_arm64.whl", hash = "sha256:6411f744f7f20081b1b4e7112e0f4c9c5b08f94b9f086e6f0adf3645f85d3a4d"}, + {file = "numpy-2.2.5-cp311-cp311-macosx_14_0_x86_64.whl", hash = "sha256:9de6832228f617c9ef45d948ec1cd8949c482238d68b2477e6f642c33a7b0a54"}, + {file = "numpy-2.2.5-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:369e0d4647c17c9363244f3468f2227d557a74b6781cb62ce57cf3ef5cc7c610"}, + {file = "numpy-2.2.5-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:262d23f383170f99cd9191a7c85b9a50970fe9069b2f8ab5d786eca8a675d60b"}, + {file = "numpy-2.2.5-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:aa70fdbdc3b169d69e8c59e65c07a1c9351ceb438e627f0fdcd471015cd956be"}, + {file = "numpy-2.2.5-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:37e32e985f03c06206582a7323ef926b4e78bdaa6915095ef08070471865b906"}, + {file = "numpy-2.2.5-cp311-cp311-win32.whl", hash = "sha256:f5045039100ed58fa817a6227a356240ea1b9a1bc141018864c306c1a16d4175"}, + {file = "numpy-2.2.5-cp311-cp311-win_amd64.whl", hash = "sha256:b13f04968b46ad705f7c8a80122a42ae8f620536ea38cf4bdd374302926424dd"}, + {file = "numpy-2.2.5-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:ee461a4eaab4f165b68780a6a1af95fb23a29932be7569b9fab666c407969051"}, + {file = "numpy-2.2.5-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:ec31367fd6a255dc8de4772bd1658c3e926d8e860a0b6e922b615e532d320ddc"}, + {file = "numpy-2.2.5-cp312-cp312-macosx_14_0_arm64.whl", hash = "sha256:47834cde750d3c9f4e52c6ca28a7361859fcaf52695c7dc3cc1a720b8922683e"}, + {file = "numpy-2.2.5-cp312-cp312-macosx_14_0_x86_64.whl", hash = "sha256:2c1a1c6ccce4022383583a6ded7bbcda22fc635eb4eb1e0a053336425ed36dfa"}, + {file = "numpy-2.2.5-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:9d75f338f5f79ee23548b03d801d28a505198297534f62416391857ea0479571"}, + {file = "numpy-2.2.5-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:3a801fef99668f309b88640e28d261991bfad9617c27beda4a3aec4f217ea073"}, + {file = "numpy-2.2.5-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:abe38cd8381245a7f49967a6010e77dbf3680bd3627c0fe4362dd693b404c7f8"}, + {file = "numpy-2.2.5-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:5a0ac90e46fdb5649ab6369d1ab6104bfe5854ab19b645bf5cda0127a13034ae"}, + {file = "numpy-2.2.5-cp312-cp312-win32.whl", hash = "sha256:0cd48122a6b7eab8f06404805b1bd5856200e3ed6f8a1b9a194f9d9054631beb"}, + {file = "numpy-2.2.5-cp312-cp312-win_amd64.whl", hash = "sha256:ced69262a8278547e63409b2653b372bf4baff0870c57efa76c5703fd6543282"}, + {file = "numpy-2.2.5-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:059b51b658f4414fff78c6d7b1b4e18283ab5fa56d270ff212d5ba0c561846f4"}, + {file = "numpy-2.2.5-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:47f9ed103af0bc63182609044b0490747e03bd20a67e391192dde119bf43d52f"}, + {file = "numpy-2.2.5-cp313-cp313-macosx_14_0_arm64.whl", hash = "sha256:261a1ef047751bb02f29dfe337230b5882b54521ca121fc7f62668133cb119c9"}, + {file = "numpy-2.2.5-cp313-cp313-macosx_14_0_x86_64.whl", hash = "sha256:4520caa3807c1ceb005d125a75e715567806fed67e315cea619d5ec6e75a4191"}, + {file = "numpy-2.2.5-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:3d14b17b9be5f9c9301f43d2e2a4886a33b53f4e6fdf9ca2f4cc60aeeee76372"}, + {file = "numpy-2.2.5-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:2ba321813a00e508d5421104464510cc962a6f791aa2fca1c97b1e65027da80d"}, + {file = "numpy-2.2.5-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:a4cbdef3ddf777423060c6f81b5694bad2dc9675f110c4b2a60dc0181543fac7"}, + {file = "numpy-2.2.5-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:54088a5a147ab71a8e7fdfd8c3601972751ded0739c6b696ad9cb0343e21ab73"}, + {file = "numpy-2.2.5-cp313-cp313-win32.whl", hash = "sha256:c8b82a55ef86a2d8e81b63da85e55f5537d2157165be1cb2ce7cfa57b6aef38b"}, + {file = "numpy-2.2.5-cp313-cp313-win_amd64.whl", hash = "sha256:d8882a829fd779f0f43998e931c466802a77ca1ee0fe25a3abe50278616b1471"}, + {file = "numpy-2.2.5-cp313-cp313t-macosx_10_13_x86_64.whl", hash = "sha256:e8b025c351b9f0e8b5436cf28a07fa4ac0204d67b38f01433ac7f9b870fa38c6"}, + {file = "numpy-2.2.5-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:8dfa94b6a4374e7851bbb6f35e6ded2120b752b063e6acdd3157e4d2bb922eba"}, + {file = "numpy-2.2.5-cp313-cp313t-macosx_14_0_arm64.whl", hash = "sha256:97c8425d4e26437e65e1d189d22dff4a079b747ff9c2788057bfb8114ce1e133"}, + {file = "numpy-2.2.5-cp313-cp313t-macosx_14_0_x86_64.whl", hash = "sha256:352d330048c055ea6db701130abc48a21bec690a8d38f8284e00fab256dc1376"}, + {file = "numpy-2.2.5-cp313-cp313t-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:8b4c0773b6ada798f51f0f8e30c054d32304ccc6e9c5d93d46cb26f3d385ab19"}, + {file = "numpy-2.2.5-cp313-cp313t-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:55f09e00d4dccd76b179c0f18a44f041e5332fd0e022886ba1c0bbf3ea4a18d0"}, + {file = "numpy-2.2.5-cp313-cp313t-musllinux_1_2_aarch64.whl", hash = "sha256:02f226baeefa68f7d579e213d0f3493496397d8f1cff5e2b222af274c86a552a"}, + {file = "numpy-2.2.5-cp313-cp313t-musllinux_1_2_x86_64.whl", hash = "sha256:c26843fd58f65da9491165072da2cccc372530681de481ef670dcc8e27cfb066"}, + {file = "numpy-2.2.5-cp313-cp313t-win32.whl", hash = "sha256:1a161c2c79ab30fe4501d5a2bbfe8b162490757cf90b7f05be8b80bc02f7bb8e"}, + {file = "numpy-2.2.5-cp313-cp313t-win_amd64.whl", hash = "sha256:d403c84991b5ad291d3809bace5e85f4bbf44a04bdc9a88ed2bb1807b3360bb8"}, + {file = "numpy-2.2.5-pp310-pypy310_pp73-macosx_10_15_x86_64.whl", hash = "sha256:b4ea7e1cff6784e58fe281ce7e7f05036b3e1c89c6f922a6bfbc0a7e8768adbe"}, + {file = "numpy-2.2.5-pp310-pypy310_pp73-macosx_14_0_x86_64.whl", hash = "sha256:d7543263084a85fbc09c704b515395398d31d6395518446237eac219eab9e55e"}, + {file = "numpy-2.2.5-pp310-pypy310_pp73-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:0255732338c4fdd00996c0421884ea8a3651eea555c3a56b84892b66f696eb70"}, + {file = "numpy-2.2.5-pp310-pypy310_pp73-win_amd64.whl", hash = "sha256:d2e3bdadaba0e040d1e7ab39db73e0afe2c74ae277f5614dad53eadbecbbb169"}, + {file = "numpy-2.2.5.tar.gz", hash = "sha256:a9c0d994680cd991b1cb772e8b297340085466a6fe964bc9d4e80f5e2f43c291"}, +] + +[[package]] +name = "openbb-core" +version = "1.4.7" +description = "OpenBB package with core functionality." +optional = false +python-versions = "<3.13,>=3.9.21" +groups = ["main"] +files = [ + {file = "openbb_core-1.4.7-py3-none-any.whl", hash = "sha256:f46b3a1d354f02df1fb802bcbb6b1a0253b576607aeb7ecb9e47561e113b3dd4"}, + {file = "openbb_core-1.4.7.tar.gz", hash = "sha256:0c035cb2fdf7477d2d418ab08ca308d22696a45a9e5d571fd0c2b3797e0176ba"}, +] + +[package.dependencies] +aiohttp = ">=3.11.11,<4.0.0" +fastapi = ">=0.115,<0.116" +html5lib = ">=1.1,<2.0" +importlib-metadata = ">=6.8.0" +pandas = ">=1.5.3" +posthog = ">=3.3.1,<4.0.0" +pydantic = ">=2.5.1,<3.0.0" +pyjwt = ">=2.10.1,<3.0.0" +python-dotenv = ">=1.0.0,<2.0.0" +python-multipart = ">=0.0.20,<0.0.21" +requests = ">=2.32.1,<3.0.0" +ruff = ">=0.7,<0.8" +uuid7 = ">=0.1.0,<0.2.0" +uvicorn = ">=0.34.2,<0.35.0" +websockets = ">=15.0,<16.0" + +[[package]] +name = "pandas" +version = "2.2.3" +description = "Powerful data structures for data analysis, time series, and statistics" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "pandas-2.2.3-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:1948ddde24197a0f7add2bdc4ca83bf2b1ef84a1bc8ccffd95eda17fd836ecb5"}, + {file = "pandas-2.2.3-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:381175499d3802cde0eabbaf6324cce0c4f5d52ca6f8c377c29ad442f50f6348"}, + {file = "pandas-2.2.3-cp310-cp310-manylinux2014_aarch64.manylinux_2_17_aarch64.whl", hash = "sha256:d9c45366def9a3dd85a6454c0e7908f2b3b8e9c138f5dc38fed7ce720d8453ed"}, + {file = "pandas-2.2.3-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:86976a1c5b25ae3f8ccae3a5306e443569ee3c3faf444dfd0f41cda24667ad57"}, + {file = "pandas-2.2.3-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:b8661b0238a69d7aafe156b7fa86c44b881387509653fdf857bebc5e4008ad42"}, + {file = "pandas-2.2.3-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:37e0aced3e8f539eccf2e099f65cdb9c8aa85109b0be6e93e2baff94264bdc6f"}, + {file = "pandas-2.2.3-cp310-cp310-win_amd64.whl", hash = "sha256:56534ce0746a58afaf7942ba4863e0ef81c9c50d3f0ae93e9497d6a41a057645"}, + {file = "pandas-2.2.3-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:66108071e1b935240e74525006034333f98bcdb87ea116de573a6a0dccb6c039"}, + {file = "pandas-2.2.3-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:7c2875855b0ff77b2a64a0365e24455d9990730d6431b9e0ee18ad8acee13dbd"}, + {file = "pandas-2.2.3-cp311-cp311-manylinux2014_aarch64.manylinux_2_17_aarch64.whl", hash = "sha256:cd8d0c3be0515c12fed0bdbae072551c8b54b7192c7b1fda0ba56059a0179698"}, + {file = "pandas-2.2.3-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:c124333816c3a9b03fbeef3a9f230ba9a737e9e5bb4060aa2107a86cc0a497fc"}, + {file = "pandas-2.2.3-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:63cc132e40a2e084cf01adf0775b15ac515ba905d7dcca47e9a251819c575ef3"}, + {file = "pandas-2.2.3-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:29401dbfa9ad77319367d36940cd8a0b3a11aba16063e39632d98b0e931ddf32"}, + {file = "pandas-2.2.3-cp311-cp311-win_amd64.whl", hash = "sha256:3fc6873a41186404dad67245896a6e440baacc92f5b716ccd1bc9ed2995ab2c5"}, + {file = "pandas-2.2.3-cp312-cp312-macosx_10_9_x86_64.whl", hash = "sha256:b1d432e8d08679a40e2a6d8b2f9770a5c21793a6f9f47fdd52c5ce1948a5a8a9"}, + {file = "pandas-2.2.3-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:a5a1595fe639f5988ba6a8e5bc9649af3baf26df3998a0abe56c02609392e0a4"}, + {file = "pandas-2.2.3-cp312-cp312-manylinux2014_aarch64.manylinux_2_17_aarch64.whl", hash = "sha256:5de54125a92bb4d1c051c0659e6fcb75256bf799a732a87184e5ea503965bce3"}, + {file = "pandas-2.2.3-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:fffb8ae78d8af97f849404f21411c95062db1496aeb3e56f146f0355c9989319"}, + {file = "pandas-2.2.3-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:6dfcb5ee8d4d50c06a51c2fffa6cff6272098ad6540aed1a76d15fb9318194d8"}, + {file = "pandas-2.2.3-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:062309c1b9ea12a50e8ce661145c6aab431b1e99530d3cd60640e255778bd43a"}, + {file = "pandas-2.2.3-cp312-cp312-win_amd64.whl", hash = "sha256:59ef3764d0fe818125a5097d2ae867ca3fa64df032331b7e0917cf5d7bf66b13"}, + {file = "pandas-2.2.3-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:f00d1345d84d8c86a63e476bb4955e46458b304b9575dcf71102b5c705320015"}, + {file = "pandas-2.2.3-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:3508d914817e153ad359d7e069d752cdd736a247c322d932eb89e6bc84217f28"}, + {file = "pandas-2.2.3-cp313-cp313-manylinux2014_aarch64.manylinux_2_17_aarch64.whl", hash = "sha256:22a9d949bfc9a502d320aa04e5d02feab689d61da4e7764b62c30b991c42c5f0"}, + {file = "pandas-2.2.3-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:f3a255b2c19987fbbe62a9dfd6cff7ff2aa9ccab3fc75218fd4b7530f01efa24"}, + {file = "pandas-2.2.3-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:800250ecdadb6d9c78eae4990da62743b857b470883fa27f652db8bdde7f6659"}, + {file = "pandas-2.2.3-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:6374c452ff3ec675a8f46fd9ab25c4ad0ba590b71cf0656f8b6daa5202bca3fb"}, + {file = "pandas-2.2.3-cp313-cp313-win_amd64.whl", hash = "sha256:61c5ad4043f791b61dd4752191d9f07f0ae412515d59ba8f005832a532f8736d"}, + {file = "pandas-2.2.3-cp313-cp313t-macosx_10_13_x86_64.whl", hash = "sha256:3b71f27954685ee685317063bf13c7709a7ba74fc996b84fc6821c59b0f06468"}, + {file = "pandas-2.2.3-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:38cf8125c40dae9d5acc10fa66af8ea6fdf760b2714ee482ca691fc66e6fcb18"}, + {file = "pandas-2.2.3-cp313-cp313t-manylinux2014_aarch64.manylinux_2_17_aarch64.whl", hash = "sha256:ba96630bc17c875161df3818780af30e43be9b166ce51c9a18c1feae342906c2"}, + {file = "pandas-2.2.3-cp313-cp313t-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:1db71525a1538b30142094edb9adc10be3f3e176748cd7acc2240c2f2e5aa3a4"}, + {file = "pandas-2.2.3-cp313-cp313t-musllinux_1_2_aarch64.whl", hash = "sha256:15c0e1e02e93116177d29ff83e8b1619c93ddc9c49083f237d4312337a61165d"}, + {file = "pandas-2.2.3-cp313-cp313t-musllinux_1_2_x86_64.whl", hash = "sha256:ad5b65698ab28ed8d7f18790a0dc58005c7629f227be9ecc1072aa74c0c1d43a"}, + {file = "pandas-2.2.3-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:bc6b93f9b966093cb0fd62ff1a7e4c09e6d546ad7c1de191767baffc57628f39"}, + {file = "pandas-2.2.3-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:5dbca4c1acd72e8eeef4753eeca07de9b1db4f398669d5994086f788a5d7cc30"}, + {file = "pandas-2.2.3-cp39-cp39-manylinux2014_aarch64.manylinux_2_17_aarch64.whl", hash = "sha256:8cd6d7cc958a3910f934ea8dbdf17b2364827bb4dafc38ce6eef6bb3d65ff09c"}, + {file = "pandas-2.2.3-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:99df71520d25fade9db7c1076ac94eb994f4d2673ef2aa2e86ee039b6746d20c"}, + {file = "pandas-2.2.3-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:31d0ced62d4ea3e231a9f228366919a5ea0b07440d9d4dac345376fd8e1477ea"}, + {file = "pandas-2.2.3-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:7eee9e7cea6adf3e3d24e304ac6b8300646e2a5d1cd3a3c2abed9101b0846761"}, + {file = "pandas-2.2.3-cp39-cp39-win_amd64.whl", hash = "sha256:4850ba03528b6dd51d6c5d273c46f183f39a9baf3f0143e566b89450965b105e"}, + {file = "pandas-2.2.3.tar.gz", hash = "sha256:4f18ba62b61d7e192368b84517265a99b4d7ee8912f8708660fb4a366cc82667"}, +] + +[package.dependencies] +numpy = [ + {version = ">=1.22.4", markers = "python_version < \"3.11\""}, + {version = ">=1.23.2", markers = "python_version == \"3.11\""}, + {version = ">=1.26.0", markers = "python_version >= \"3.12\""}, +] +python-dateutil = ">=2.8.2" +pytz = ">=2020.1" +tzdata = ">=2022.7" + +[package.extras] +all = ["PyQt5 (>=5.15.9)", "SQLAlchemy (>=2.0.0)", "adbc-driver-postgresql (>=0.8.0)", "adbc-driver-sqlite (>=0.8.0)", "beautifulsoup4 (>=4.11.2)", "bottleneck (>=1.3.6)", "dataframe-api-compat (>=0.1.7)", "fastparquet (>=2022.12.0)", "fsspec (>=2022.11.0)", "gcsfs (>=2022.11.0)", "html5lib (>=1.1)", "hypothesis (>=6.46.1)", "jinja2 (>=3.1.2)", "lxml (>=4.9.2)", "matplotlib (>=3.6.3)", "numba (>=0.56.4)", "numexpr (>=2.8.4)", "odfpy (>=1.4.1)", "openpyxl (>=3.1.0)", "pandas-gbq (>=0.19.0)", "psycopg2 (>=2.9.6)", "pyarrow (>=10.0.1)", "pymysql (>=1.0.2)", "pyreadstat (>=1.2.0)", "pytest (>=7.3.2)", "pytest-xdist (>=2.2.0)", "python-calamine (>=0.1.7)", "pyxlsb (>=1.0.10)", "qtpy (>=2.3.0)", "s3fs (>=2022.11.0)", "scipy (>=1.10.0)", "tables (>=3.8.0)", "tabulate (>=0.9.0)", "xarray (>=2022.12.0)", "xlrd (>=2.0.1)", "xlsxwriter (>=3.0.5)", "zstandard (>=0.19.0)"] +aws = ["s3fs (>=2022.11.0)"] +clipboard = ["PyQt5 (>=5.15.9)", "qtpy (>=2.3.0)"] +compression = ["zstandard (>=0.19.0)"] +computation = ["scipy (>=1.10.0)", "xarray (>=2022.12.0)"] +consortium-standard = ["dataframe-api-compat (>=0.1.7)"] +excel = ["odfpy (>=1.4.1)", "openpyxl (>=3.1.0)", "python-calamine (>=0.1.7)", "pyxlsb (>=1.0.10)", "xlrd (>=2.0.1)", "xlsxwriter (>=3.0.5)"] +feather = ["pyarrow (>=10.0.1)"] +fss = ["fsspec (>=2022.11.0)"] +gcp = ["gcsfs (>=2022.11.0)", "pandas-gbq (>=0.19.0)"] +hdf5 = ["tables (>=3.8.0)"] +html = ["beautifulsoup4 (>=4.11.2)", "html5lib (>=1.1)", "lxml (>=4.9.2)"] +mysql = ["SQLAlchemy (>=2.0.0)", "pymysql (>=1.0.2)"] +output-formatting = ["jinja2 (>=3.1.2)", "tabulate (>=0.9.0)"] +parquet = ["pyarrow (>=10.0.1)"] +performance = ["bottleneck (>=1.3.6)", "numba (>=0.56.4)", "numexpr (>=2.8.4)"] +plot = ["matplotlib (>=3.6.3)"] +postgresql = ["SQLAlchemy (>=2.0.0)", "adbc-driver-postgresql (>=0.8.0)", "psycopg2 (>=2.9.6)"] +pyarrow = ["pyarrow (>=10.0.1)"] +spss = ["pyreadstat (>=1.2.0)"] +sql-other = ["SQLAlchemy (>=2.0.0)", "adbc-driver-postgresql (>=0.8.0)", "adbc-driver-sqlite (>=0.8.0)"] +test = ["hypothesis (>=6.46.1)", "pytest (>=7.3.2)", "pytest-xdist (>=2.2.0)"] +xml = ["lxml (>=4.9.2)"] + +[[package]] +name = "posthog" +version = "3.25.0" +description = "Integrate PostHog into any python application." +optional = false +python-versions = "*" +groups = ["main"] +files = [ + {file = "posthog-3.25.0-py2.py3-none-any.whl", hash = "sha256:85db78c13d1ecb11aed06fad53759c4e8fb3633442c2f3d0336bc0ce8a585d30"}, + {file = "posthog-3.25.0.tar.gz", hash = "sha256:9168f3e7a0a5571b6b1065c41b3c171fbc68bfe72c3ac0bfd6e3d2fcdb7df2ca"}, +] + +[package.dependencies] +backoff = ">=1.10.0" +distro = ">=1.5.0" +monotonic = ">=1.5" +python-dateutil = ">2.1" +requests = ">=2.7,<3.0" +six = ">=1.5" + +[package.extras] +dev = ["black", "django-stubs", "flake8", "flake8-print", "isort", "lxml", "mypy", "mypy-baseline", "pre-commit", "pydantic", "types-mock", "types-python-dateutil", "types-requests", "types-setuptools", "types-six"] +langchain = ["langchain (>=0.2.0)"] +sentry = ["django", "sentry-sdk"] +test = ["anthropic", "coverage", "django", "flake8", "freezegun (==1.5.1)", "langchain-anthropic (>=0.2.0)", "langchain-community (>=0.2.0)", "langchain-openai (>=0.2.0)", "langgraph", "mock (>=2.0.0)", "openai", "parameterized (>=0.8.1)", "pydantic", "pylint", "pytest", "pytest-asyncio", "pytest-timeout"] + +[[package]] +name = "propcache" +version = "0.3.1" +description = "Accelerated property cache" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "propcache-0.3.1-cp310-cp310-macosx_10_9_universal2.whl", hash = "sha256:f27785888d2fdd918bc36de8b8739f2d6c791399552333721b58193f68ea3e98"}, + {file = "propcache-0.3.1-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:d4e89cde74154c7b5957f87a355bb9c8ec929c167b59c83d90654ea36aeb6180"}, + {file = "propcache-0.3.1-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:730178f476ef03d3d4d255f0c9fa186cb1d13fd33ffe89d39f2cda4da90ceb71"}, + {file = "propcache-0.3.1-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:967a8eec513dbe08330f10137eacb427b2ca52118769e82ebcfcab0fba92a649"}, + {file = "propcache-0.3.1-cp310-cp310-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:5b9145c35cc87313b5fd480144f8078716007656093d23059e8993d3a8fa730f"}, + {file = "propcache-0.3.1-cp310-cp310-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:9e64e948ab41411958670f1093c0a57acfdc3bee5cf5b935671bbd5313bcf229"}, + {file = "propcache-0.3.1-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:319fa8765bfd6a265e5fa661547556da381e53274bc05094fc9ea50da51bfd46"}, + {file = "propcache-0.3.1-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:c66d8ccbc902ad548312b96ed8d5d266d0d2c6d006fd0f66323e9d8f2dd49be7"}, + {file = "propcache-0.3.1-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:2d219b0dbabe75e15e581fc1ae796109b07c8ba7d25b9ae8d650da582bed01b0"}, + {file = "propcache-0.3.1-cp310-cp310-musllinux_1_2_armv7l.whl", hash = "sha256:cd6a55f65241c551eb53f8cf4d2f4af33512c39da5d9777694e9d9c60872f519"}, + {file = "propcache-0.3.1-cp310-cp310-musllinux_1_2_i686.whl", hash = "sha256:9979643ffc69b799d50d3a7b72b5164a2e97e117009d7af6dfdd2ab906cb72cd"}, + {file = "propcache-0.3.1-cp310-cp310-musllinux_1_2_ppc64le.whl", hash = "sha256:4cf9e93a81979f1424f1a3d155213dc928f1069d697e4353edb8a5eba67c6259"}, + {file = "propcache-0.3.1-cp310-cp310-musllinux_1_2_s390x.whl", hash = "sha256:2fce1df66915909ff6c824bbb5eb403d2d15f98f1518e583074671a30fe0c21e"}, + {file = "propcache-0.3.1-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:4d0dfdd9a2ebc77b869a0b04423591ea8823f791293b527dc1bb896c1d6f1136"}, + {file = "propcache-0.3.1-cp310-cp310-win32.whl", hash = "sha256:1f6cc0ad7b4560e5637eb2c994e97b4fa41ba8226069c9277eb5ea7101845b42"}, + {file = "propcache-0.3.1-cp310-cp310-win_amd64.whl", hash = "sha256:47ef24aa6511e388e9894ec16f0fbf3313a53ee68402bc428744a367ec55b833"}, + {file = "propcache-0.3.1-cp311-cp311-macosx_10_9_universal2.whl", hash = "sha256:7f30241577d2fef2602113b70ef7231bf4c69a97e04693bde08ddab913ba0ce5"}, + {file = "propcache-0.3.1-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:43593c6772aa12abc3af7784bff4a41ffa921608dd38b77cf1dfd7f5c4e71371"}, + {file = "propcache-0.3.1-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:a75801768bbe65499495660b777e018cbe90c7980f07f8aa57d6be79ea6f71da"}, + {file = "propcache-0.3.1-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:f6f1324db48f001c2ca26a25fa25af60711e09b9aaf4b28488602776f4f9a744"}, + {file = "propcache-0.3.1-cp311-cp311-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:5cdb0f3e1eb6dfc9965d19734d8f9c481b294b5274337a8cb5cb01b462dcb7e0"}, + {file = "propcache-0.3.1-cp311-cp311-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:1eb34d90aac9bfbced9a58b266f8946cb5935869ff01b164573a7634d39fbcb5"}, + {file = "propcache-0.3.1-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:f35c7070eeec2cdaac6fd3fe245226ed2a6292d3ee8c938e5bb645b434c5f256"}, + {file = "propcache-0.3.1-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:b23c11c2c9e6d4e7300c92e022046ad09b91fd00e36e83c44483df4afa990073"}, + {file = "propcache-0.3.1-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:3e19ea4ea0bf46179f8a3652ac1426e6dcbaf577ce4b4f65be581e237340420d"}, + {file = "propcache-0.3.1-cp311-cp311-musllinux_1_2_armv7l.whl", hash = "sha256:bd39c92e4c8f6cbf5f08257d6360123af72af9f4da75a690bef50da77362d25f"}, + {file = "propcache-0.3.1-cp311-cp311-musllinux_1_2_i686.whl", hash = "sha256:b0313e8b923b3814d1c4a524c93dfecea5f39fa95601f6a9b1ac96cd66f89ea0"}, + {file = "propcache-0.3.1-cp311-cp311-musllinux_1_2_ppc64le.whl", hash = "sha256:e861ad82892408487be144906a368ddbe2dc6297074ade2d892341b35c59844a"}, + {file = "propcache-0.3.1-cp311-cp311-musllinux_1_2_s390x.whl", hash = "sha256:61014615c1274df8da5991a1e5da85a3ccb00c2d4701ac6f3383afd3ca47ab0a"}, + {file = "propcache-0.3.1-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:71ebe3fe42656a2328ab08933d420df5f3ab121772eef78f2dc63624157f0ed9"}, + {file = "propcache-0.3.1-cp311-cp311-win32.whl", hash = "sha256:58aa11f4ca8b60113d4b8e32d37e7e78bd8af4d1a5b5cb4979ed856a45e62005"}, + {file = "propcache-0.3.1-cp311-cp311-win_amd64.whl", hash = "sha256:9532ea0b26a401264b1365146c440a6d78269ed41f83f23818d4b79497aeabe7"}, + {file = "propcache-0.3.1-cp312-cp312-macosx_10_13_universal2.whl", hash = "sha256:f78eb8422acc93d7b69964012ad7048764bb45a54ba7a39bb9e146c72ea29723"}, + {file = "propcache-0.3.1-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:89498dd49c2f9a026ee057965cdf8192e5ae070ce7d7a7bd4b66a8e257d0c976"}, + {file = "propcache-0.3.1-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:09400e98545c998d57d10035ff623266927cb784d13dd2b31fd33b8a5316b85b"}, + {file = "propcache-0.3.1-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:aa8efd8c5adc5a2c9d3b952815ff8f7710cefdcaf5f2c36d26aff51aeca2f12f"}, + {file = "propcache-0.3.1-cp312-cp312-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:c2fe5c910f6007e716a06d269608d307b4f36e7babee5f36533722660e8c4a70"}, + {file = "propcache-0.3.1-cp312-cp312-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:a0ab8cf8cdd2194f8ff979a43ab43049b1df0b37aa64ab7eca04ac14429baeb7"}, + {file = "propcache-0.3.1-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:563f9d8c03ad645597b8d010ef4e9eab359faeb11a0a2ac9f7b4bc8c28ebef25"}, + {file = "propcache-0.3.1-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:fb6e0faf8cb6b4beea5d6ed7b5a578254c6d7df54c36ccd3d8b3eb00d6770277"}, + {file = "propcache-0.3.1-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:1c5c7ab7f2bb3f573d1cb921993006ba2d39e8621019dffb1c5bc94cdbae81e8"}, + {file = "propcache-0.3.1-cp312-cp312-musllinux_1_2_armv7l.whl", hash = "sha256:050b571b2e96ec942898f8eb46ea4bfbb19bd5502424747e83badc2d4a99a44e"}, + {file = "propcache-0.3.1-cp312-cp312-musllinux_1_2_i686.whl", hash = "sha256:e1c4d24b804b3a87e9350f79e2371a705a188d292fd310e663483af6ee6718ee"}, + {file = "propcache-0.3.1-cp312-cp312-musllinux_1_2_ppc64le.whl", hash = "sha256:e4fe2a6d5ce975c117a6bb1e8ccda772d1e7029c1cca1acd209f91d30fa72815"}, + {file = "propcache-0.3.1-cp312-cp312-musllinux_1_2_s390x.whl", hash = "sha256:feccd282de1f6322f56f6845bf1207a537227812f0a9bf5571df52bb418d79d5"}, + {file = "propcache-0.3.1-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:ec314cde7314d2dd0510c6787326bbffcbdc317ecee6b7401ce218b3099075a7"}, + {file = "propcache-0.3.1-cp312-cp312-win32.whl", hash = "sha256:7d2d5a0028d920738372630870e7d9644ce437142197f8c827194fca404bf03b"}, + {file = "propcache-0.3.1-cp312-cp312-win_amd64.whl", hash = "sha256:88c423efef9d7a59dae0614eaed718449c09a5ac79a5f224a8b9664d603f04a3"}, + {file = "propcache-0.3.1-cp313-cp313-macosx_10_13_universal2.whl", hash = "sha256:f1528ec4374617a7a753f90f20e2f551121bb558fcb35926f99e3c42367164b8"}, + {file = "propcache-0.3.1-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:dc1915ec523b3b494933b5424980831b636fe483d7d543f7afb7b3bf00f0c10f"}, + {file = "propcache-0.3.1-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:a110205022d077da24e60b3df8bcee73971be9575dec5573dd17ae5d81751111"}, + {file = "propcache-0.3.1-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:d249609e547c04d190e820d0d4c8ca03ed4582bcf8e4e160a6969ddfb57b62e5"}, + {file = "propcache-0.3.1-cp313-cp313-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:5ced33d827625d0a589e831126ccb4f5c29dfdf6766cac441d23995a65825dcb"}, + {file = "propcache-0.3.1-cp313-cp313-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:4114c4ada8f3181af20808bedb250da6bae56660e4b8dfd9cd95d4549c0962f7"}, + {file = "propcache-0.3.1-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:975af16f406ce48f1333ec5e912fe11064605d5c5b3f6746969077cc3adeb120"}, + {file = "propcache-0.3.1-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:a34aa3a1abc50740be6ac0ab9d594e274f59960d3ad253cd318af76b996dd654"}, + {file = "propcache-0.3.1-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:9cec3239c85ed15bfaded997773fdad9fb5662b0a7cbc854a43f291eb183179e"}, + {file = "propcache-0.3.1-cp313-cp313-musllinux_1_2_armv7l.whl", hash = "sha256:05543250deac8e61084234d5fc54f8ebd254e8f2b39a16b1dce48904f45b744b"}, + {file = "propcache-0.3.1-cp313-cp313-musllinux_1_2_i686.whl", hash = "sha256:5cb5918253912e088edbf023788de539219718d3b10aef334476b62d2b53de53"}, + {file = "propcache-0.3.1-cp313-cp313-musllinux_1_2_ppc64le.whl", hash = "sha256:f3bbecd2f34d0e6d3c543fdb3b15d6b60dd69970c2b4c822379e5ec8f6f621d5"}, + {file = "propcache-0.3.1-cp313-cp313-musllinux_1_2_s390x.whl", hash = "sha256:aca63103895c7d960a5b9b044a83f544b233c95e0dcff114389d64d762017af7"}, + {file = "propcache-0.3.1-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:5a0a9898fdb99bf11786265468571e628ba60af80dc3f6eb89a3545540c6b0ef"}, + {file = "propcache-0.3.1-cp313-cp313-win32.whl", hash = "sha256:3a02a28095b5e63128bcae98eb59025924f121f048a62393db682f049bf4ac24"}, + {file = "propcache-0.3.1-cp313-cp313-win_amd64.whl", hash = "sha256:813fbb8b6aea2fc9659815e585e548fe706d6f663fa73dff59a1677d4595a037"}, + {file = "propcache-0.3.1-cp313-cp313t-macosx_10_13_universal2.whl", hash = "sha256:a444192f20f5ce8a5e52761a031b90f5ea6288b1eef42ad4c7e64fef33540b8f"}, + {file = "propcache-0.3.1-cp313-cp313t-macosx_10_13_x86_64.whl", hash = "sha256:0fbe94666e62ebe36cd652f5fc012abfbc2342de99b523f8267a678e4dfdee3c"}, + {file = "propcache-0.3.1-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:f011f104db880f4e2166bcdcf7f58250f7a465bc6b068dc84c824a3d4a5c94dc"}, + {file = "propcache-0.3.1-cp313-cp313t-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:3e584b6d388aeb0001d6d5c2bd86b26304adde6d9bb9bfa9c4889805021b96de"}, + {file = "propcache-0.3.1-cp313-cp313t-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:8a17583515a04358b034e241f952f1715243482fc2c2945fd99a1b03a0bd77d6"}, + {file = "propcache-0.3.1-cp313-cp313t-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:5aed8d8308215089c0734a2af4f2e95eeb360660184ad3912686c181e500b2e7"}, + {file = "propcache-0.3.1-cp313-cp313t-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:6d8e309ff9a0503ef70dc9a0ebd3e69cf7b3894c9ae2ae81fc10943c37762458"}, + {file = "propcache-0.3.1-cp313-cp313t-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:b655032b202028a582d27aeedc2e813299f82cb232f969f87a4fde491a233f11"}, + {file = "propcache-0.3.1-cp313-cp313t-musllinux_1_2_aarch64.whl", hash = "sha256:9f64d91b751df77931336b5ff7bafbe8845c5770b06630e27acd5dbb71e1931c"}, + {file = "propcache-0.3.1-cp313-cp313t-musllinux_1_2_armv7l.whl", hash = "sha256:19a06db789a4bd896ee91ebc50d059e23b3639c25d58eb35be3ca1cbe967c3bf"}, + {file = "propcache-0.3.1-cp313-cp313t-musllinux_1_2_i686.whl", hash = "sha256:bef100c88d8692864651b5f98e871fb090bd65c8a41a1cb0ff2322db39c96c27"}, + {file = "propcache-0.3.1-cp313-cp313t-musllinux_1_2_ppc64le.whl", hash = "sha256:87380fb1f3089d2a0b8b00f006ed12bd41bd858fabfa7330c954c70f50ed8757"}, + {file = "propcache-0.3.1-cp313-cp313t-musllinux_1_2_s390x.whl", hash = "sha256:e474fc718e73ba5ec5180358aa07f6aded0ff5f2abe700e3115c37d75c947e18"}, + {file = "propcache-0.3.1-cp313-cp313t-musllinux_1_2_x86_64.whl", hash = "sha256:17d1c688a443355234f3c031349da69444be052613483f3e4158eef751abcd8a"}, + {file = "propcache-0.3.1-cp313-cp313t-win32.whl", hash = "sha256:359e81a949a7619802eb601d66d37072b79b79c2505e6d3fd8b945538411400d"}, + {file = "propcache-0.3.1-cp313-cp313t-win_amd64.whl", hash = "sha256:e7fb9a84c9abbf2b2683fa3e7b0d7da4d8ecf139a1c635732a8bda29c5214b0e"}, + {file = "propcache-0.3.1-cp39-cp39-macosx_10_9_universal2.whl", hash = "sha256:ed5f6d2edbf349bd8d630e81f474d33d6ae5d07760c44d33cd808e2f5c8f4ae6"}, + {file = "propcache-0.3.1-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:668ddddc9f3075af019f784456267eb504cb77c2c4bd46cc8402d723b4d200bf"}, + {file = "propcache-0.3.1-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:0c86e7ceea56376216eba345aa1fc6a8a6b27ac236181f840d1d7e6a1ea9ba5c"}, + {file = "propcache-0.3.1-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:83be47aa4e35b87c106fc0c84c0fc069d3f9b9b06d3c494cd404ec6747544894"}, + {file = "propcache-0.3.1-cp39-cp39-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:27c6ac6aa9fc7bc662f594ef380707494cb42c22786a558d95fcdedb9aa5d035"}, + {file = "propcache-0.3.1-cp39-cp39-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:64a956dff37080b352c1c40b2966b09defb014347043e740d420ca1eb7c9b908"}, + {file = "propcache-0.3.1-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:82de5da8c8893056603ac2d6a89eb8b4df49abf1a7c19d536984c8dd63f481d5"}, + {file = "propcache-0.3.1-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:0c3c3a203c375b08fd06a20da3cf7aac293b834b6f4f4db71190e8422750cca5"}, + {file = "propcache-0.3.1-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:b303b194c2e6f171cfddf8b8ba30baefccf03d36a4d9cab7fd0bb68ba476a3d7"}, + {file = "propcache-0.3.1-cp39-cp39-musllinux_1_2_armv7l.whl", hash = "sha256:916cd229b0150129d645ec51614d38129ee74c03293a9f3f17537be0029a9641"}, + {file = "propcache-0.3.1-cp39-cp39-musllinux_1_2_i686.whl", hash = "sha256:a461959ead5b38e2581998700b26346b78cd98540b5524796c175722f18b0294"}, + {file = "propcache-0.3.1-cp39-cp39-musllinux_1_2_ppc64le.whl", hash = "sha256:069e7212890b0bcf9b2be0a03afb0c2d5161d91e1bf51569a64f629acc7defbf"}, + {file = "propcache-0.3.1-cp39-cp39-musllinux_1_2_s390x.whl", hash = "sha256:ef2e4e91fb3945769e14ce82ed53007195e616a63aa43b40fb7ebaaf907c8d4c"}, + {file = "propcache-0.3.1-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:8638f99dca15b9dff328fb6273e09f03d1c50d9b6512f3b65a4154588a7595fe"}, + {file = "propcache-0.3.1-cp39-cp39-win32.whl", hash = "sha256:6f173bbfe976105aaa890b712d1759de339d8a7cef2fc0a1714cc1a1e1c47f64"}, + {file = "propcache-0.3.1-cp39-cp39-win_amd64.whl", hash = "sha256:603f1fe4144420374f1a69b907494c3acbc867a581c2d49d4175b0de7cc64566"}, + {file = "propcache-0.3.1-py3-none-any.whl", hash = "sha256:9a8ecf38de50a7f518c21568c80f985e776397b902f1ce0b01f799aba1608b40"}, + {file = "propcache-0.3.1.tar.gz", hash = "sha256:40d980c33765359098837527e18eddefc9a24cea5b45e078a7f3bb5b032c6ecf"}, +] + +[[package]] +name = "pydantic" +version = "2.11.4" +description = "Data validation using Python type hints" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "pydantic-2.11.4-py3-none-any.whl", hash = "sha256:d9615eaa9ac5a063471da949c8fc16376a84afb5024688b3ff885693506764eb"}, + {file = "pydantic-2.11.4.tar.gz", hash = "sha256:32738d19d63a226a52eed76645a98ee07c1f410ee41d93b4afbfa85ed8111c2d"}, +] + +[package.dependencies] +annotated-types = ">=0.6.0" +pydantic-core = "2.33.2" +typing-extensions = ">=4.12.2" +typing-inspection = ">=0.4.0" + +[package.extras] +email = ["email-validator (>=2.0.0)"] +timezone = ["tzdata ; python_version >= \"3.9\" and platform_system == \"Windows\""] + +[[package]] +name = "pydantic-core" +version = "2.33.2" +description = "Core functionality for Pydantic validation and serialization" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "pydantic_core-2.33.2-cp310-cp310-macosx_10_12_x86_64.whl", hash = "sha256:2b3d326aaef0c0399d9afffeb6367d5e26ddc24d351dbc9c636840ac355dc5d8"}, + {file = "pydantic_core-2.33.2-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:0e5b2671f05ba48b94cb90ce55d8bdcaaedb8ba00cc5359f6810fc918713983d"}, + {file = "pydantic_core-2.33.2-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:0069c9acc3f3981b9ff4cdfaf088e98d83440a4c7ea1bc07460af3d4dc22e72d"}, + {file = "pydantic_core-2.33.2-cp310-cp310-manylinux_2_17_armv7l.manylinux2014_armv7l.whl", hash = "sha256:d53b22f2032c42eaaf025f7c40c2e3b94568ae077a606f006d206a463bc69572"}, + {file = "pydantic_core-2.33.2-cp310-cp310-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:0405262705a123b7ce9f0b92f123334d67b70fd1f20a9372b907ce1080c7ba02"}, + {file = "pydantic_core-2.33.2-cp310-cp310-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:4b25d91e288e2c4e0662b8038a28c6a07eaac3e196cfc4ff69de4ea3db992a1b"}, + {file = "pydantic_core-2.33.2-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:6bdfe4b3789761f3bcb4b1ddf33355a71079858958e3a552f16d5af19768fef2"}, + {file = "pydantic_core-2.33.2-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:efec8db3266b76ef9607c2c4c419bdb06bf335ae433b80816089ea7585816f6a"}, + {file = "pydantic_core-2.33.2-cp310-cp310-musllinux_1_1_aarch64.whl", hash = "sha256:031c57d67ca86902726e0fae2214ce6770bbe2f710dc33063187a68744a5ecac"}, + {file = "pydantic_core-2.33.2-cp310-cp310-musllinux_1_1_armv7l.whl", hash = "sha256:f8de619080e944347f5f20de29a975c2d815d9ddd8be9b9b7268e2e3ef68605a"}, + {file = "pydantic_core-2.33.2-cp310-cp310-musllinux_1_1_x86_64.whl", hash = "sha256:73662edf539e72a9440129f231ed3757faab89630d291b784ca99237fb94db2b"}, + {file = "pydantic_core-2.33.2-cp310-cp310-win32.whl", hash = "sha256:0a39979dcbb70998b0e505fb1556a1d550a0781463ce84ebf915ba293ccb7e22"}, + {file = "pydantic_core-2.33.2-cp310-cp310-win_amd64.whl", hash = "sha256:b0379a2b24882fef529ec3b4987cb5d003b9cda32256024e6fe1586ac45fc640"}, + {file = "pydantic_core-2.33.2-cp311-cp311-macosx_10_12_x86_64.whl", hash = "sha256:4c5b0a576fb381edd6d27f0a85915c6daf2f8138dc5c267a57c08a62900758c7"}, + {file = "pydantic_core-2.33.2-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:e799c050df38a639db758c617ec771fd8fb7a5f8eaaa4b27b101f266b216a246"}, + {file = "pydantic_core-2.33.2-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:dc46a01bf8d62f227d5ecee74178ffc448ff4e5197c756331f71efcc66dc980f"}, + {file = "pydantic_core-2.33.2-cp311-cp311-manylinux_2_17_armv7l.manylinux2014_armv7l.whl", hash = "sha256:a144d4f717285c6d9234a66778059f33a89096dfb9b39117663fd8413d582dcc"}, + {file = "pydantic_core-2.33.2-cp311-cp311-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:73cf6373c21bc80b2e0dc88444f41ae60b2f070ed02095754eb5a01df12256de"}, + {file = "pydantic_core-2.33.2-cp311-cp311-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:3dc625f4aa79713512d1976fe9f0bc99f706a9dee21dfd1810b4bbbf228d0e8a"}, + {file = "pydantic_core-2.33.2-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:881b21b5549499972441da4758d662aeea93f1923f953e9cbaff14b8b9565aef"}, + {file = "pydantic_core-2.33.2-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:bdc25f3681f7b78572699569514036afe3c243bc3059d3942624e936ec93450e"}, + {file = "pydantic_core-2.33.2-cp311-cp311-musllinux_1_1_aarch64.whl", hash = "sha256:fe5b32187cbc0c862ee201ad66c30cf218e5ed468ec8dc1cf49dec66e160cc4d"}, + {file = "pydantic_core-2.33.2-cp311-cp311-musllinux_1_1_armv7l.whl", hash = "sha256:bc7aee6f634a6f4a95676fcb5d6559a2c2a390330098dba5e5a5f28a2e4ada30"}, + {file = "pydantic_core-2.33.2-cp311-cp311-musllinux_1_1_x86_64.whl", hash = "sha256:235f45e5dbcccf6bd99f9f472858849f73d11120d76ea8707115415f8e5ebebf"}, + {file = "pydantic_core-2.33.2-cp311-cp311-win32.whl", hash = "sha256:6368900c2d3ef09b69cb0b913f9f8263b03786e5b2a387706c5afb66800efd51"}, + {file = "pydantic_core-2.33.2-cp311-cp311-win_amd64.whl", hash = "sha256:1e063337ef9e9820c77acc768546325ebe04ee38b08703244c1309cccc4f1bab"}, + {file = "pydantic_core-2.33.2-cp311-cp311-win_arm64.whl", hash = "sha256:6b99022f1d19bc32a4c2a0d544fc9a76e3be90f0b3f4af413f87d38749300e65"}, + {file = "pydantic_core-2.33.2-cp312-cp312-macosx_10_12_x86_64.whl", hash = "sha256:a7ec89dc587667f22b6a0b6579c249fca9026ce7c333fc142ba42411fa243cdc"}, + {file = "pydantic_core-2.33.2-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:3c6db6e52c6d70aa0d00d45cdb9b40f0433b96380071ea80b09277dba021ddf7"}, + {file = "pydantic_core-2.33.2-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:4e61206137cbc65e6d5256e1166f88331d3b6238e082d9f74613b9b765fb9025"}, + {file = "pydantic_core-2.33.2-cp312-cp312-manylinux_2_17_armv7l.manylinux2014_armv7l.whl", hash = "sha256:eb8c529b2819c37140eb51b914153063d27ed88e3bdc31b71198a198e921e011"}, + {file = "pydantic_core-2.33.2-cp312-cp312-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:c52b02ad8b4e2cf14ca7b3d918f3eb0ee91e63b3167c32591e57c4317e134f8f"}, + {file = "pydantic_core-2.33.2-cp312-cp312-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:96081f1605125ba0855dfda83f6f3df5ec90c61195421ba72223de35ccfb2f88"}, + {file = "pydantic_core-2.33.2-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:8f57a69461af2a5fa6e6bbd7a5f60d3b7e6cebb687f55106933188e79ad155c1"}, + {file = "pydantic_core-2.33.2-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:572c7e6c8bb4774d2ac88929e3d1f12bc45714ae5ee6d9a788a9fb35e60bb04b"}, + {file = "pydantic_core-2.33.2-cp312-cp312-musllinux_1_1_aarch64.whl", hash = "sha256:db4b41f9bd95fbe5acd76d89920336ba96f03e149097365afe1cb092fceb89a1"}, + {file = "pydantic_core-2.33.2-cp312-cp312-musllinux_1_1_armv7l.whl", hash = "sha256:fa854f5cf7e33842a892e5c73f45327760bc7bc516339fda888c75ae60edaeb6"}, + {file = "pydantic_core-2.33.2-cp312-cp312-musllinux_1_1_x86_64.whl", hash = "sha256:5f483cfb75ff703095c59e365360cb73e00185e01aaea067cd19acffd2ab20ea"}, + {file = "pydantic_core-2.33.2-cp312-cp312-win32.whl", hash = "sha256:9cb1da0f5a471435a7bc7e439b8a728e8b61e59784b2af70d7c169f8dd8ae290"}, + {file = "pydantic_core-2.33.2-cp312-cp312-win_amd64.whl", hash = "sha256:f941635f2a3d96b2973e867144fde513665c87f13fe0e193c158ac51bfaaa7b2"}, + {file = "pydantic_core-2.33.2-cp312-cp312-win_arm64.whl", hash = "sha256:cca3868ddfaccfbc4bfb1d608e2ccaaebe0ae628e1416aeb9c4d88c001bb45ab"}, + {file = "pydantic_core-2.33.2-cp313-cp313-macosx_10_12_x86_64.whl", hash = "sha256:1082dd3e2d7109ad8b7da48e1d4710c8d06c253cbc4a27c1cff4fbcaa97a9e3f"}, + {file = "pydantic_core-2.33.2-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:f517ca031dfc037a9c07e748cefd8d96235088b83b4f4ba8939105d20fa1dcd6"}, + {file = "pydantic_core-2.33.2-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:0a9f2c9dd19656823cb8250b0724ee9c60a82f3cdf68a080979d13092a3b0fef"}, + {file = "pydantic_core-2.33.2-cp313-cp313-manylinux_2_17_armv7l.manylinux2014_armv7l.whl", hash = "sha256:2b0a451c263b01acebe51895bfb0e1cc842a5c666efe06cdf13846c7418caa9a"}, + {file = "pydantic_core-2.33.2-cp313-cp313-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:1ea40a64d23faa25e62a70ad163571c0b342b8bf66d5fa612ac0dec4f069d916"}, + {file = "pydantic_core-2.33.2-cp313-cp313-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:0fb2d542b4d66f9470e8065c5469ec676978d625a8b7a363f07d9a501a9cb36a"}, + {file = "pydantic_core-2.33.2-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:9fdac5d6ffa1b5a83bca06ffe7583f5576555e6c8b3a91fbd25ea7780f825f7d"}, + {file = "pydantic_core-2.33.2-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:04a1a413977ab517154eebb2d326da71638271477d6ad87a769102f7c2488c56"}, + {file = "pydantic_core-2.33.2-cp313-cp313-musllinux_1_1_aarch64.whl", hash = "sha256:c8e7af2f4e0194c22b5b37205bfb293d166a7344a5b0d0eaccebc376546d77d5"}, + {file = "pydantic_core-2.33.2-cp313-cp313-musllinux_1_1_armv7l.whl", hash = "sha256:5c92edd15cd58b3c2d34873597a1e20f13094f59cf88068adb18947df5455b4e"}, + {file = "pydantic_core-2.33.2-cp313-cp313-musllinux_1_1_x86_64.whl", hash = "sha256:65132b7b4a1c0beded5e057324b7e16e10910c106d43675d9bd87d4f38dde162"}, + {file = "pydantic_core-2.33.2-cp313-cp313-win32.whl", hash = "sha256:52fb90784e0a242bb96ec53f42196a17278855b0f31ac7c3cc6f5c1ec4811849"}, + {file = "pydantic_core-2.33.2-cp313-cp313-win_amd64.whl", hash = "sha256:c083a3bdd5a93dfe480f1125926afcdbf2917ae714bdb80b36d34318b2bec5d9"}, + {file = "pydantic_core-2.33.2-cp313-cp313-win_arm64.whl", hash = "sha256:e80b087132752f6b3d714f041ccf74403799d3b23a72722ea2e6ba2e892555b9"}, + {file = "pydantic_core-2.33.2-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:61c18fba8e5e9db3ab908620af374db0ac1baa69f0f32df4f61ae23f15e586ac"}, + {file = "pydantic_core-2.33.2-cp313-cp313t-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:95237e53bb015f67b63c91af7518a62a8660376a6a0db19b89acc77a4d6199f5"}, + {file = "pydantic_core-2.33.2-cp313-cp313t-win_amd64.whl", hash = "sha256:c2fc0a768ef76c15ab9238afa6da7f69895bb5d1ee83aeea2e3509af4472d0b9"}, + {file = "pydantic_core-2.33.2-cp39-cp39-macosx_10_12_x86_64.whl", hash = "sha256:a2b911a5b90e0374d03813674bf0a5fbbb7741570dcd4b4e85a2e48d17def29d"}, + {file = "pydantic_core-2.33.2-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:6fa6dfc3e4d1f734a34710f391ae822e0a8eb8559a85c6979e14e65ee6ba2954"}, + {file = "pydantic_core-2.33.2-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:c54c939ee22dc8e2d545da79fc5381f1c020d6d3141d3bd747eab59164dc89fb"}, + {file = "pydantic_core-2.33.2-cp39-cp39-manylinux_2_17_armv7l.manylinux2014_armv7l.whl", hash = "sha256:53a57d2ed685940a504248187d5685e49eb5eef0f696853647bf37c418c538f7"}, + {file = "pydantic_core-2.33.2-cp39-cp39-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:09fb9dd6571aacd023fe6aaca316bd01cf60ab27240d7eb39ebd66a3a15293b4"}, + {file = "pydantic_core-2.33.2-cp39-cp39-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:0e6116757f7959a712db11f3e9c0a99ade00a5bbedae83cb801985aa154f071b"}, + {file = "pydantic_core-2.33.2-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:8d55ab81c57b8ff8548c3e4947f119551253f4e3787a7bbc0b6b3ca47498a9d3"}, + {file = "pydantic_core-2.33.2-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:c20c462aa4434b33a2661701b861604913f912254e441ab8d78d30485736115a"}, + {file = "pydantic_core-2.33.2-cp39-cp39-musllinux_1_1_aarch64.whl", hash = "sha256:44857c3227d3fb5e753d5fe4a3420d6376fa594b07b621e220cd93703fe21782"}, + {file = "pydantic_core-2.33.2-cp39-cp39-musllinux_1_1_armv7l.whl", hash = "sha256:eb9b459ca4df0e5c87deb59d37377461a538852765293f9e6ee834f0435a93b9"}, + {file = "pydantic_core-2.33.2-cp39-cp39-musllinux_1_1_x86_64.whl", hash = "sha256:9fcd347d2cc5c23b06de6d3b7b8275be558a0c90549495c699e379a80bf8379e"}, + {file = "pydantic_core-2.33.2-cp39-cp39-win32.whl", hash = "sha256:83aa99b1285bc8f038941ddf598501a86f1536789740991d7d8756e34f1e74d9"}, + {file = "pydantic_core-2.33.2-cp39-cp39-win_amd64.whl", hash = "sha256:f481959862f57f29601ccced557cc2e817bce7533ab8e01a797a48b49c9692b3"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-macosx_10_12_x86_64.whl", hash = "sha256:5c4aa4e82353f65e548c476b37e64189783aa5384903bfea4f41580f255fddfa"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-macosx_11_0_arm64.whl", hash = "sha256:d946c8bf0d5c24bf4fe333af284c59a19358aa3ec18cb3dc4370080da1e8ad29"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:87b31b6846e361ef83fedb187bb5b4372d0da3f7e28d85415efa92d6125d6e6d"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:aa9d91b338f2df0508606f7009fde642391425189bba6d8c653afd80fd6bb64e"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:2058a32994f1fde4ca0480ab9d1e75a0e8c87c22b53a3ae66554f9af78f2fe8c"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-musllinux_1_1_aarch64.whl", hash = "sha256:0e03262ab796d986f978f79c943fc5f620381be7287148b8010b4097f79a39ec"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-musllinux_1_1_armv7l.whl", hash = "sha256:1a8695a8d00c73e50bff9dfda4d540b7dee29ff9b8053e38380426a85ef10052"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-musllinux_1_1_x86_64.whl", hash = "sha256:fa754d1850735a0b0e03bcffd9d4b4343eb417e47196e4485d9cca326073a42c"}, + {file = "pydantic_core-2.33.2-pp310-pypy310_pp73-win_amd64.whl", hash = "sha256:a11c8d26a50bfab49002947d3d237abe4d9e4b5bdc8846a63537b6488e197808"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-macosx_10_12_x86_64.whl", hash = "sha256:dd14041875d09cc0f9308e37a6f8b65f5585cf2598a53aa0123df8b129d481f8"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-macosx_11_0_arm64.whl", hash = "sha256:d87c561733f66531dced0da6e864f44ebf89a8fba55f31407b00c2f7f9449593"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:2f82865531efd18d6e07a04a17331af02cb7a651583c418df8266f17a63c6612"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:2bfb5112df54209d820d7bf9317c7a6c9025ea52e49f46b6a2060104bba37de7"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:64632ff9d614e5eecfb495796ad51b0ed98c453e447a76bcbeeb69615079fc7e"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-musllinux_1_1_aarch64.whl", hash = "sha256:f889f7a40498cc077332c7ab6b4608d296d852182211787d4f3ee377aaae66e8"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-musllinux_1_1_armv7l.whl", hash = "sha256:de4b83bb311557e439b9e186f733f6c645b9417c84e2eb8203f3f820a4b988bf"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-musllinux_1_1_x86_64.whl", hash = "sha256:82f68293f055f51b51ea42fafc74b6aad03e70e191799430b90c13d643059ebb"}, + {file = "pydantic_core-2.33.2-pp311-pypy311_pp73-win_amd64.whl", hash = "sha256:329467cecfb529c925cf2bbd4d60d2c509bc2fb52a20c1045bf09bb70971a9c1"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-macosx_10_12_x86_64.whl", hash = "sha256:87acbfcf8e90ca885206e98359d7dca4bcbb35abdc0ff66672a293e1d7a19101"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-macosx_11_0_arm64.whl", hash = "sha256:7f92c15cd1e97d4b12acd1cc9004fa092578acfa57b67ad5e43a197175d01a64"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:d3f26877a748dc4251cfcfda9dfb5f13fcb034f5308388066bcfe9031b63ae7d"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:dac89aea9af8cd672fa7b510e7b8c33b0bba9a43186680550ccf23020f32d535"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-manylinux_2_5_i686.manylinux1_i686.whl", hash = "sha256:970919794d126ba8645f3837ab6046fb4e72bbc057b3709144066204c19a455d"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-musllinux_1_1_aarch64.whl", hash = "sha256:3eb3fe62804e8f859c49ed20a8451342de53ed764150cb14ca71357c765dc2a6"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-musllinux_1_1_armv7l.whl", hash = "sha256:3abcd9392a36025e3bd55f9bd38d908bd17962cc49bc6da8e7e96285336e2bca"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-musllinux_1_1_x86_64.whl", hash = "sha256:3a1c81334778f9e3af2f8aeb7a960736e5cab1dfebfb26aabca09afd2906c039"}, + {file = "pydantic_core-2.33.2-pp39-pypy39_pp73-win_amd64.whl", hash = "sha256:2807668ba86cb38c6817ad9bc66215ab8584d1d304030ce4f0887336f28a5e27"}, + {file = "pydantic_core-2.33.2.tar.gz", hash = "sha256:7cb8bc3605c29176e1b105350d2e6474142d7c1bd1d9327c4a9bdb46bf827acc"}, +] + +[package.dependencies] +typing-extensions = ">=4.6.0,<4.7.0 || >4.7.0" + +[[package]] +name = "pyjwt" +version = "2.10.1" +description = "JSON Web Token implementation in Python" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "PyJWT-2.10.1-py3-none-any.whl", hash = "sha256:dcdd193e30abefd5debf142f9adfcdd2b58004e644f25406ffaebd50bd98dacb"}, + {file = "pyjwt-2.10.1.tar.gz", hash = "sha256:3cc5772eb20009233caf06e9d8a0577824723b44e6648ee0a2aedb6cf9381953"}, +] + +[package.extras] +crypto = ["cryptography (>=3.4.0)"] +dev = ["coverage[toml] (==5.0.4)", "cryptography (>=3.4.0)", "pre-commit", "pytest (>=6.0.0,<7.0.0)", "sphinx", "sphinx-rtd-theme", "zope.interface"] +docs = ["sphinx", "sphinx-rtd-theme", "zope.interface"] +tests = ["coverage[toml] (==5.0.4)", "pytest (>=6.0.0,<7.0.0)"] + +[[package]] +name = "python-dateutil" +version = "2.9.0.post0" +description = "Extensions to the standard Python datetime module" +optional = false +python-versions = "!=3.0.*,!=3.1.*,!=3.2.*,>=2.7" +groups = ["main"] +files = [ + {file = "python-dateutil-2.9.0.post0.tar.gz", hash = "sha256:37dd54208da7e1cd875388217d5e00ebd4179249f90fb72437e91a35459a0ad3"}, + {file = "python_dateutil-2.9.0.post0-py2.py3-none-any.whl", hash = "sha256:a8b2bc7bffae282281c8140a97d3aa9c14da0b136dfe83f850eea9a5f7470427"}, +] + +[package.dependencies] +six = ">=1.5" + +[[package]] +name = "python-dotenv" +version = "1.1.0" +description = "Read key-value pairs from a .env file and set them as environment variables" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "python_dotenv-1.1.0-py3-none-any.whl", hash = "sha256:d7c01d9e2293916c18baf562d95698754b0dbbb5e74d457c45d4f6561fb9d55d"}, + {file = "python_dotenv-1.1.0.tar.gz", hash = "sha256:41f90bc6f5f177fb41f53e87666db362025010eb28f60a01c9143bfa33a2b2d5"}, +] + +[package.extras] +cli = ["click (>=5.0)"] + +[[package]] +name = "python-multipart" +version = "0.0.20" +description = "A streaming multipart parser for Python" +optional = false +python-versions = ">=3.8" +groups = ["main"] +files = [ + {file = "python_multipart-0.0.20-py3-none-any.whl", hash = "sha256:8a62d3a8335e06589fe01f2a3e178cdcc632f3fbe0d492ad9ee0ec35aab1f104"}, + {file = "python_multipart-0.0.20.tar.gz", hash = "sha256:8dd0cab45b8e23064ae09147625994d090fa46f5b0d1e13af944c331a7fa9d13"}, +] + +[[package]] +name = "pytz" +version = "2025.2" +description = "World timezone definitions, modern and historical" +optional = false +python-versions = "*" +groups = ["main"] +files = [ + {file = "pytz-2025.2-py2.py3-none-any.whl", hash = "sha256:5ddf76296dd8c44c26eb8f4b6f35488f3ccbf6fbbd7adee0b7262d43f0ec2f00"}, + {file = "pytz-2025.2.tar.gz", hash = "sha256:360b9e3dbb49a209c21ad61809c7fb453643e048b38924c765813546746e81c3"}, +] + +[[package]] +name = "requests" +version = "2.32.3" +description = "Python HTTP for Humans." +optional = false +python-versions = ">=3.8" +groups = ["main"] +files = [ + {file = "requests-2.32.3-py3-none-any.whl", hash = "sha256:70761cfe03c773ceb22aa2f671b4757976145175cdfca038c02654d061d6dcc6"}, + {file = "requests-2.32.3.tar.gz", hash = "sha256:55365417734eb18255590a9ff9eb97e9e1da868d4ccd6402399eaf68af20a760"}, +] + +[package.dependencies] +certifi = ">=2017.4.17" +charset-normalizer = ">=2,<4" +idna = ">=2.5,<4" +urllib3 = ">=1.21.1,<3" + +[package.extras] +socks = ["PySocks (>=1.5.6,!=1.5.7)"] +use-chardet-on-py3 = ["chardet (>=3.0.2,<6)"] + +[[package]] +name = "ruff" +version = "0.7.4" +description = "An extremely fast Python linter and code formatter, written in Rust." +optional = false +python-versions = ">=3.7" +groups = ["main"] +files = [ + {file = "ruff-0.7.4-py3-none-linux_armv6l.whl", hash = "sha256:a4919925e7684a3f18e18243cd6bea7cfb8e968a6eaa8437971f681b7ec51478"}, + {file = "ruff-0.7.4-py3-none-macosx_10_12_x86_64.whl", hash = "sha256:cfb365c135b830778dda8c04fb7d4280ed0b984e1aec27f574445231e20d6c63"}, + {file = "ruff-0.7.4-py3-none-macosx_11_0_arm64.whl", hash = "sha256:63a569b36bc66fbadec5beaa539dd81e0527cb258b94e29e0531ce41bacc1f20"}, + {file = "ruff-0.7.4-py3-none-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:0d06218747d361d06fd2fdac734e7fa92df36df93035db3dc2ad7aa9852cb109"}, + {file = "ruff-0.7.4-py3-none-manylinux_2_17_armv7l.manylinux2014_armv7l.whl", hash = "sha256:e0cea28d0944f74ebc33e9f934238f15c758841f9f5edd180b5315c203293452"}, + {file = "ruff-0.7.4-py3-none-manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:80094ecd4793c68b2571b128f91754d60f692d64bc0d7272ec9197fdd09bf9ea"}, + {file = "ruff-0.7.4-py3-none-manylinux_2_17_ppc64.manylinux2014_ppc64.whl", hash = "sha256:997512325c6620d1c4c2b15db49ef59543ef9cd0f4aa8065ec2ae5103cedc7e7"}, + {file = "ruff-0.7.4-py3-none-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:00b4cf3a6b5fad6d1a66e7574d78956bbd09abfd6c8a997798f01f5da3d46a05"}, + {file = "ruff-0.7.4-py3-none-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:7dbdc7d8274e1422722933d1edddfdc65b4336abf0b16dfcb9dedd6e6a517d06"}, + {file = "ruff-0.7.4-py3-none-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:0e92dfb5f00eaedb1501b2f906ccabfd67b2355bdf117fea9719fc99ac2145bc"}, + {file = "ruff-0.7.4-py3-none-musllinux_1_2_aarch64.whl", hash = "sha256:3bd726099f277d735dc38900b6a8d6cf070f80828877941983a57bca1cd92172"}, + {file = "ruff-0.7.4-py3-none-musllinux_1_2_armv7l.whl", hash = "sha256:2e32829c429dd081ee5ba39aef436603e5b22335c3d3fff013cd585806a6486a"}, + {file = "ruff-0.7.4-py3-none-musllinux_1_2_i686.whl", hash = "sha256:662a63b4971807623f6f90c1fb664613f67cc182dc4d991471c23c541fee62dd"}, + {file = "ruff-0.7.4-py3-none-musllinux_1_2_x86_64.whl", hash = "sha256:876f5e09eaae3eb76814c1d3b68879891d6fde4824c015d48e7a7da4cf066a3a"}, + {file = "ruff-0.7.4-py3-none-win32.whl", hash = "sha256:75c53f54904be42dd52a548728a5b572344b50d9b2873d13a3f8c5e3b91f5cac"}, + {file = "ruff-0.7.4-py3-none-win_amd64.whl", hash = "sha256:745775c7b39f914238ed1f1b0bebed0b9155a17cd8bc0b08d3c87e4703b990d6"}, + {file = "ruff-0.7.4-py3-none-win_arm64.whl", hash = "sha256:11bff065102c3ae9d3ea4dc9ecdfe5a5171349cdd0787c1fc64761212fc9cf1f"}, + {file = "ruff-0.7.4.tar.gz", hash = "sha256:cd12e35031f5af6b9b93715d8c4f40360070b2041f81273d0527683d5708fce2"}, +] + +[[package]] +name = "six" +version = "1.17.0" +description = "Python 2 and 3 compatibility utilities" +optional = false +python-versions = "!=3.0.*,!=3.1.*,!=3.2.*,>=2.7" +groups = ["main"] +files = [ + {file = "six-1.17.0-py2.py3-none-any.whl", hash = "sha256:4721f391ed90541fddacab5acf947aa0d3dc7d27b2e1e8eda2be8970586c3274"}, + {file = "six-1.17.0.tar.gz", hash = "sha256:ff70335d468e7eb6ec65b95b99d3a2836546063f63acc5171de367e834932a81"}, +] + +[[package]] +name = "sniffio" +version = "1.3.1" +description = "Sniff out which async library your code is running under" +optional = false +python-versions = ">=3.7" +groups = ["main"] +files = [ + {file = "sniffio-1.3.1-py3-none-any.whl", hash = "sha256:2f6da418d1f1e0fddd844478f41680e794e6051915791a034ff65e5f100525a2"}, + {file = "sniffio-1.3.1.tar.gz", hash = "sha256:f4324edc670a0f49750a81b895f35c3adb843cca46f0530f79fc1babb23789dc"}, +] + +[[package]] +name = "starlette" +version = "0.46.2" +description = "The little ASGI library that shines." +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "starlette-0.46.2-py3-none-any.whl", hash = "sha256:595633ce89f8ffa71a015caed34a5b2dc1c0cdb3f0f1fbd1e69339cf2abeec35"}, + {file = "starlette-0.46.2.tar.gz", hash = "sha256:7f7361f34eed179294600af672f565727419830b54b7b084efe44bb82d2fccd5"}, +] + +[package.dependencies] +anyio = ">=3.6.2,<5" +typing-extensions = {version = ">=3.10.0", markers = "python_version < \"3.10\""} + +[package.extras] +full = ["httpx (>=0.27.0,<0.29.0)", "itsdangerous", "jinja2", "python-multipart (>=0.0.18)", "pyyaml"] + +[[package]] +name = "typing-extensions" +version = "4.13.2" +description = "Backported and Experimental Type Hints for Python 3.8+" +optional = false +python-versions = ">=3.8" +groups = ["main"] +files = [ + {file = "typing_extensions-4.13.2-py3-none-any.whl", hash = "sha256:a439e7c04b49fec3e5d3e2beaa21755cadbbdc391694e28ccdd36ca4a1408f8c"}, + {file = "typing_extensions-4.13.2.tar.gz", hash = "sha256:e6c81219bd689f51865d9e372991c540bda33a0379d5573cddb9a3a23f7caaef"}, +] + +[[package]] +name = "typing-inspection" +version = "0.4.0" +description = "Runtime typing introspection tools" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "typing_inspection-0.4.0-py3-none-any.whl", hash = "sha256:50e72559fcd2a6367a19f7a7e610e6afcb9fac940c650290eed893d61386832f"}, + {file = "typing_inspection-0.4.0.tar.gz", hash = "sha256:9765c87de36671694a67904bf2c96e395be9c6439bb6c87b5142569dcdd65122"}, +] + +[package.dependencies] +typing-extensions = ">=4.12.0" + +[[package]] +name = "tzdata" +version = "2025.2" +description = "Provider of IANA time zone data" +optional = false +python-versions = ">=2" +groups = ["main"] +files = [ + {file = "tzdata-2025.2-py2.py3-none-any.whl", hash = "sha256:1a403fada01ff9221ca8044d701868fa132215d84beb92242d9acd2147f667a8"}, + {file = "tzdata-2025.2.tar.gz", hash = "sha256:b60a638fcc0daffadf82fe0f57e53d06bdec2f36c4df66280ae79bce6bd6f2b9"}, +] + +[[package]] +name = "urllib3" +version = "2.4.0" +description = "HTTP library with thread-safe connection pooling, file post, and more." +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "urllib3-2.4.0-py3-none-any.whl", hash = "sha256:4e16665048960a0900c702d4a66415956a584919c03361cac9f1df5c5dd7e813"}, + {file = "urllib3-2.4.0.tar.gz", hash = "sha256:414bc6535b787febd7567804cc015fee39daab8ad86268f1310a9250697de466"}, +] + +[package.extras] +brotli = ["brotli (>=1.0.9) ; platform_python_implementation == \"CPython\"", "brotlicffi (>=0.8.0) ; platform_python_implementation != \"CPython\""] +h2 = ["h2 (>=4,<5)"] +socks = ["pysocks (>=1.5.6,!=1.5.7,<2.0)"] +zstd = ["zstandard (>=0.18.0)"] + +[[package]] +name = "uuid7" +version = "0.1.0" +description = "UUID version 7, generating time-sorted UUIDs with 200ns time resolution and 48 bits of randomness" +optional = false +python-versions = ">=3.7" +groups = ["main"] +files = [ + {file = "uuid7-0.1.0-py2.py3-none-any.whl", hash = "sha256:5e259bb63c8cb4aded5927ff41b444a80d0c7124e8a0ced7cf44efa1f5cccf61"}, + {file = "uuid7-0.1.0.tar.gz", hash = "sha256:8c57aa32ee7456d3cc68c95c4530bc571646defac01895cfc73545449894a63c"}, +] + +[[package]] +name = "uvicorn" +version = "0.34.2" +description = "The lightning-fast ASGI server." +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "uvicorn-0.34.2-py3-none-any.whl", hash = "sha256:deb49af569084536d269fe0a6d67e3754f104cf03aba7c11c40f01aadf33c403"}, + {file = "uvicorn-0.34.2.tar.gz", hash = "sha256:0e929828f6186353a80b58ea719861d2629d766293b6d19baf086ba31d4f3328"}, +] + +[package.dependencies] +click = ">=7.0" +h11 = ">=0.8" +typing-extensions = {version = ">=4.0", markers = "python_version < \"3.11\""} + +[package.extras] +standard = ["colorama (>=0.4) ; sys_platform == \"win32\"", "httptools (>=0.6.3)", "python-dotenv (>=0.13)", "pyyaml (>=5.1)", "uvloop (>=0.14.0,!=0.15.0,!=0.15.1) ; sys_platform != \"win32\" and sys_platform != \"cygwin\" and platform_python_implementation != \"PyPy\"", "watchfiles (>=0.13)", "websockets (>=10.4)"] + +[[package]] +name = "webencodings" +version = "0.5.1" +description = "Character encoding aliases for legacy web content" +optional = false +python-versions = "*" +groups = ["main"] +files = [ + {file = "webencodings-0.5.1-py2.py3-none-any.whl", hash = "sha256:a0af1213f3c2226497a97e2b3aa01a7e4bee4f403f95be16fc9acd2947514a78"}, + {file = "webencodings-0.5.1.tar.gz", hash = "sha256:b36a1c245f2d304965eb4e0a82848379241dc04b865afcc4aab16748587e1923"}, +] + +[[package]] +name = "websockets" +version = "15.0.1" +description = "An implementation of the WebSocket Protocol (RFC 6455 & 7692)" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "websockets-15.0.1-cp310-cp310-macosx_10_9_universal2.whl", hash = "sha256:d63efaa0cd96cf0c5fe4d581521d9fa87744540d4bc999ae6e08595a1014b45b"}, + {file = "websockets-15.0.1-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:ac60e3b188ec7574cb761b08d50fcedf9d77f1530352db4eef1707fe9dee7205"}, + {file = "websockets-15.0.1-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:5756779642579d902eed757b21b0164cd6fe338506a8083eb58af5c372e39d9a"}, + {file = "websockets-15.0.1-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:0fdfe3e2a29e4db3659dbd5bbf04560cea53dd9610273917799f1cde46aa725e"}, + {file = "websockets-15.0.1-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:4c2529b320eb9e35af0fa3016c187dffb84a3ecc572bcee7c3ce302bfeba52bf"}, + {file = "websockets-15.0.1-cp310-cp310-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:ac1e5c9054fe23226fb11e05a6e630837f074174c4c2f0fe442996112a6de4fb"}, + {file = "websockets-15.0.1-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:5df592cd503496351d6dc14f7cdad49f268d8e618f80dce0cd5a36b93c3fc08d"}, + {file = "websockets-15.0.1-cp310-cp310-musllinux_1_2_i686.whl", hash = "sha256:0a34631031a8f05657e8e90903e656959234f3a04552259458aac0b0f9ae6fd9"}, + {file = "websockets-15.0.1-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:3d00075aa65772e7ce9e990cab3ff1de702aa09be3940d1dc88d5abf1ab8a09c"}, + {file = "websockets-15.0.1-cp310-cp310-win32.whl", hash = "sha256:1234d4ef35db82f5446dca8e35a7da7964d02c127b095e172e54397fb6a6c256"}, + {file = "websockets-15.0.1-cp310-cp310-win_amd64.whl", hash = "sha256:39c1fec2c11dc8d89bba6b2bf1556af381611a173ac2b511cf7231622058af41"}, + {file = "websockets-15.0.1-cp311-cp311-macosx_10_9_universal2.whl", hash = "sha256:823c248b690b2fd9303ba00c4f66cd5e2d8c3ba4aa968b2779be9532a4dad431"}, + {file = "websockets-15.0.1-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:678999709e68425ae2593acf2e3ebcbcf2e69885a5ee78f9eb80e6e371f1bf57"}, + {file = "websockets-15.0.1-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:d50fd1ee42388dcfb2b3676132c78116490976f1300da28eb629272d5d93e905"}, + {file = "websockets-15.0.1-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:d99e5546bf73dbad5bf3547174cd6cb8ba7273062a23808ffea025ecb1cf8562"}, + {file = "websockets-15.0.1-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:66dd88c918e3287efc22409d426c8f729688d89a0c587c88971a0faa2c2f3792"}, + {file = "websockets-15.0.1-cp311-cp311-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:8dd8327c795b3e3f219760fa603dcae1dcc148172290a8ab15158cf85a953413"}, + {file = "websockets-15.0.1-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:8fdc51055e6ff4adeb88d58a11042ec9a5eae317a0a53d12c062c8a8865909e8"}, + {file = "websockets-15.0.1-cp311-cp311-musllinux_1_2_i686.whl", hash = "sha256:693f0192126df6c2327cce3baa7c06f2a117575e32ab2308f7f8216c29d9e2e3"}, + {file = "websockets-15.0.1-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:54479983bd5fb469c38f2f5c7e3a24f9a4e70594cd68cd1fa6b9340dadaff7cf"}, + {file = "websockets-15.0.1-cp311-cp311-win32.whl", hash = "sha256:16b6c1b3e57799b9d38427dda63edcbe4926352c47cf88588c0be4ace18dac85"}, + {file = "websockets-15.0.1-cp311-cp311-win_amd64.whl", hash = "sha256:27ccee0071a0e75d22cb35849b1db43f2ecd3e161041ac1ee9d2352ddf72f065"}, + {file = "websockets-15.0.1-cp312-cp312-macosx_10_13_universal2.whl", hash = "sha256:3e90baa811a5d73f3ca0bcbf32064d663ed81318ab225ee4f427ad4e26e5aff3"}, + {file = "websockets-15.0.1-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:592f1a9fe869c778694f0aa806ba0374e97648ab57936f092fd9d87f8bc03665"}, + {file = "websockets-15.0.1-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:0701bc3cfcb9164d04a14b149fd74be7347a530ad3bbf15ab2c678a2cd3dd9a2"}, + {file = "websockets-15.0.1-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:e8b56bdcdb4505c8078cb6c7157d9811a85790f2f2b3632c7d1462ab5783d215"}, + {file = "websockets-15.0.1-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:0af68c55afbd5f07986df82831c7bff04846928ea8d1fd7f30052638788bc9b5"}, + {file = "websockets-15.0.1-cp312-cp312-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:64dee438fed052b52e4f98f76c5790513235efaa1ef7f3f2192c392cd7c91b65"}, + {file = "websockets-15.0.1-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:d5f6b181bb38171a8ad1d6aa58a67a6aa9d4b38d0f8c5f496b9e42561dfc62fe"}, + {file = "websockets-15.0.1-cp312-cp312-musllinux_1_2_i686.whl", hash = "sha256:5d54b09eba2bada6011aea5375542a157637b91029687eb4fdb2dab11059c1b4"}, + {file = "websockets-15.0.1-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:3be571a8b5afed347da347bfcf27ba12b069d9d7f42cb8c7028b5e98bbb12597"}, + {file = "websockets-15.0.1-cp312-cp312-win32.whl", hash = "sha256:c338ffa0520bdb12fbc527265235639fb76e7bc7faafbb93f6ba80d9c06578a9"}, + {file = "websockets-15.0.1-cp312-cp312-win_amd64.whl", hash = "sha256:fcd5cf9e305d7b8338754470cf69cf81f420459dbae8a3b40cee57417f4614a7"}, + {file = "websockets-15.0.1-cp313-cp313-macosx_10_13_universal2.whl", hash = "sha256:ee443ef070bb3b6ed74514f5efaa37a252af57c90eb33b956d35c8e9c10a1931"}, + {file = "websockets-15.0.1-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:5a939de6b7b4e18ca683218320fc67ea886038265fd1ed30173f5ce3f8e85675"}, + {file = "websockets-15.0.1-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:746ee8dba912cd6fc889a8147168991d50ed70447bf18bcda7039f7d2e3d9151"}, + {file = "websockets-15.0.1-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:595b6c3969023ecf9041b2936ac3827e4623bfa3ccf007575f04c5a6aa318c22"}, + {file = "websockets-15.0.1-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:3c714d2fc58b5ca3e285461a4cc0c9a66bd0e24c5da9911e30158286c9b5be7f"}, + {file = "websockets-15.0.1-cp313-cp313-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:0f3c1e2ab208db911594ae5b4f79addeb3501604a165019dd221c0bdcabe4db8"}, + {file = "websockets-15.0.1-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:229cf1d3ca6c1804400b0a9790dc66528e08a6a1feec0d5040e8b9eb14422375"}, + {file = "websockets-15.0.1-cp313-cp313-musllinux_1_2_i686.whl", hash = "sha256:756c56e867a90fb00177d530dca4b097dd753cde348448a1012ed6c5131f8b7d"}, + {file = "websockets-15.0.1-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:558d023b3df0bffe50a04e710bc87742de35060580a293c2a984299ed83bc4e4"}, + {file = "websockets-15.0.1-cp313-cp313-win32.whl", hash = "sha256:ba9e56e8ceeeedb2e080147ba85ffcd5cd0711b89576b83784d8605a7df455fa"}, + {file = "websockets-15.0.1-cp313-cp313-win_amd64.whl", hash = "sha256:e09473f095a819042ecb2ab9465aee615bd9c2028e4ef7d933600a8401c79561"}, + {file = "websockets-15.0.1-cp39-cp39-macosx_10_9_universal2.whl", hash = "sha256:5f4c04ead5aed67c8a1a20491d54cdfba5884507a48dd798ecaf13c74c4489f5"}, + {file = "websockets-15.0.1-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:abdc0c6c8c648b4805c5eacd131910d2a7f6455dfd3becab248ef108e89ab16a"}, + {file = "websockets-15.0.1-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:a625e06551975f4b7ea7102bc43895b90742746797e2e14b70ed61c43a90f09b"}, + {file = "websockets-15.0.1-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:d591f8de75824cbb7acad4e05d2d710484f15f29d4a915092675ad3456f11770"}, + {file = "websockets-15.0.1-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:47819cea040f31d670cc8d324bb6435c6f133b8c7a19ec3d61634e62f8d8f9eb"}, + {file = "websockets-15.0.1-cp39-cp39-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:ac017dd64572e5c3bd01939121e4d16cf30e5d7e110a119399cf3133b63ad054"}, + {file = "websockets-15.0.1-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:4a9fac8e469d04ce6c25bb2610dc535235bd4aa14996b4e6dbebf5e007eba5ee"}, + {file = "websockets-15.0.1-cp39-cp39-musllinux_1_2_i686.whl", hash = "sha256:363c6f671b761efcb30608d24925a382497c12c506b51661883c3e22337265ed"}, + {file = "websockets-15.0.1-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:2034693ad3097d5355bfdacfffcbd3ef5694f9718ab7f29c29689a9eae841880"}, + {file = "websockets-15.0.1-cp39-cp39-win32.whl", hash = "sha256:3b1ac0d3e594bf121308112697cf4b32be538fb1444468fb0a6ae4feebc83411"}, + {file = "websockets-15.0.1-cp39-cp39-win_amd64.whl", hash = "sha256:b7643a03db5c95c799b89b31c036d5f27eeb4d259c798e878d6937d71832b1e4"}, + {file = "websockets-15.0.1-pp310-pypy310_pp73-macosx_10_15_x86_64.whl", hash = "sha256:0c9e74d766f2818bb95f84c25be4dea09841ac0f734d1966f415e4edfc4ef1c3"}, + {file = "websockets-15.0.1-pp310-pypy310_pp73-macosx_11_0_arm64.whl", hash = "sha256:1009ee0c7739c08a0cd59de430d6de452a55e42d6b522de7aa15e6f67db0b8e1"}, + {file = "websockets-15.0.1-pp310-pypy310_pp73-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:76d1f20b1c7a2fa82367e04982e708723ba0e7b8d43aa643d3dcd404d74f1475"}, + {file = "websockets-15.0.1-pp310-pypy310_pp73-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:f29d80eb9a9263b8d109135351caf568cc3f80b9928bccde535c235de55c22d9"}, + {file = "websockets-15.0.1-pp310-pypy310_pp73-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:b359ed09954d7c18bbc1680f380c7301f92c60bf924171629c5db97febb12f04"}, + {file = "websockets-15.0.1-pp310-pypy310_pp73-win_amd64.whl", hash = "sha256:cad21560da69f4ce7658ca2cb83138fb4cf695a2ba3e475e0559e05991aa8122"}, + {file = "websockets-15.0.1-pp39-pypy39_pp73-macosx_10_15_x86_64.whl", hash = "sha256:7f493881579c90fc262d9cdbaa05a6b54b3811c2f300766748db79f098db9940"}, + {file = "websockets-15.0.1-pp39-pypy39_pp73-macosx_11_0_arm64.whl", hash = "sha256:47b099e1f4fbc95b701b6e85768e1fcdaf1630f3cbe4765fa216596f12310e2e"}, + {file = "websockets-15.0.1-pp39-pypy39_pp73-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:67f2b6de947f8c757db2db9c71527933ad0019737ec374a8a6be9a956786aaf9"}, + {file = "websockets-15.0.1-pp39-pypy39_pp73-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:d08eb4c2b7d6c41da6ca0600c077e93f5adcfd979cd777d747e9ee624556da4b"}, + {file = "websockets-15.0.1-pp39-pypy39_pp73-manylinux_2_5_x86_64.manylinux1_x86_64.manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:4b826973a4a2ae47ba357e4e82fa44a463b8f168e1ca775ac64521442b19e87f"}, + {file = "websockets-15.0.1-pp39-pypy39_pp73-win_amd64.whl", hash = "sha256:21c1fa28a6a7e3cbdc171c694398b6df4744613ce9b36b1a498e816787e28123"}, + {file = "websockets-15.0.1-py3-none-any.whl", hash = "sha256:f7a866fbc1e97b5c617ee4116daaa09b722101d4a3c170c787450ba409f9736f"}, + {file = "websockets-15.0.1.tar.gz", hash = "sha256:82544de02076bafba038ce055ee6412d68da13ab47f0c60cab827346de828dee"}, +] + +[[package]] +name = "yarl" +version = "1.20.0" +description = "Yet another URL library" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "yarl-1.20.0-cp310-cp310-macosx_10_9_universal2.whl", hash = "sha256:f1f6670b9ae3daedb325fa55fbe31c22c8228f6e0b513772c2e1c623caa6ab22"}, + {file = "yarl-1.20.0-cp310-cp310-macosx_10_9_x86_64.whl", hash = "sha256:85a231fa250dfa3308f3c7896cc007a47bc76e9e8e8595c20b7426cac4884c62"}, + {file = "yarl-1.20.0-cp310-cp310-macosx_11_0_arm64.whl", hash = "sha256:1a06701b647c9939d7019acdfa7ebbfbb78ba6aa05985bb195ad716ea759a569"}, + {file = "yarl-1.20.0-cp310-cp310-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:7595498d085becc8fb9203aa314b136ab0516c7abd97e7d74f7bb4eb95042abe"}, + {file = "yarl-1.20.0-cp310-cp310-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:af5607159085dcdb055d5678fc2d34949bd75ae6ea6b4381e784bbab1c3aa195"}, + {file = "yarl-1.20.0-cp310-cp310-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:95b50910e496567434cb77a577493c26bce0f31c8a305135f3bda6a2483b8e10"}, + {file = "yarl-1.20.0-cp310-cp310-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:b594113a301ad537766b4e16a5a6750fcbb1497dcc1bc8a4daae889e6402a634"}, + {file = "yarl-1.20.0-cp310-cp310-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:083ce0393ea173cd37834eb84df15b6853b555d20c52703e21fbababa8c129d2"}, + {file = "yarl-1.20.0-cp310-cp310-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:4f1a350a652bbbe12f666109fbddfdf049b3ff43696d18c9ab1531fbba1c977a"}, + {file = "yarl-1.20.0-cp310-cp310-musllinux_1_2_aarch64.whl", hash = "sha256:fb0caeac4a164aadce342f1597297ec0ce261ec4532bbc5a9ca8da5622f53867"}, + {file = "yarl-1.20.0-cp310-cp310-musllinux_1_2_armv7l.whl", hash = "sha256:d88cc43e923f324203f6ec14434fa33b85c06d18d59c167a0637164863b8e995"}, + {file = "yarl-1.20.0-cp310-cp310-musllinux_1_2_i686.whl", hash = "sha256:e52d6ed9ea8fd3abf4031325dc714aed5afcbfa19ee4a89898d663c9976eb487"}, + {file = "yarl-1.20.0-cp310-cp310-musllinux_1_2_ppc64le.whl", hash = "sha256:ce360ae48a5e9961d0c730cf891d40698a82804e85f6e74658fb175207a77cb2"}, + {file = "yarl-1.20.0-cp310-cp310-musllinux_1_2_s390x.whl", hash = "sha256:06d06c9d5b5bc3eb56542ceeba6658d31f54cf401e8468512447834856fb0e61"}, + {file = "yarl-1.20.0-cp310-cp310-musllinux_1_2_x86_64.whl", hash = "sha256:c27d98f4e5c4060582f44e58309c1e55134880558f1add7a87c1bc36ecfade19"}, + {file = "yarl-1.20.0-cp310-cp310-win32.whl", hash = "sha256:f4d3fa9b9f013f7050326e165c3279e22850d02ae544ace285674cb6174b5d6d"}, + {file = "yarl-1.20.0-cp310-cp310-win_amd64.whl", hash = "sha256:bc906b636239631d42eb8a07df8359905da02704a868983265603887ed68c076"}, + {file = "yarl-1.20.0-cp311-cp311-macosx_10_9_universal2.whl", hash = "sha256:fdb5204d17cb32b2de2d1e21c7461cabfacf17f3645e4b9039f210c5d3378bf3"}, + {file = "yarl-1.20.0-cp311-cp311-macosx_10_9_x86_64.whl", hash = "sha256:eaddd7804d8e77d67c28d154ae5fab203163bd0998769569861258e525039d2a"}, + {file = "yarl-1.20.0-cp311-cp311-macosx_11_0_arm64.whl", hash = "sha256:634b7ba6b4a85cf67e9df7c13a7fb2e44fa37b5d34501038d174a63eaac25ee2"}, + {file = "yarl-1.20.0-cp311-cp311-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:6d409e321e4addf7d97ee84162538c7258e53792eb7c6defd0c33647d754172e"}, + {file = "yarl-1.20.0-cp311-cp311-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:ea52f7328a36960ba3231c6677380fa67811b414798a6e071c7085c57b6d20a9"}, + {file = "yarl-1.20.0-cp311-cp311-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:c8703517b924463994c344dcdf99a2d5ce9eca2b6882bb640aa555fb5efc706a"}, + {file = "yarl-1.20.0-cp311-cp311-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:077989b09ffd2f48fb2d8f6a86c5fef02f63ffe6b1dd4824c76de7bb01e4f2e2"}, + {file = "yarl-1.20.0-cp311-cp311-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:0acfaf1da020253f3533526e8b7dd212838fdc4109959a2c53cafc6db611bff2"}, + {file = "yarl-1.20.0-cp311-cp311-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:b4230ac0b97ec5eeb91d96b324d66060a43fd0d2a9b603e3327ed65f084e41f8"}, + {file = "yarl-1.20.0-cp311-cp311-musllinux_1_2_aarch64.whl", hash = "sha256:0a6a1e6ae21cdd84011c24c78d7a126425148b24d437b5702328e4ba640a8902"}, + {file = "yarl-1.20.0-cp311-cp311-musllinux_1_2_armv7l.whl", hash = "sha256:86de313371ec04dd2531f30bc41a5a1a96f25a02823558ee0f2af0beaa7ca791"}, + {file = "yarl-1.20.0-cp311-cp311-musllinux_1_2_i686.whl", hash = "sha256:dd59c9dd58ae16eaa0f48c3d0cbe6be8ab4dc7247c3ff7db678edecbaf59327f"}, + {file = "yarl-1.20.0-cp311-cp311-musllinux_1_2_ppc64le.whl", hash = "sha256:a0bc5e05f457b7c1994cc29e83b58f540b76234ba6b9648a4971ddc7f6aa52da"}, + {file = "yarl-1.20.0-cp311-cp311-musllinux_1_2_s390x.whl", hash = "sha256:c9471ca18e6aeb0e03276b5e9b27b14a54c052d370a9c0c04a68cefbd1455eb4"}, + {file = "yarl-1.20.0-cp311-cp311-musllinux_1_2_x86_64.whl", hash = "sha256:40ed574b4df723583a26c04b298b283ff171bcc387bc34c2683235e2487a65a5"}, + {file = "yarl-1.20.0-cp311-cp311-win32.whl", hash = "sha256:db243357c6c2bf3cd7e17080034ade668d54ce304d820c2a58514a4e51d0cfd6"}, + {file = "yarl-1.20.0-cp311-cp311-win_amd64.whl", hash = "sha256:8c12cd754d9dbd14204c328915e23b0c361b88f3cffd124129955e60a4fbfcfb"}, + {file = "yarl-1.20.0-cp312-cp312-macosx_10_13_universal2.whl", hash = "sha256:e06b9f6cdd772f9b665e5ba8161968e11e403774114420737f7884b5bd7bdf6f"}, + {file = "yarl-1.20.0-cp312-cp312-macosx_10_13_x86_64.whl", hash = "sha256:b9ae2fbe54d859b3ade40290f60fe40e7f969d83d482e84d2c31b9bff03e359e"}, + {file = "yarl-1.20.0-cp312-cp312-macosx_11_0_arm64.whl", hash = "sha256:6d12b8945250d80c67688602c891237994d203d42427cb14e36d1a732eda480e"}, + {file = "yarl-1.20.0-cp312-cp312-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:087e9731884621b162a3e06dc0d2d626e1542a617f65ba7cc7aeab279d55ad33"}, + {file = "yarl-1.20.0-cp312-cp312-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:69df35468b66c1a6e6556248e6443ef0ec5f11a7a4428cf1f6281f1879220f58"}, + {file = "yarl-1.20.0-cp312-cp312-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:3b2992fe29002fd0d4cbaea9428b09af9b8686a9024c840b8a2b8f4ea4abc16f"}, + {file = "yarl-1.20.0-cp312-cp312-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:4c903e0b42aab48abfbac668b5a9d7b6938e721a6341751331bcd7553de2dcae"}, + {file = "yarl-1.20.0-cp312-cp312-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:bf099e2432131093cc611623e0b0bcc399b8cddd9a91eded8bfb50402ec35018"}, + {file = "yarl-1.20.0-cp312-cp312-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:8a7f62f5dc70a6c763bec9ebf922be52aa22863d9496a9a30124d65b489ea672"}, + {file = "yarl-1.20.0-cp312-cp312-musllinux_1_2_aarch64.whl", hash = "sha256:54ac15a8b60382b2bcefd9a289ee26dc0920cf59b05368c9b2b72450751c6eb8"}, + {file = "yarl-1.20.0-cp312-cp312-musllinux_1_2_armv7l.whl", hash = "sha256:25b3bc0763a7aca16a0f1b5e8ef0f23829df11fb539a1b70476dcab28bd83da7"}, + {file = "yarl-1.20.0-cp312-cp312-musllinux_1_2_i686.whl", hash = "sha256:b2586e36dc070fc8fad6270f93242124df68b379c3a251af534030a4a33ef594"}, + {file = "yarl-1.20.0-cp312-cp312-musllinux_1_2_ppc64le.whl", hash = "sha256:866349da9d8c5290cfefb7fcc47721e94de3f315433613e01b435473be63daa6"}, + {file = "yarl-1.20.0-cp312-cp312-musllinux_1_2_s390x.whl", hash = "sha256:33bb660b390a0554d41f8ebec5cd4475502d84104b27e9b42f5321c5192bfcd1"}, + {file = "yarl-1.20.0-cp312-cp312-musllinux_1_2_x86_64.whl", hash = "sha256:737e9f171e5a07031cbee5e9180f6ce21a6c599b9d4b2c24d35df20a52fabf4b"}, + {file = "yarl-1.20.0-cp312-cp312-win32.whl", hash = "sha256:839de4c574169b6598d47ad61534e6981979ca2c820ccb77bf70f4311dd2cc64"}, + {file = "yarl-1.20.0-cp312-cp312-win_amd64.whl", hash = "sha256:3d7dbbe44b443b0c4aa0971cb07dcb2c2060e4a9bf8d1301140a33a93c98e18c"}, + {file = "yarl-1.20.0-cp313-cp313-macosx_10_13_universal2.whl", hash = "sha256:2137810a20b933b1b1b7e5cf06a64c3ed3b4747b0e5d79c9447c00db0e2f752f"}, + {file = "yarl-1.20.0-cp313-cp313-macosx_10_13_x86_64.whl", hash = "sha256:447c5eadd750db8389804030d15f43d30435ed47af1313303ed82a62388176d3"}, + {file = "yarl-1.20.0-cp313-cp313-macosx_11_0_arm64.whl", hash = "sha256:42fbe577272c203528d402eec8bf4b2d14fd49ecfec92272334270b850e9cd7d"}, + {file = "yarl-1.20.0-cp313-cp313-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:18e321617de4ab170226cd15006a565d0fa0d908f11f724a2c9142d6b2812ab0"}, + {file = "yarl-1.20.0-cp313-cp313-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:4345f58719825bba29895011e8e3b545e6e00257abb984f9f27fe923afca2501"}, + {file = "yarl-1.20.0-cp313-cp313-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:5d9b980d7234614bc4674468ab173ed77d678349c860c3af83b1fffb6a837ddc"}, + {file = "yarl-1.20.0-cp313-cp313-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:af4baa8a445977831cbaa91a9a84cc09debb10bc8391f128da2f7bd070fc351d"}, + {file = "yarl-1.20.0-cp313-cp313-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:123393db7420e71d6ce40d24885a9e65eb1edefc7a5228db2d62bcab3386a5c0"}, + {file = "yarl-1.20.0-cp313-cp313-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:ab47acc9332f3de1b39e9b702d9c916af7f02656b2a86a474d9db4e53ef8fd7a"}, + {file = "yarl-1.20.0-cp313-cp313-musllinux_1_2_aarch64.whl", hash = "sha256:4a34c52ed158f89876cba9c600b2c964dfc1ca52ba7b3ab6deb722d1d8be6df2"}, + {file = "yarl-1.20.0-cp313-cp313-musllinux_1_2_armv7l.whl", hash = "sha256:04d8cfb12714158abf2618f792c77bc5c3d8c5f37353e79509608be4f18705c9"}, + {file = "yarl-1.20.0-cp313-cp313-musllinux_1_2_i686.whl", hash = "sha256:7dc63ad0d541c38b6ae2255aaa794434293964677d5c1ec5d0116b0e308031f5"}, + {file = "yarl-1.20.0-cp313-cp313-musllinux_1_2_ppc64le.whl", hash = "sha256:f9d02b591a64e4e6ca18c5e3d925f11b559c763b950184a64cf47d74d7e41877"}, + {file = "yarl-1.20.0-cp313-cp313-musllinux_1_2_s390x.whl", hash = "sha256:95fc9876f917cac7f757df80a5dda9de59d423568460fe75d128c813b9af558e"}, + {file = "yarl-1.20.0-cp313-cp313-musllinux_1_2_x86_64.whl", hash = "sha256:bb769ae5760cd1c6a712135ee7915f9d43f11d9ef769cb3f75a23e398a92d384"}, + {file = "yarl-1.20.0-cp313-cp313-win32.whl", hash = "sha256:70e0c580a0292c7414a1cead1e076c9786f685c1fc4757573d2967689b370e62"}, + {file = "yarl-1.20.0-cp313-cp313-win_amd64.whl", hash = "sha256:4c43030e4b0af775a85be1fa0433119b1565673266a70bf87ef68a9d5ba3174c"}, + {file = "yarl-1.20.0-cp313-cp313t-macosx_10_13_universal2.whl", hash = "sha256:b6c4c3d0d6a0ae9b281e492b1465c72de433b782e6b5001c8e7249e085b69051"}, + {file = "yarl-1.20.0-cp313-cp313t-macosx_10_13_x86_64.whl", hash = "sha256:8681700f4e4df891eafa4f69a439a6e7d480d64e52bf460918f58e443bd3da7d"}, + {file = "yarl-1.20.0-cp313-cp313t-macosx_11_0_arm64.whl", hash = "sha256:84aeb556cb06c00652dbf87c17838eb6d92cfd317799a8092cee0e570ee11229"}, + {file = "yarl-1.20.0-cp313-cp313t-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:f166eafa78810ddb383e930d62e623d288fb04ec566d1b4790099ae0f31485f1"}, + {file = "yarl-1.20.0-cp313-cp313t-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:5d3d6d14754aefc7a458261027a562f024d4f6b8a798adb472277f675857b1eb"}, + {file = "yarl-1.20.0-cp313-cp313t-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:2a8f64df8ed5d04c51260dbae3cc82e5649834eebea9eadfd829837b8093eb00"}, + {file = "yarl-1.20.0-cp313-cp313t-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:4d9949eaf05b4d30e93e4034a7790634bbb41b8be2d07edd26754f2e38e491de"}, + {file = "yarl-1.20.0-cp313-cp313t-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:9c366b254082d21cc4f08f522ac201d0d83a8b8447ab562732931d31d80eb2a5"}, + {file = "yarl-1.20.0-cp313-cp313t-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:91bc450c80a2e9685b10e34e41aef3d44ddf99b3a498717938926d05ca493f6a"}, + {file = "yarl-1.20.0-cp313-cp313t-musllinux_1_2_aarch64.whl", hash = "sha256:9c2aa4387de4bc3a5fe158080757748d16567119bef215bec643716b4fbf53f9"}, + {file = "yarl-1.20.0-cp313-cp313t-musllinux_1_2_armv7l.whl", hash = "sha256:d2cbca6760a541189cf87ee54ff891e1d9ea6406079c66341008f7ef6ab61145"}, + {file = "yarl-1.20.0-cp313-cp313t-musllinux_1_2_i686.whl", hash = "sha256:798a5074e656f06b9fad1a162be5a32da45237ce19d07884d0b67a0aa9d5fdda"}, + {file = "yarl-1.20.0-cp313-cp313t-musllinux_1_2_ppc64le.whl", hash = "sha256:f106e75c454288472dbe615accef8248c686958c2e7dd3b8d8ee2669770d020f"}, + {file = "yarl-1.20.0-cp313-cp313t-musllinux_1_2_s390x.whl", hash = "sha256:3b60a86551669c23dc5445010534d2c5d8a4e012163218fc9114e857c0586fdd"}, + {file = "yarl-1.20.0-cp313-cp313t-musllinux_1_2_x86_64.whl", hash = "sha256:3e429857e341d5e8e15806118e0294f8073ba9c4580637e59ab7b238afca836f"}, + {file = "yarl-1.20.0-cp313-cp313t-win32.whl", hash = "sha256:65a4053580fe88a63e8e4056b427224cd01edfb5f951498bfefca4052f0ce0ac"}, + {file = "yarl-1.20.0-cp313-cp313t-win_amd64.whl", hash = "sha256:53b2da3a6ca0a541c1ae799c349788d480e5144cac47dba0266c7cb6c76151fe"}, + {file = "yarl-1.20.0-cp39-cp39-macosx_10_9_universal2.whl", hash = "sha256:119bca25e63a7725b0c9d20ac67ca6d98fa40e5a894bd5d4686010ff73397914"}, + {file = "yarl-1.20.0-cp39-cp39-macosx_10_9_x86_64.whl", hash = "sha256:35d20fb919546995f1d8c9e41f485febd266f60e55383090010f272aca93edcc"}, + {file = "yarl-1.20.0-cp39-cp39-macosx_11_0_arm64.whl", hash = "sha256:484e7a08f72683c0f160270566b4395ea5412b4359772b98659921411d32ad26"}, + {file = "yarl-1.20.0-cp39-cp39-manylinux_2_17_aarch64.manylinux2014_aarch64.whl", hash = "sha256:8d8a3d54a090e0fff5837cd3cc305dd8a07d3435a088ddb1f65e33b322f66a94"}, + {file = "yarl-1.20.0-cp39-cp39-manylinux_2_17_armv7l.manylinux2014_armv7l.manylinux_2_31_armv7l.whl", hash = "sha256:f0cf05ae2d3d87a8c9022f3885ac6dea2b751aefd66a4f200e408a61ae9b7f0d"}, + {file = "yarl-1.20.0-cp39-cp39-manylinux_2_17_ppc64le.manylinux2014_ppc64le.whl", hash = "sha256:a884b8974729e3899d9287df46f015ce53f7282d8d3340fa0ed57536b440621c"}, + {file = "yarl-1.20.0-cp39-cp39-manylinux_2_17_s390x.manylinux2014_s390x.whl", hash = "sha256:f8d8aa8dd89ffb9a831fedbcb27d00ffd9f4842107d52dc9d57e64cb34073d5c"}, + {file = "yarl-1.20.0-cp39-cp39-manylinux_2_17_x86_64.manylinux2014_x86_64.whl", hash = "sha256:3b4e88d6c3c8672f45a30867817e4537df1bbc6f882a91581faf1f6d9f0f1b5a"}, + {file = "yarl-1.20.0-cp39-cp39-manylinux_2_5_i686.manylinux1_i686.manylinux_2_17_i686.manylinux2014_i686.whl", hash = "sha256:bdb77efde644d6f1ad27be8a5d67c10b7f769804fff7a966ccb1da5a4de4b656"}, + {file = "yarl-1.20.0-cp39-cp39-musllinux_1_2_aarch64.whl", hash = "sha256:4ba5e59f14bfe8d261a654278a0f6364feef64a794bd456a8c9e823071e5061c"}, + {file = "yarl-1.20.0-cp39-cp39-musllinux_1_2_armv7l.whl", hash = "sha256:d0bf955b96ea44ad914bc792c26a0edcd71b4668b93cbcd60f5b0aeaaed06c64"}, + {file = "yarl-1.20.0-cp39-cp39-musllinux_1_2_i686.whl", hash = "sha256:27359776bc359ee6eaefe40cb19060238f31228799e43ebd3884e9c589e63b20"}, + {file = "yarl-1.20.0-cp39-cp39-musllinux_1_2_ppc64le.whl", hash = "sha256:04d9c7a1dc0a26efb33e1acb56c8849bd57a693b85f44774356c92d610369efa"}, + {file = "yarl-1.20.0-cp39-cp39-musllinux_1_2_s390x.whl", hash = "sha256:faa709b66ae0e24c8e5134033187a972d849d87ed0a12a0366bedcc6b5dc14a5"}, + {file = "yarl-1.20.0-cp39-cp39-musllinux_1_2_x86_64.whl", hash = "sha256:44869ee8538208fe5d9342ed62c11cc6a7a1af1b3d0bb79bb795101b6e77f6e0"}, + {file = "yarl-1.20.0-cp39-cp39-win32.whl", hash = "sha256:b7fa0cb9fd27ffb1211cde944b41f5c67ab1c13a13ebafe470b1e206b8459da8"}, + {file = "yarl-1.20.0-cp39-cp39-win_amd64.whl", hash = "sha256:d4fad6e5189c847820288286732075f213eabf81be4d08d6cc309912e62be5b7"}, + {file = "yarl-1.20.0-py3-none-any.whl", hash = "sha256:5d0fe6af927a47a230f31e6004621fd0959eaa915fc62acfafa67ff7229a3124"}, + {file = "yarl-1.20.0.tar.gz", hash = "sha256:686d51e51ee5dfe62dec86e4866ee0e9ed66df700d55c828a615640adc885307"}, +] + +[package.dependencies] +idna = ">=2.0" +multidict = ">=4.0" +propcache = ">=0.2.1" + +[[package]] +name = "zipp" +version = "3.21.0" +description = "Backport of pathlib-compatible object wrapper for zip files" +optional = false +python-versions = ">=3.9" +groups = ["main"] +files = [ + {file = "zipp-3.21.0-py3-none-any.whl", hash = "sha256:ac1bbe05fd2991f160ebce24ffbac5f6d11d83dc90891255885223d42b3cd931"}, + {file = "zipp-3.21.0.tar.gz", hash = "sha256:2c9958f6430a2040341a52eb608ed6dd93ef4392e02ffe219417c1b28b5dd1f4"}, +] + +[package.extras] +check = ["pytest-checkdocs (>=2.4)", "pytest-ruff (>=0.2.1) ; sys_platform != \"cygwin\""] +cover = ["pytest-cov"] +doc = ["furo", "jaraco.packaging (>=9.3)", "jaraco.tidelift (>=1.4)", "rst.linker (>=1.9)", "sphinx (>=3.5)", "sphinx-lint"] +enabler = ["pytest-enabler (>=2.2)"] +test = ["big-O", "importlib-resources ; python_version < \"3.9\"", "jaraco.functools", "jaraco.itertools", "jaraco.test", "more-itertools", "pytest (>=6,!=8.1.*)", "pytest-ignore-flaky"] +type = ["pytest-mypy"] + +[metadata] +lock-version = "2.1" +python-versions = ">=3.9.21,<3.13" +content-hash = "0dc818ea9f9345947800f811a6a5759b31373774323601f620c01f1c09bce575" diff --git a/openbb_platform/providers/tradingeconomics/pyproject.toml b/openbb_platform/providers/tradingeconomics/pyproject.toml new file mode 100644 index 0000000000000000000000000000000000000000..268e579d32856b74869b9390021c531d20b52575 --- /dev/null +++ b/openbb_platform/providers/tradingeconomics/pyproject.toml @@ -0,0 +1,19 @@ +[tool.poetry] +name = "openbb-tradingeconomics" +version = "1.4.1" +description = "Trading Economics extension for OpenBB" +authors = ["OpenBB Team "] +license = "AGPL-3.0-only" +readme = "README.md" +packages = [{ include = "openbb_tradingeconomics" }] + +[tool.poetry.dependencies] +python = ">=3.9.21,<3.13" +openbb-core = "^1.4.6" + +[build-system] +requires = ["poetry-core"] +build-backend = "poetry.core.masonry.api" + +[tool.poetry.plugins."openbb_provider_extension"] +tradingeconomics = "openbb_tradingeconomics:tradingeconomics_provider" diff --git a/openbb_platform/providers/tradingeconomics/tests/record/http/test_tradingeconomics_fetchers/test_tradingeconomics_economic_calendar_fetcher_urllib3_v1.yaml b/openbb_platform/providers/tradingeconomics/tests/record/http/test_tradingeconomics_fetchers/test_tradingeconomics_economic_calendar_fetcher_urllib3_v1.yaml new file mode 100644 index 0000000000000000000000000000000000000000..764dd386c647889bcaa215c5fc06643e93fb2db9 --- /dev/null +++ b/openbb_platform/providers/tradingeconomics/tests/record/http/test_tradingeconomics_fetchers/test_tradingeconomics_economic_calendar_fetcher_urllib3_v1.yaml @@ -0,0 +1,750 @@ +interactions: +- request: + body: null + headers: + Accept: + - '*/*' + Accept-Encoding: + - gzip, deflate, br + Connection: + - keep-alive + method: GET + uri: https://api.tradingeconomics.com/calendar/country/All/2023-01-01/2023-06-06?c=mock_api_key + response: + body: + string: "[{\"CalendarId\":\"314679\",\"Date\":\"2023-01-03T01:45:00\",\"Country\":\"China\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"Caixin Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Markit + Economics\",\"SourceURL\":\"https://www.markiteconomics.com\",\"Actual\":\"49\",\"Previous\":\"49.4\",\"Forecast\":\"48.8\",\"TEForecast\":\"48\",\"URL\":\"/china/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-03T01:45:00.18\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CHINAMANPMI\",\"Symbol\":\"CHINAMANPMI\"},{\"CalendarId\":\"314960\",\"Date\":\"2023-01-03T13:00:00\",\"Country\":\"Germany\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"8.6%\",\"Previous\":\"10%\",\"Forecast\":\"9.1%\",\"TEForecast\":\"9.1%\",\"URL\":\"/germany/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-03T13:00:03.583\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GRBC20YY\",\"Symbol\":\"GRBC20YY\"},{\"CalendarId\":\"314691\",\"Date\":\"2023-01-04T07:45:00\",\"Country\":\"France\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"5.9%\",\"Previous\":\"6.2%\",\"Forecast\":\"6.4%\",\"TEForecast\":\"6.3%\",\"URL\":\"/france/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-04T07:45:12.853\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRCPIYOY\",\"Symbol\":\"FRCPIYOY\"},{\"CalendarId\":\"314726\",\"Date\":\"2023-01-04T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Business Confidence\",\"Event\":\"ISM Manufacturing + PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"48.4\",\"Previous\":\"49\",\"Forecast\":\"48.5\",\"TEForecast\":\"49\",\"URL\":\"/united-states/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-04T15:00:00.45\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NAPMPMI\",\"Symbol\":\"NAPMPMI\"},{\"CalendarId\":\"314727\",\"Date\":\"2023-01-04T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Job Offers\",\"Event\":\"JOLTs Job Openings\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov\",\"Actual\":\"10.458M\",\"Previous\":\"10.512M\",\"Forecast\":\"10M\",\"TEForecast\":\"10.1M\",\"URL\":\"/united-states/job-offers\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-04T15:00:05.123\",\"Revised\":\"10.334M\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTAJOBOFF\",\"Symbol\":\"UNITEDSTAJOBOFF\"},{\"CalendarId\":\"284747\",\"Date\":\"2023-01-04T19:00:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"FOMC Minutes\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2022-12-30T00:59:54.867\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"314748\",\"Date\":\"2023-01-05T05:00:00\",\"Country\":\"Japan\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Cabinet + Office, Japan\",\"SourceURL\":\"https://www.cao.go.jp\",\"Actual\":\"30.3\",\"Previous\":\"28.6\",\"Forecast\":\"\",\"TEForecast\":\"29\",\"URL\":\"/japan/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-05T05:00:04.497\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"JCOMACF\",\"Symbol\":\"JCOMACF\"},{\"CalendarId\":\"314830\",\"Date\":\"2023-01-05T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"\u20AC11.1B\",\"Previous\":\"\u20AC5.2B\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC4.5B\",\"URL\":\"/germany/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-05T07:03:16.373\",\"Revised\":\"\u20AC5.3B\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"GRTBALE\",\"Symbol\":\"GRTBALE\"},{\"CalendarId\":\"314779\",\"Date\":\"2023-01-05T10:00:00\",\"Country\":\"Italy\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"11.6%\",\"Previous\":\"11.8%\",\"Forecast\":\"11.6%\",\"TEForecast\":\"11.6%\",\"URL\":\"/italy/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-05T10:03:38.327\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITCPNICY\",\"Symbol\":\"ITCPNICY\"},{\"CalendarId\":\"314971\",\"Date\":\"2023-01-05T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"https://www.statcan.gc.ca\",\"Actual\":\"C$-0.04B\",\"Previous\":\"C$0.13B\",\"Forecast\":\"C$0.61B\",\"TEForecast\":\"C$1.3B\",\"URL\":\"/canada/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-05T13:30:01.78\",\"Revised\":\"C$1.21B\",\"Currency\":\"C$\",\"Unit\":\"B\",\"Ticker\":\"CATBTOTB\",\"Symbol\":\"CATBTOTB\"},{\"CalendarId\":\"314976\",\"Date\":\"2023-01-05T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Balance of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Bureau + of Economic Analysis (BEA)\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"$-61.5B\",\"Previous\":\"$-77.8B\",\"Forecast\":\"$-73B\",\"TEForecast\":\"$-72B\",\"URL\":\"/united-states/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-05T13:30:03.763\",\"Revised\":\"$-78.2B\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"USTBTOT\",\"Symbol\":\"USTBTOT\"},{\"CalendarId\":\"314923\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY Flash\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"9.2%\",\"Previous\":\"10.1%\",\"Forecast\":\"9.7%\",\"TEForecast\":\"9.8%\",\"URL\":\"/euro-area/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-06T10:00:00.177\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ECCPEMUY\",\"Symbol\":\"ECCPEMUY\"},{\"CalendarId\":\"312678\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Non Farm Payrolls\",\"Event\":\"Non Farm Payrolls\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"223K\",\"Previous\":\"256K\",\"Forecast\":\"200K\",\"TEForecast\":\"220K\",\"URL\":\"/united-states/non-farm-payrolls\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-06T13:30:05.59\",\"Revised\":\"263K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"NFP + TCH\",\"Symbol\":\"NFP TCH\"},{\"CalendarId\":\"312679\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"3.5%\",\"Previous\":\"3.6%\",\"Forecast\":\"3.7%\",\"TEForecast\":\"3.7%\",\"URL\":\"/united-states/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-06T13:30:04.547\",\"Revised\":\"3.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USURTOT\",\"Symbol\":\"USURTOT\"},{\"CalendarId\":\"314979\",\"Date\":\"2023-01-06T15:00:00\",\"Country\":\"Canada\",\"Category\":\"Business + Confidence\",\"Event\":\"Ivey PMI s.a\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ivey + Business School\",\"SourceURL\":\"http://iveypmi.uwo.ca/\",\"Actual\":\"33.4\",\"Previous\":\"51.4\",\"Forecast\":\"\",\"TEForecast\":\"51\",\"URL\":\"/canada/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-06T15:01:07.7\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"IVEY\",\"Symbol\":\"IVEY\"},{\"CalendarId\":\"314984\",\"Date\":\"2023-01-06T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Non Manufacturing PMI\",\"Event\":\"ISM Non-Manufacturing + PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"49.6\",\"Previous\":\"56.5\",\"Forecast\":\"55\",\"TEForecast\":\"53\",\"URL\":\"/united-states/non-manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-06T15:00:00.17\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDSTANONMANPMI\",\"Symbol\":\"UNITEDSTANONMANPMI\"},{\"CalendarId\":\"315088\",\"Date\":\"2023-01-12T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"http://www.abs.gov.au\",\"Actual\":\"A$13.201B\",\"Previous\":\"A$12.217B\",\"Forecast\":\"A$10.5B\",\"TEForecast\":\"A$10.9B\",\"URL\":\"/australia/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-12T00:30:06.64\",\"Revised\":\"\",\"Currency\":\"A$\",\"Unit\":\"B\",\"Ticker\":\"AUITGSB\",\"Symbol\":\"AUITGSB\"},{\"CalendarId\":\"315134\",\"Date\":\"2023-01-12T01:30:00\",\"Country\":\"China\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"1.8%\",\"Previous\":\"1.6%\",\"Forecast\":\"1.8%\",\"TEForecast\":\"2%\",\"URL\":\"/china/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-12T01:31:00.943\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CNCPIYOY\",\"Symbol\":\"CNCPIYOY\"},{\"CalendarId\":\"315174\",\"Date\":\"2023-01-12T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Core Inflation Rate\",\"Event\":\"Core Inflation Rate + YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"https://www.bls.gov\",\"Actual\":\"5.7%\",\"Previous\":\"6%\",\"Forecast\":\"5.7%\",\"TEForecast\":\"5.8%\",\"URL\":\"/united-states/core-inflation-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-12T13:30:02.063\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USACORECPIRATE\",\"Symbol\":\"USACORECPIRATE\"},{\"CalendarId\":\"315173\",\"Date\":\"2023-01-12T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"6.5%\",\"Previous\":\"7.1%\",\"Forecast\":\"6.5%\",\"TEForecast\":\"6.7%\",\"URL\":\"/united-states/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-12T13:30:02.533\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CPI + YOY\",\"Symbol\":\"CPI YOY\"},{\"CalendarId\":\"315326\",\"Date\":\"2023-01-13T03:00:00\",\"Country\":\"China\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"General + Administration of Customs\",\"SourceURL\":\"http://www.customs.gov.cn/\",\"Actual\":\"$78B\",\"Previous\":\"$69.25B\",\"Forecast\":\"$76.2B\",\"TEForecast\":\"$ + 80B\",\"URL\":\"/china/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-13T08:45:31.293\",\"Revised\":\"$69.84B\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"CNFRBALD\",\"Symbol\":\"CNFRBALD\"},{\"CalendarId\":\"315214\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Monthly GDP MoM\",\"Event\":\"GDP MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"0.1%\",\"Previous\":\"0.5%\",\"Forecast\":\"-0.2%\",\"TEForecast\":\"-0.2%\",\"URL\":\"/united-kingdom/monthly-gdp-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-13T07:00:02.523\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRMGM\",\"Symbol\":\"GBRMGM\"},{\"CalendarId\":\"315253\",\"Date\":\"2023-01-13T09:00:00\",\"Country\":\"Germany\",\"Category\":\"Full + Year GDP Growth\",\"Event\":\"Full Year GDP Growth\",\"Reference\":\"2022\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"1.9%\",\"Previous\":\"2.6%\",\"Forecast\":\"1.8%\",\"TEForecast\":\"1.7%\",\"URL\":\"/germany/full-year-gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-13T09:00:06.977\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUFYGG\",\"Symbol\":\"DEUFYGG\"},{\"CalendarId\":\"312719\",\"Date\":\"2023-01-13T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Consumer Confidence\",\"Event\":\"Michigan Consumer + Sentiment Prel\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"University + of Michigan\",\"SourceURL\":\"http://www.sca.isr.umich.edu/\",\"Actual\":\"64.6\",\"Previous\":\"59.7\",\"Forecast\":\"60.5\",\"TEForecast\":\"59\",\"URL\":\"/united-states/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-13T15:00:00.777\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CONCCONF\",\"Symbol\":\"CONCCONF\"},{\"CalendarId\":\"315430\",\"Date\":\"2023-01-16T23:30:00\",\"Country\":\"Australia\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Westpac Consumer Confidence Change\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Westpac + Banking Corporation, Melbourne Institute\",\"SourceURL\":\"http://www.westpac.com.au\",\"Actual\":\"5%\",\"Previous\":\"3%\",\"Forecast\":\"\",\"TEForecast\":\"-2.3%\",\"URL\":\"/australia/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-16T23:30:18.71\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"WMCCCONPCT\",\"Symbol\":\"WMCCCONPCT\"},{\"CalendarId\":\"315431\",\"Date\":\"2023-01-16T23:30:00\",\"Country\":\"Australia\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Westpac Consumer Confidence Index\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Westpac + Banking Corporation, Melbourne Institute\",\"SourceURL\":\"http://www.westpac.com.au\",\"Actual\":\"84.3\",\"Previous\":\"80.3\",\"Forecast\":\"\",\"TEForecast\":\"78.4\",\"URL\":\"/australia/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-16T23:31:15.97\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"WMCCCONPCT\",\"Symbol\":\"WMCCCONPCT\"},{\"CalendarId\":\"315342\",\"Date\":\"2023-01-17T02:00:00\",\"Country\":\"China\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"1.3%\",\"Previous\":\"2.2%\",\"Forecast\":\"0.2%\",\"TEForecast\":\"0.8%\",\"URL\":\"/china/industrial-production\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-17T02:00:00.217\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHVAIOY\",\"Symbol\":\"CHVAIOY\"},{\"CalendarId\":\"315345\",\"Date\":\"2023-01-17T02:00:00\",\"Country\":\"China\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"2.9%\",\"Previous\":\"3.9%\",\"Forecast\":\"1.8%\",\"TEForecast\":\"1.5%\",\"URL\":\"/china/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-17T02:00:42.753\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CNGDPYOY\",\"Symbol\":\"CNGDPYOY\"},{\"CalendarId\":\"315394\",\"Date\":\"2023-01-17T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"3.7%\",\"Previous\":\"3.7%\",\"Forecast\":\"3.7%\",\"TEForecast\":\"3.7%\",\"URL\":\"/united-kingdom/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-17T07:01:25.28\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKUEILOR\",\"Symbol\":\"UKUEILOR\"},{\"CalendarId\":\"315393\",\"Date\":\"2023-01-17T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Claimant Count Change\",\"Event\":\"Claimant Count + Change\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"19.7K\",\"Previous\":\"16.1K\",\"Forecast\":\"\",\"TEForecast\":\"16K\",\"URL\":\"/united-kingdom/claimant-count-change\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-17T07:12:15.177\",\"Revised\":\"30.5K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"UNITEDKINCLACOUCHA\",\"Symbol\":\"UNITEDKINCLACOUCHA\"},{\"CalendarId\":\"315407\",\"Date\":\"2023-01-17T10:00:00\",\"Country\":\"Germany\",\"Category\":\"Zew + Economic Sentiment Index\",\"Event\":\"ZEW Economic Sentiment Index\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Centre + for European Economic Research (ZEW)\",\"SourceURL\":\"http://www.zew.de\",\"Actual\":\"16.9\",\"Previous\":\"-23.3\",\"Forecast\":\"-15\",\"TEForecast\":\"-16\",\"URL\":\"/germany/zew-economic-sentiment-index\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-17T10:00:35.38\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GERMANYZEWECOSENIND\",\"Symbol\":\"GERMANYZEWECOSENIND\"},{\"CalendarId\":\"315470\",\"Date\":\"2023-01-17T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"http://www.statcan.gc.ca\",\"Actual\":\"6.3%\",\"Previous\":\"6.8%\",\"Forecast\":\"6.4%\",\"TEForecast\":\"6.4%\",\"URL\":\"/canada/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-17T13:30:01.413\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CACPIYOY\",\"Symbol\":\"CACPIYOY\"},{\"CalendarId\":\"334869\",\"Date\":\"2023-01-18T03:00:00\",\"Country\":\"Japan\",\"Category\":\"Interest + Rate\",\"Event\":\"BoJ Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-01-18T00:00:00\",\"Source\":\"Bank + of Japan\",\"SourceURL\":\"https://www.boj.or.jp\",\"Actual\":\"-0.1%\",\"Previous\":\"-0.1%\",\"Forecast\":\"\",\"TEForecast\":\"-0.1%\",\"URL\":\"/japan/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-18T02:40:28.653\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BOJDTR\",\"Symbol\":\"BOJDTR\"},{\"CalendarId\":\"315444\",\"Date\":\"2023-01-18T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"10.5%\",\"Previous\":\"10.7%\",\"Forecast\":\"10.5%\",\"TEForecast\":\"10.5%\",\"URL\":\"/united-kingdom/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-18T07:00:02.97\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKRPCJYR\",\"Symbol\":\"UKRPCJYR\"},{\"CalendarId\":\"315292\",\"Date\":\"2023-01-18T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Producer Price Inflation MoM\",\"Event\":\"PPI MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"https://www.bls.gov\",\"Actual\":\"-0.5%\",\"Previous\":\"0.2%\",\"Forecast\":\"-0.1%\",\"TEForecast\":\"-0.1%\",\"URL\":\"/united-states/producer-price-inflation-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-18T13:30:04.043\",\"Revised\":\"0.3%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USAPPIM\",\"Symbol\":\"USAPPIM\"},{\"CalendarId\":\"315300\",\"Date\":\"2023-01-18T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Retail Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov/\",\"Actual\":\"-1.1%\",\"Previous\":\"-1%\",\"Forecast\":\"-0.8%\",\"TEForecast\":\"-0.4%\",\"URL\":\"/united-states/retail-sales\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-18T13:31:43.343\",\"Revised\":\"-0.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"RSTAMOM\",\"Symbol\":\"RSTAMOM\"},{\"CalendarId\":\"315485\",\"Date\":\"2023-01-18T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + of Finance, Japan\",\"SourceURL\":\"https://www.mof.go.jp/english/index.htm\",\"Actual\":\"\xA5-1448.5B\",\"Previous\":\"\xA5-2029B\",\"Forecast\":\"\xA5-1652.8B\",\"TEForecast\":\"\xA5 + -1900B\",\"URL\":\"/japan/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-18T23:50:12.657\",\"Revised\":\"\xA5-2027.4B\",\"Currency\":\"\xA5\",\"Unit\":\"B\",\"Ticker\":\"JNTBAL\",\"Symbol\":\"JNTBAL\"},{\"CalendarId\":\"315479\",\"Date\":\"2023-01-19T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Building Permits\",\"Event\":\"Building Permits Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov\",\"Actual\":\"1.33M\",\"Previous\":\"1.351M\",\"Forecast\":\"1.37M\",\"TEForecast\":\"1.4M\",\"URL\":\"/united-states/building-permits\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-19T13:30:01.84\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTABUIPER\",\"Symbol\":\"UNITEDSTABUIPER\"},{\"CalendarId\":\"315608\",\"Date\":\"2023-01-19T23:30:00\",\"Country\":\"Japan\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + of Internal Affairs & Communications\",\"SourceURL\":\"http://www.stat.go.jp\",\"Actual\":\"4%\",\"Previous\":\"3.8%\",\"Forecast\":\"\",\"TEForecast\":\"4%\",\"URL\":\"/japan/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-19T23:30:09.823\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JNCPIYOY\",\"Symbol\":\"JNCPIYOY\"},{\"CalendarId\":\"315487\",\"Date\":\"2023-01-20T00:01:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Consumer Confidence\",\"Event\":\"Gfk Consumer Confidence\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"GfK + Group\",\"SourceURL\":\"https://www.gfk.com\",\"Actual\":\"-45\",\"Previous\":\"-42\",\"Forecast\":\"-40\",\"TEForecast\":\"-38\",\"URL\":\"/united-kingdom/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-20T00:01:00.147\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UKCCI\",\"Symbol\":\"UKCCI\"},{\"CalendarId\":\"315514\",\"Date\":\"2023-01-20T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Retail Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"-1%\",\"Previous\":\"-0.5%\",\"Forecast\":\"0.5%\",\"TEForecast\":\"0.3%\",\"URL\":\"/united-kingdom/retail-sales\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-20T07:00:03.43\",\"Revised\":\"-0.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRRETAILSALESMOM\",\"Symbol\":\"GBRRetailSalesMoM\"},{\"CalendarId\":\"315670\",\"Date\":\"2023-01-24T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Business + Confidence\",\"Event\":\"NAB Business Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Australia Bank\",\"SourceURL\":\"http://business.nab.com.au\",\"Actual\":\"-1\",\"Previous\":\"-4\",\"Forecast\":\"3\",\"TEForecast\":\"-2\",\"URL\":\"/australia/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-24T00:30:00.3\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NABSCONF\",\"Symbol\":\"NABSCONF\"},{\"CalendarId\":\"315815\",\"Date\":\"2023-01-24T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Consumer + Confidence\",\"Event\":\"GfK Consumer Confidence\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"GfK + Group\",\"SourceURL\":\"https://www.gfk.com/de/\",\"Actual\":\"-33.9\",\"Previous\":\"-37.6\",\"Forecast\":\"-33\",\"TEForecast\":\"-34\",\"URL\":\"/germany/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-24T07:00:00.283\",\"Revised\":\"-37.8\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GRCCI\",\"Symbol\":\"GRCCI\"},{\"CalendarId\":\"315674\",\"Date\":\"2023-01-25T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"http://www.abs.gov.au/\",\"Actual\":\"7.8%\",\"Previous\":\"7.3%\",\"Forecast\":\"7.5%\",\"TEForecast\":\"7.6%\",\"URL\":\"/australia/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-25T00:30:06.45\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUCPIYOY\",\"Symbol\":\"AUCPIYOY\"},{\"CalendarId\":\"315696\",\"Date\":\"2023-01-25T09:00:00\",\"Country\":\"Germany\",\"Category\":\"Business + Confidence\",\"Event\":\"Ifo Business Climate\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Ifo + Institute\",\"SourceURL\":\"https://www.ifo.de\",\"Actual\":\"90.2\",\"Previous\":\"88.6\",\"Forecast\":\"90.2\",\"TEForecast\":\"89.9\",\"URL\":\"/germany/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-25T09:00:20.42\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GRIFPBUS\",\"Symbol\":\"GRIFPBUS\"},{\"CalendarId\":\"334651\",\"Date\":\"2023-01-25T15:00:00\",\"Country\":\"Canada\",\"Category\":\"Interest + Rate\",\"Event\":\"BoC Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-01-25T00:00:00\",\"Source\":\"Bank + of Canada\",\"SourceURL\":\"http://www.bankofcanada.ca\",\"Actual\":\"4.5%\",\"Previous\":\"4.25%\",\"Forecast\":\"4.5%\",\"TEForecast\":\"4.50%\",\"URL\":\"/canada/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-25T15:00:00.217\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CCLR\",\"Symbol\":\"CCLR\"},{\"CalendarId\":\"334930\",\"Date\":\"2023-01-25T15:00:00\",\"Country\":\"Canada\",\"Category\":\"Interest + Rate\",\"Event\":\"BoC Monetary Policy Report\",\"Reference\":\"\",\"ReferenceDate\":\"2023-01-25T00:00:00\",\"Source\":\"Bank + of Canada\",\"SourceURL\":\"http://www.bankofcanada.ca\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/canada/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2022-12-13T19:48:32.773\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CCLR\",\"Symbol\":\"CCLR\"},{\"CalendarId\":\"315927\",\"Date\":\"2023-01-26T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Durable Goods Orders\",\"Event\":\"Durable Goods Orders + MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov/\",\"Actual\":\"5.6%\",\"Previous\":\"-1.7%\",\"Forecast\":\"2.5%\",\"TEForecast\":\"2.2%\",\"URL\":\"/united-states/durable-goods-orders\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-26T13:30:03.283\",\"Revised\":\"-2.1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTADURGOOORD\",\"Symbol\":\"UNITEDSTADURGOOORD\"},{\"CalendarId\":\"315930\",\"Date\":\"2023-01-26T13:30:00\",\"Country\":\"United + States\",\"Category\":\"GDP Growth Rate\",\"Event\":\"GDP Growth Rate QoQ + Adv\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"http://www.bea.gov\",\"Actual\":\"2.9%\",\"Previous\":\"3.2%\",\"Forecast\":\"2.6%\",\"TEForecast\":\"2.7%\",\"URL\":\"/united-states/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-26T13:30:07.277\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GDP + CQOQ\",\"Symbol\":\"GDP CQOQ\"},{\"CalendarId\":\"315940\",\"Date\":\"2023-01-27T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Personal Income\",\"Event\":\"Personal Income MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"0.2%\",\"Previous\":\"0.3%\",\"Forecast\":\"0.2%\",\"TEForecast\":\"0.3%\",\"URL\":\"/united-states/personal-income\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-27T13:30:06.07\",\"Revised\":\"0.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAPERINC\",\"Symbol\":\"UNITEDSTAPERINC\"},{\"CalendarId\":\"315935\",\"Date\":\"2023-01-27T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Core PCE Price Index MoM\",\"Event\":\"Core PCE Price + Index MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"http://www.bea.gov/\",\"Actual\":\"0.3%\",\"Previous\":\"0.2%\",\"Forecast\":\"0.3%\",\"TEForecast\":\"0.1%\",\"URL\":\"/united-states/core-pce-price-index-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-27T13:30:17.14\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USACPPIM\",\"Symbol\":\"USACPPIM\"},{\"CalendarId\":\"315941\",\"Date\":\"2023-01-27T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Personal Spending\",\"Event\":\"Personal Spending + MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"-0.2%\",\"Previous\":\"-0.1%\",\"Forecast\":\"-0.1%\",\"TEForecast\":\"-0.1%\",\"URL\":\"/united-states/personal-spending\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-27T13:30:17.32\",\"Revised\":\"0.1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAPERSPE\",\"Symbol\":\"UNITEDSTAPERSPE\"},{\"CalendarId\":\"315851\",\"Date\":\"2023-01-30T09:00:00\",\"Country\":\"Germany\",\"Category\":\"GDP + Growth Rate\",\"Event\":\"GDP Growth Rate QoQ Flash\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"-0.2%\",\"Previous\":\"0.5%\",\"Forecast\":\"0%\",\"TEForecast\":\"0.0%\",\"URL\":\"/germany/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-30T09:10:08.117\",\"Revised\":\"0.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GRGDPPGQ\",\"Symbol\":\"GRGDPPGQ\"},{\"CalendarId\":\"315852\",\"Date\":\"2023-01-30T09:00:00\",\"Country\":\"Germany\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY Flash\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"1.1%\",\"Previous\":\"1.4%\",\"Forecast\":\"1.3%\",\"TEForecast\":\"1.2%\",\"URL\":\"/germany/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-30T09:10:21.61\",\"Revised\":\"1.3%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GRGDPPGY\",\"Symbol\":\"GRGDPPGY\"},{\"CalendarId\":\"315959\",\"Date\":\"2023-01-31T01:30:00\",\"Country\":\"China\",\"Category\":\"Business + Confidence\",\"Event\":\"NBS Manufacturing PMI\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"50.1\",\"Previous\":\"47.0\",\"Forecast\":\"49.8\",\"TEForecast\":\"49.5\",\"URL\":\"/china/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-31T01:30:04.29\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CHBUBCIN\",\"Symbol\":\"CHBUBCIN\"},{\"CalendarId\":\"315984\",\"Date\":\"2023-01-31T05:00:00\",\"Country\":\"Japan\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Cabinet + Office, Japan\",\"SourceURL\":\"https://www.cao.go.jp\",\"Actual\":\"31\",\"Previous\":\"30.3\",\"Forecast\":\"30.5\",\"TEForecast\":\"30\",\"URL\":\"/japan/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-31T05:00:03.313\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"JCOMACF\",\"Symbol\":\"JCOMACF\"},{\"CalendarId\":\"315798\",\"Date\":\"2023-01-31T06:30:00\",\"Country\":\"France\",\"Category\":\"GDP + Growth Rate\",\"Event\":\"GDP Growth Rate QoQ Prel\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"0.1%\",\"Previous\":\"0.2%\",\"Forecast\":\"0%\",\"TEForecast\":\"0.0%\",\"URL\":\"/france/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-31T06:30:00.47\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRGEGDPQ\",\"Symbol\":\"FRGEGDPQ\"},{\"CalendarId\":\"315797\",\"Date\":\"2023-01-31T06:30:00\",\"Country\":\"France\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY Prel\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"0.5%\",\"Previous\":\"1%\",\"Forecast\":\"0.5%\",\"TEForecast\":\"0.4%\",\"URL\":\"/france/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-31T06:32:38.133\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRGEGDPY\",\"Symbol\":\"FRGEGDPY\"},{\"CalendarId\":\"316120\",\"Date\":\"2023-01-31T07:45:00\",\"Country\":\"France\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"6%\",\"Previous\":\"5.9%\",\"Forecast\":\"6.1%\",\"TEForecast\":\"6.1%\",\"URL\":\"/france/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-31T07:45:13.523\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRCPIYOY\",\"Symbol\":\"FRCPIYOY\"},{\"CalendarId\":\"316030\",\"Date\":\"2023-01-31T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"GDP Growth Rate\",\"Event\":\"GDP Growth Rate QoQ Flash\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"0.1%\",\"Previous\":\"0.3%\",\"Forecast\":\"-0.1%\",\"TEForecast\":\"0.0%\",\"URL\":\"/euro-area/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-31T10:00:00.583\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EUGNEMUQ\",\"Symbol\":\"EUGNEMUQ\"},{\"CalendarId\":\"316032\",\"Date\":\"2023-01-31T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"GDP Annual Growth Rate\",\"Event\":\"GDP Growth Rate + YoY Flash\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"1.9%\",\"Previous\":\"2.3%\",\"Forecast\":\"1.8%\",\"TEForecast\":\"1.6%\",\"URL\":\"/euro-area/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-31T10:00:00.393\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EUGNEMUY\",\"Symbol\":\"EUGNEMUY\"},{\"CalendarId\":\"316031\",\"Date\":\"2023-01-31T10:00:00\",\"Country\":\"Italy\",\"Category\":\"GDP + Growth Rate\",\"Event\":\"GDP Growth Rate QoQ Adv\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"-0.1%\",\"Previous\":\"0.5%\",\"Forecast\":\"-0.2%\",\"TEForecast\":\"-0.2%\",\"URL\":\"/italy/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-31T10:00:00.52\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITPIRLQS\",\"Symbol\":\"ITPIRLQS\"},{\"CalendarId\":\"316033\",\"Date\":\"2023-01-31T10:00:00\",\"Country\":\"Italy\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY Adv\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"1.7%\",\"Previous\":\"2.7%\",\"Forecast\":\"1.6%\",\"TEForecast\":\"1.4%\",\"URL\":\"/italy/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-31T10:40:37.2\",\"Revised\":\"2.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITPIRLYS\",\"Symbol\":\"ITPIRLYS\"},{\"CalendarId\":\"315960\",\"Date\":\"2023-02-01T01:45:00\",\"Country\":\"China\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"Caixin Manufacturing PMI\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Markit + Economics\",\"SourceURL\":\"https://www.markiteconomics.com\",\"Actual\":\"49.2\",\"Previous\":\"49\",\"Forecast\":\"49.5\",\"TEForecast\":\"50\",\"URL\":\"/china/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-01T01:45:00.153\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CHINAMANPMI\",\"Symbol\":\"CHINAMANPMI\"},{\"CalendarId\":\"316218\",\"Date\":\"2023-02-01T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY Flash\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"8.5%\",\"Previous\":\"9.2%\",\"Forecast\":\"9%\",\"TEForecast\":\"8.9%\",\"URL\":\"/euro-area/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-01T10:00:00.583\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ECCPEMUY\",\"Symbol\":\"ECCPEMUY\"},{\"CalendarId\":\"316151\",\"Date\":\"2023-02-01T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"6.6%\",\"Previous\":\"6.6%\",\"Forecast\":\"6.5%\",\"TEForecast\":\"6.5%\",\"URL\":\"/euro-area/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-01T10:00:00.453\",\"Revised\":\"6.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UMRTEMU\",\"Symbol\":\"UMRTEMU\"},{\"CalendarId\":\"316222\",\"Date\":\"2023-02-01T10:00:00\",\"Country\":\"Italy\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"10.1%\",\"Previous\":\"11.6%\",\"Forecast\":\"10.1%\",\"TEForecast\":\"10.4%\",\"URL\":\"/italy/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-01T10:00:00.703\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITCPNICY\",\"Symbol\":\"ITCPNICY\"},{\"CalendarId\":\"316180\",\"Date\":\"2023-02-01T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Job Offers\",\"Event\":\"JOLTs Job Openings\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov\",\"Actual\":\"11.012M\",\"Previous\":\"10.44M\",\"Forecast\":\"10.25M\",\"TEForecast\":\"9.5M\",\"URL\":\"/united-states/job-offers\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-01T15:00:05.02\",\"Revised\":\"10.458M\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTAJOBOFF\",\"Symbol\":\"UNITEDSTAJOBOFF\"},{\"CalendarId\":\"316178\",\"Date\":\"2023-02-01T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Business Confidence\",\"Event\":\"ISM Manufacturing + PMI\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"47.4\",\"Previous\":\"48.4\",\"Forecast\":\"48\",\"TEForecast\":\"48\",\"URL\":\"/united-states/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-01T15:00:00.767\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NAPMPMI\",\"Symbol\":\"NAPMPMI\"},{\"CalendarId\":\"334530\",\"Date\":\"2023-02-01T19:00:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-02-01T00:00:00\",\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"4.75%\",\"Previous\":\"4.5%\",\"Forecast\":\"4.75%\",\"TEForecast\":\"4.75%\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-01T19:00:08.103\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"337569\",\"Date\":\"2023-02-01T19:30:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Press Conference\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-31T10:30:11.907\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"316525\",\"Date\":\"2023-02-02T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"\u20AC9.7B\",\"Previous\":\"\u20AC11.2B\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC5.1B\",\"URL\":\"/germany/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-02T07:04:02.857\",\"Revised\":\"\u20AC11.1B\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"GRTBALE\",\"Symbol\":\"GRTBALE\"},{\"CalendarId\":\"316122\",\"Date\":\"2023-02-02T08:00:00\",\"Country\":\"Switzerland\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"State + Secretariat for Economic Affairs\",\"SourceURL\":\"https://www.seco.admin.ch\",\"Actual\":\"-30\",\"Previous\":\"-47\",\"Forecast\":\"\",\"TEForecast\":\"-36\",\"URL\":\"/switzerland/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-02T08:53:39.613\",\"Revised\":\"-46.6\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SZCCI\",\"Symbol\":\"SZCCI\"},{\"CalendarId\":\"334664\",\"Date\":\"2023-02-02T12:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Interest Rate\",\"Event\":\"BoE Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-02-02T00:00:00\",\"Source\":\"Bank + of England\",\"SourceURL\":\"https://www.bankofengland.co.uk\",\"Actual\":\"4%\",\"Previous\":\"3.5%\",\"Forecast\":\"4%\",\"TEForecast\":\"4%\",\"URL\":\"/united-kingdom/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-02T12:00:01.867\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKBRBASE\",\"Symbol\":\"UKBRBASE\"},{\"CalendarId\":\"334896\",\"Date\":\"2023-02-02T13:15:00\",\"Country\":\"Euro + Area\",\"Category\":\"Interest Rate\",\"Event\":\"ECB Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-02-02T00:00:00\",\"Source\":\"European + Central Bank\",\"SourceURL\":\"https://www.ecb.europa.eu\",\"Actual\":\"3%\",\"Previous\":\"2.5%\",\"Forecast\":\"3%\",\"TEForecast\":\"3.0%\",\"URL\":\"/euro-area/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-02T13:15:02.437\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EURR002W\",\"Symbol\":\"EURR002W\"},{\"CalendarId\":\"316347\",\"Date\":\"2023-02-02T13:15:00\",\"Country\":\"Euro + Area\",\"Category\":\"Deposit Interest Rate\",\"Event\":\"Deposit Facility + Rate\",\"Reference\":\"\",\"ReferenceDate\":\"2023-02-02T00:00:00\",\"Source\":\"European + Central Bank\",\"SourceURL\":\"https://www.ecb.europa.eu\",\"Actual\":\"2.5%\",\"Previous\":\"2%\",\"Forecast\":\"2.5%\",\"TEForecast\":\"2.5%\",\"URL\":\"/euro-area/deposit-interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-02T13:15:01.847\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EUROAREADEPINTRAT\",\"Symbol\":\"EUROAREADEPINTRAT\"},{\"CalendarId\":\"334919\",\"Date\":\"2023-02-02T13:45:00\",\"Country\":\"Euro + Area\",\"Category\":\"Interest Rate\",\"Event\":\"ECB Press Conference\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"European + Central Bank\",\"SourceURL\":\"https://www.ecb.europa.eu\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/euro-area/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-19T09:52:10.723\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EURR002W\",\"Symbol\":\"EURR002W\"},{\"CalendarId\":\"312834\",\"Date\":\"2023-02-03T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Non Farm Payrolls\",\"Event\":\"Non Farm Payrolls\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"517K\",\"Previous\":\"260K\",\"Forecast\":\"185K\",\"TEForecast\":\"190K\",\"URL\":\"/united-states/non-farm-payrolls\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-03T13:30:04.137\",\"Revised\":\"223K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"NFP + TCH\",\"Symbol\":\"NFP TCH\"},{\"CalendarId\":\"312833\",\"Date\":\"2023-02-03T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"3.4%\",\"Previous\":\"3.5%\",\"Forecast\":\"3.6%\",\"TEForecast\":\"3.6%\",\"URL\":\"/united-states/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-03T13:30:03.173\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USURTOT\",\"Symbol\":\"USURTOT\"},{\"CalendarId\":\"316370\",\"Date\":\"2023-02-03T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Non Manufacturing PMI\",\"Event\":\"ISM Non-Manufacturing + PMI\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"55.2\",\"Previous\":\"49.2\",\"Forecast\":\"50.4\",\"TEForecast\":\"50.6\",\"URL\":\"/united-states/non-manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-03T15:00:00.627\",\"Revised\":\"49.6\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDSTANONMANPMI\",\"Symbol\":\"UNITEDSTANONMANPMI\"},{\"CalendarId\":\"316374\",\"Date\":\"2023-02-06T15:00:00\",\"Country\":\"Canada\",\"Category\":\"Business + Confidence\",\"Event\":\"Ivey PMI s.a\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Ivey + Business School\",\"SourceURL\":\"http://iveypmi.uwo.ca/\",\"Actual\":\"60.1\",\"Previous\":\"49.3\",\"Forecast\":\"42.3\",\"TEForecast\":\"40\",\"URL\":\"/canada/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-06T15:05:45.19\",\"Revised\":\"33.4\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"IVEY\",\"Symbol\":\"IVEY\"},{\"CalendarId\":\"316241\",\"Date\":\"2023-02-07T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"http://www.abs.gov.au\",\"Actual\":\"A$12.237B\",\"Previous\":\"A$13.475B\",\"Forecast\":\"A$12.5B\",\"TEForecast\":\"A$11.5B\",\"URL\":\"/australia/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-07T00:31:07.127\",\"Revised\":\"A$13.201B\",\"Currency\":\"A$\",\"Unit\":\"B\",\"Ticker\":\"AUITGSB\",\"Symbol\":\"AUITGSB\"},{\"CalendarId\":\"334795\",\"Date\":\"2023-02-07T03:30:00\",\"Country\":\"Australia\",\"Category\":\"Interest + Rate\",\"Event\":\"RBA Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-02-07T00:00:00\",\"Source\":\"Reserve + Bank of Australia\",\"SourceURL\":\"http://www.rba.gov.au/\",\"Actual\":\"3.35%\",\"Previous\":\"3.1%\",\"Forecast\":\"3.35%\",\"TEForecast\":\"3.35%\",\"URL\":\"/australia/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-07T03:30:03.52\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"RBATCTR\",\"Symbol\":\"RBATCTR\"},{\"CalendarId\":\"316508\",\"Date\":\"2023-02-07T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"https://www.statcan.gc.ca\",\"Actual\":\"C$-0.16B\",\"Previous\":\"C$-0.22B\",\"Forecast\":\"C$-0.5B\",\"TEForecast\":\"C$-0.4B\",\"URL\":\"/canada/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-07T13:30:01.723\",\"Revised\":\"C$-0.04B\",\"Currency\":\"C$\",\"Unit\":\"B\",\"Ticker\":\"CATBTOTB\",\"Symbol\":\"CATBTOTB\"},{\"CalendarId\":\"316505\",\"Date\":\"2023-02-07T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Balance of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bureau + of Economic Analysis (BEA)\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"$-67.4B\",\"Previous\":\"$-61B\",\"Forecast\":\"$-68.5B\",\"TEForecast\":\"$-68.8B\",\"URL\":\"/united-states/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-07T13:30:01.513\",\"Revised\":\"$-61.5B\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"USTBTOT\",\"Symbol\":\"USTBTOT\"},{\"CalendarId\":\"316063\",\"Date\":\"2023-02-09T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"8.7%\",\"Previous\":\"8.6%\",\"Forecast\":\"8.9%\",\"TEForecast\":\"9.1%\",\"URL\":\"/germany/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-09T07:00:02.84\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GRBC20YY\",\"Symbol\":\"GRBC20YY\"},{\"CalendarId\":\"316880\",\"Date\":\"2023-02-10T01:30:00\",\"Country\":\"China\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"2.1%\",\"Previous\":\"1.8%\",\"Forecast\":\"2.2%\",\"TEForecast\":\"2%\",\"URL\":\"/china/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-10T01:30:18.593\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CNCPIYOY\",\"Symbol\":\"CNCPIYOY\"},{\"CalendarId\":\"316608\",\"Date\":\"2023-02-10T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"GDP Growth Rate\",\"Event\":\"GDP Growth Rate QoQ + Prel\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"0%\",\"Previous\":\"-0.2%\",\"Forecast\":\"0%\",\"TEForecast\":\"0.1%\",\"URL\":\"/united-kingdom/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-10T07:03:20.44\",\"Revised\":\"-0.3%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKGRYBZQ\",\"Symbol\":\"UKGRYBZQ\"},{\"CalendarId\":\"316609\",\"Date\":\"2023-02-10T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"GDP Annual Growth Rate\",\"Event\":\"GDP Growth Rate + YoY Prel\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"0.4%\",\"Previous\":\"1.9%\",\"Forecast\":\"0.4%\",\"TEForecast\":\"0.2%\",\"URL\":\"/united-kingdom/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-10T07:02:52.757\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKGRYBZY\",\"Symbol\":\"UKGRYBZY\"},{\"CalendarId\":\"316612\",\"Date\":\"2023-02-10T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Monthly GDP MoM\",\"Event\":\"GDP MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"-0.5%\",\"Previous\":\"0.1%\",\"Forecast\":\"-0.3%\",\"TEForecast\":\"-0.1%\",\"URL\":\"/united-kingdom/monthly-gdp-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-10T07:00:04.117\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRMGM\",\"Symbol\":\"GBRMGM\"},{\"CalendarId\":\"316357\",\"Date\":\"2023-02-10T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"http://www.statcan.gc.ca\",\"Actual\":\"5%\",\"Previous\":\"5%\",\"Forecast\":\"5.1%\",\"TEForecast\":\"5.2%\",\"URL\":\"/canada/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-10T13:30:01.46\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CANLXEMR\",\"Symbol\":\"CANLXEMR\"},{\"CalendarId\":\"312906\",\"Date\":\"2023-02-10T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Consumer Confidence\",\"Event\":\"Michigan Consumer + Sentiment Prel\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"University + of Michigan\",\"SourceURL\":\"http://www.sca.isr.umich.edu/\",\"Actual\":\"66.4\",\"Previous\":\"64.9\",\"Forecast\":\"65\",\"TEForecast\":\"65\",\"URL\":\"/united-states/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-10T15:00:00.66\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CONCCONF\",\"Symbol\":\"CONCCONF\"},{\"CalendarId\":\"316513\",\"Date\":\"2023-02-13T23:30:00\",\"Country\":\"Australia\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Westpac Consumer Confidence Change\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Westpac + Banking Corporation, Melbourne Institute\",\"SourceURL\":\"http://www.westpac.com.au\",\"Actual\":\"-6.9%\",\"Previous\":\"5%\",\"Forecast\":\"\",\"TEForecast\":\"1.2%\",\"URL\":\"/australia/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-13T23:30:00.247\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"WMCCCONPCT\",\"Symbol\":\"WMCCCONPCT\"},{\"CalendarId\":\"316514\",\"Date\":\"2023-02-13T23:30:00\",\"Country\":\"Australia\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Westpac Consumer Confidence Index\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Westpac + Banking Corporation, Melbourne Institute\",\"SourceURL\":\"http://www.westpac.com.au\",\"Actual\":\"78.5\",\"Previous\":\"84.3\",\"Forecast\":\"\",\"TEForecast\":\"85.3\",\"URL\":\"/australia/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-13T23:33:35.48\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"WMCCCONPCT\",\"Symbol\":\"WMCCCONPCT\"},{\"CalendarId\":\"316764\",\"Date\":\"2023-02-13T23:50:00\",\"Country\":\"Japan\",\"Category\":\"GDP + Growth Rate\",\"Event\":\"GDP Growth Rate QoQ Prel\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Cabinet + Office, Japan\",\"SourceURL\":\"https://www.cao.go.jp\",\"Actual\":\"0.2%\",\"Previous\":\"-0.3%\",\"Forecast\":\"0.5%\",\"TEForecast\":\"0.4%\",\"URL\":\"/japan/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-13T23:50:00.547\",\"Revised\":\"-0.2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JGDPAGDP\",\"Symbol\":\"JGDPAGDP\"},{\"CalendarId\":\"316765\",\"Date\":\"2023-02-13T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Gdp + Growth Annualized\",\"Event\":\"GDP Growth Annualized Prel\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Cabinet + Office, Japan\",\"SourceURL\":\"https://www.cao.go.jp\",\"Actual\":\"0.6%\",\"Previous\":\"-1%\",\"Forecast\":\"2%\",\"TEForecast\":\"1.6%\",\"URL\":\"/japan/gdp-growth-annualized\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-13T23:50:00.193\",\"Revised\":\"-0.8%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JAPANGDPGROANN\",\"Symbol\":\"JAPANGDPGROANN\"},{\"CalendarId\":\"316457\",\"Date\":\"2023-02-14T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Business + Confidence\",\"Event\":\"NAB Business Confidence\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"National + Australia Bank\",\"SourceURL\":\"http://business.nab.com.au\",\"Actual\":\"6\",\"Previous\":\"0\",\"Forecast\":\"\",\"TEForecast\":\"1\",\"URL\":\"/australia/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-14T02:05:10.29\",\"Revised\":\"-1\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NABSCONF\",\"Symbol\":\"NABSCONF\"},{\"CalendarId\":\"316790\",\"Date\":\"2023-02-14T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Claimant Count Change\",\"Event\":\"Claimant Count + Change\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"-12.9K\",\"Previous\":\"-3.2K\",\"Forecast\":\"\",\"TEForecast\":\"25.0K\",\"URL\":\"/united-kingdom/claimant-count-change\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-14T07:00:24.75\",\"Revised\":\"19.7K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"UNITEDKINCLACOUCHA\",\"Symbol\":\"UNITEDKINCLACOUCHA\"},{\"CalendarId\":\"316791\",\"Date\":\"2023-02-14T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"3.7%\",\"Previous\":\"3.7%\",\"Forecast\":\"3.7%\",\"TEForecast\":\"3.80%\",\"URL\":\"/united-kingdom/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-14T07:00:23.79\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKUEILOR\",\"Symbol\":\"UKUEILOR\"},{\"CalendarId\":\"316694\",\"Date\":\"2023-02-14T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"6.4%\",\"Previous\":\"6.5%\",\"Forecast\":\"6.2%\",\"TEForecast\":\"6.3%\",\"URL\":\"/united-states/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-14T13:30:03.163\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CPI + YOY\",\"Symbol\":\"CPI YOY\"},{\"CalendarId\":\"316695\",\"Date\":\"2023-02-14T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Core Inflation Rate\",\"Event\":\"Core Inflation Rate + YoY\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"https://www.bls.gov\",\"Actual\":\"5.6%\",\"Previous\":\"5.7%\",\"Forecast\":\"5.5%\",\"TEForecast\":\"5.4%\",\"URL\":\"/united-states/core-inflation-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-14T13:30:02.813\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USACORECPIRATE\",\"Symbol\":\"USACORECPIRATE\"},{\"CalendarId\":\"316894\",\"Date\":\"2023-02-15T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"10.1%\",\"Previous\":\"10.5%\",\"Forecast\":\"10.3%\",\"TEForecast\":\"10.3%\",\"URL\":\"/united-kingdom/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-15T07:00:56.823\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKRPCJYR\",\"Symbol\":\"UKRPCJYR\"},{\"CalendarId\":\"316931\",\"Date\":\"2023-02-15T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Retail Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov/\",\"Actual\":\"3%\",\"Previous\":\"-1.1%\",\"Forecast\":\"1.8%\",\"TEForecast\":\"1.2%\",\"URL\":\"/united-states/retail-sales\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-15T13:30:34.157\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"RSTAMOM\",\"Symbol\":\"RSTAMOM\"},{\"CalendarId\":\"316947\",\"Date\":\"2023-02-15T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Ministry + of Finance, Japan\",\"SourceURL\":\"https://www.mof.go.jp/english/index.htm\",\"Actual\":\"\xA5-3496.6B\",\"Previous\":\"\xA5-1451.8B\",\"Forecast\":\"\xA5-3871.5B\",\"TEForecast\":\"\xA5-2200.0B\",\"URL\":\"/japan/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-15T23:50:02.39\",\"Revised\":\"\xA5-1448.5B\",\"Currency\":\"\xA5\",\"Unit\":\"B\",\"Ticker\":\"JNTBAL\",\"Symbol\":\"JNTBAL\"},{\"CalendarId\":\"317047\",\"Date\":\"2023-02-16T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Building Permits\",\"Event\":\"Building Permits Prel\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov\",\"Actual\":\"1.339M\",\"Previous\":\"1.337M\",\"Forecast\":\"1.35M\",\"TEForecast\":\"1.374M\",\"URL\":\"/united-states/building-permits\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-16T13:30:01.98\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTABUIPER\",\"Symbol\":\"UNITEDSTABUIPER\"},{\"CalendarId\":\"316857\",\"Date\":\"2023-02-16T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Producer Price Inflation MoM\",\"Event\":\"PPI MoM\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"https://www.bls.gov\",\"Actual\":\"0.7%\",\"Previous\":\"-0.2%\",\"Forecast\":\"0.4%\",\"TEForecast\":\"0.2%\",\"URL\":\"/united-states/producer-price-inflation-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-16T13:30:03.427\",\"Revised\":\"-0.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USAPPIM\",\"Symbol\":\"USAPPIM\"},{\"CalendarId\":\"316975\",\"Date\":\"2023-02-17T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Retail Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"0.5%\",\"Previous\":\"-1.2%\",\"Forecast\":\"-0.3%\",\"TEForecast\":\"-0.8%\",\"URL\":\"/united-kingdom/retail-sales\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-17T07:05:26.88\",\"Revised\":\"-1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRRETAILSALESMOM\",\"Symbol\":\"GBRRetailSalesMoM\"},{\"CalendarId\":\"334806\",\"Date\":\"2023-02-21T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Interest + Rate\",\"Event\":\"RBA Meeting Minutes\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Reserve + Bank of Australia\",\"SourceURL\":\"http://www.rba.gov.au/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/australia/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-19T09:52:10.723\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"RBATCTR\",\"Symbol\":\"RBATCTR\"},{\"CalendarId\":\"316830\",\"Date\":\"2023-02-21T10:00:00\",\"Country\":\"Germany\",\"Category\":\"Zew + Economic Sentiment Index\",\"Event\":\"ZEW Economic Sentiment Index\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Centre + for European Economic Research (ZEW)\",\"SourceURL\":\"http://www.zew.de\",\"Actual\":\"28.1\",\"Previous\":\"16.9\",\"Forecast\":\"22\",\"TEForecast\":\"21.5\",\"URL\":\"/germany/zew-economic-sentiment-index\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-21T10:00:01.047\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GERMANYZEWECOSENIND\",\"Symbol\":\"GERMANYZEWECOSENIND\"},{\"CalendarId\":\"316924\",\"Date\":\"2023-02-21T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"http://www.statcan.gc.ca\",\"Actual\":\"5.9%\",\"Previous\":\"6.3%\",\"Forecast\":\"6.1%\",\"TEForecast\":\"5.9%\",\"URL\":\"/canada/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-21T13:30:01.213\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CACPIYOY\",\"Symbol\":\"CACPIYOY\"},{\"CalendarId\":\"317136\",\"Date\":\"2023-02-22T09:00:00\",\"Country\":\"Germany\",\"Category\":\"Business + Confidence\",\"Event\":\"Ifo Business Climate\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Ifo + Institute\",\"SourceURL\":\"https://www.ifo.de\",\"Actual\":\"91.1\",\"Previous\":\"90.1\",\"Forecast\":\"91.2\",\"TEForecast\":\"91.6\",\"URL\":\"/germany/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-22T09:01:23.9\",\"Revised\":\"90.2\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GRIFPBUS\",\"Symbol\":\"GRIFPBUS\"},{\"CalendarId\":\"334542\",\"Date\":\"2023-02-22T19:00:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"FOMC Minutes\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-19T09:52:10.723\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"317067\",\"Date\":\"2023-02-23T23:30:00\",\"Country\":\"Japan\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Ministry + of Internal Affairs & Communications\",\"SourceURL\":\"http://www.stat.go.jp\",\"Actual\":\"4.3%\",\"Previous\":\"4%\",\"Forecast\":\"\",\"TEForecast\":\"4.2%\",\"URL\":\"/japan/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-23T23:30:09.897\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JNCPIYOY\",\"Symbol\":\"JNCPIYOY\"},{\"CalendarId\":\"317216\",\"Date\":\"2023-02-24T00:01:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Consumer Confidence\",\"Event\":\"Gfk Consumer Confidence\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"GfK + Group\",\"SourceURL\":\"https://www.gfk.com\",\"Actual\":\"-38\",\"Previous\":\"-45\",\"Forecast\":\"-43\",\"TEForecast\":\"-42\",\"URL\":\"/united-kingdom/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-24T00:01:00.267\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UKCCI\",\"Symbol\":\"UKCCI\"},{\"CalendarId\":\"317177\",\"Date\":\"2023-02-24T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Consumer + Confidence\",\"Event\":\"GfK Consumer Confidence\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"GfK + Group\",\"SourceURL\":\"https://www.gfk.com/de/\",\"Actual\":\"-30.5\",\"Previous\":\"-33.8\",\"Forecast\":\"-30.4\",\"TEForecast\":\"-32\",\"URL\":\"/germany/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-24T07:00:00.183\",\"Revised\":\"-33.9\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GRCCI\",\"Symbol\":\"GRCCI\"},{\"CalendarId\":\"317374\",\"Date\":\"2023-02-24T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Core PCE Price Index MoM\",\"Event\":\"Core PCE Price + Index MoM\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"http://www.bea.gov/\",\"Actual\":\"0.6%\",\"Previous\":\"0.4%\",\"Forecast\":\"0.4%\",\"TEForecast\":\"0.3%\",\"URL\":\"/united-states/core-pce-price-index-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-24T13:37:15.793\",\"Revised\":\"0.3%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USACPPIM\",\"Symbol\":\"USACPPIM\"},{\"CalendarId\":\"317372\",\"Date\":\"2023-02-24T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Personal Spending\",\"Event\":\"Personal Spending + MoM\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"1.8%\",\"Previous\":\"-0.1%\",\"Forecast\":\"1.3%\",\"TEForecast\":\"1.1%\",\"URL\":\"/united-states/personal-spending\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-24T13:31:52.813\",\"Revised\":\"-0.2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAPERSPE\",\"Symbol\":\"UNITEDSTAPERSPE\"},{\"CalendarId\":\"317371\",\"Date\":\"2023-02-24T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Personal Income\",\"Event\":\"Personal Income MoM\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"0.6%\",\"Previous\":\"0.3%\",\"Forecast\":\"1%\",\"TEForecast\":\"0.7%\",\"URL\":\"/united-states/personal-income\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-24T13:30:15.097\",\"Revised\":\"0.2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAPERINC\",\"Symbol\":\"UNITEDSTAPERINC\"},{\"CalendarId\":\"317368\",\"Date\":\"2023-02-27T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Durable Goods Orders\",\"Event\":\"Durable Goods Orders + MoM\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov/\",\"Actual\":\"-4.5%\",\"Previous\":\"5.1%\",\"Forecast\":\"-4%\",\"TEForecast\":\"-3.5%\",\"URL\":\"/united-states/durable-goods-orders\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-27T13:30:00.967\",\"Revised\":\"5.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTADURGOOORD\",\"Symbol\":\"UNITEDSTADURGOOORD\"},{\"CalendarId\":\"317258\",\"Date\":\"2023-02-28T07:45:00\",\"Country\":\"France\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"6.2%\",\"Previous\":\"6%\",\"Forecast\":\"6.1%\",\"TEForecast\":\"6.1%\",\"URL\":\"/france/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-28T07:45:16.85\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRCPIYOY\",\"Symbol\":\"FRCPIYOY\"},{\"CalendarId\":\"317527\",\"Date\":\"2023-02-28T12:00:00\",\"Country\":\"India\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + of Statistics and Programme Implementation (MOSPI)\",\"SourceURL\":\"https://www.mospi.gov.in/\",\"Actual\":\"4.4%\",\"Previous\":\"6.3%\",\"Forecast\":\"4.6%\",\"TEForecast\":\"4.4%\",\"URL\":\"/india/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-28T12:01:33.52\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"INGDPY\",\"Symbol\":\"INGDPY\"},{\"CalendarId\":\"317654\",\"Date\":\"2023-02-28T13:30:00\",\"Country\":\"Canada\",\"Category\":\"GDP + Growth Rate\",\"Event\":\"GDP Growth Rate QoQ\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"http://www.statcan.gc.ca\",\"Actual\":\"0%\",\"Previous\":\"0.6%\",\"Forecast\":\"\",\"TEForecast\":\"0.4%\",\"URL\":\"/canada/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-02-28T13:30:01.133\",\"Revised\":\"0.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CGE9QOQ\",\"Symbol\":\"CGE9QOQ\"},{\"CalendarId\":\"317689\",\"Date\":\"2023-03-01T00:30:00\",\"Country\":\"Australia\",\"Category\":\"GDP + Growth Rate\",\"Event\":\"GDP Growth Rate QoQ\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"http://www.abs.gov.au\",\"Actual\":\"0.5%\",\"Previous\":\"0.7%\",\"Forecast\":\"0.8%\",\"TEForecast\":\"0.7%\",\"URL\":\"/australia/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-01T00:37:56.713\",\"Revised\":\"0.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUNAGDPC\",\"Symbol\":\"AUNAGDPC\"},{\"CalendarId\":\"317574\",\"Date\":\"2023-03-01T01:30:00\",\"Country\":\"China\",\"Category\":\"Business + Confidence\",\"Event\":\"NBS Manufacturing PMI\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"52.6\",\"Previous\":\"50.1\",\"Forecast\":\"50.5\",\"TEForecast\":\"50.8\",\"URL\":\"/china/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-01T01:30:15.713\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CHBUBCIN\",\"Symbol\":\"CHBUBCIN\"},{\"CalendarId\":\"317576\",\"Date\":\"2023-03-01T01:45:00\",\"Country\":\"China\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"Caixin Manufacturing PMI\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Markit + Economics\",\"SourceURL\":\"https://www.markiteconomics.com\",\"Actual\":\"51.6\",\"Previous\":\"49.2\",\"Forecast\":\"50.2\",\"TEForecast\":\"50.3\",\"URL\":\"/china/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-01T01:45:00.247\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CHINAMANPMI\",\"Symbol\":\"CHINAMANPMI\"},{\"CalendarId\":\"317639\",\"Date\":\"2023-03-01T10:00:00\",\"Country\":\"Italy\",\"Category\":\"Full + Year GDP Growth\",\"Event\":\"Full Year GDP Growth\",\"Reference\":\"2023\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"3.7%\",\"Previous\":\"7%\",\"Forecast\":\"\",\"TEForecast\":\"3.9%\",\"URL\":\"/italy/full-year-gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-01T10:07:13.987\",\"Revised\":\"6.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITAFYGG\",\"Symbol\":\"ITAFYGG\"},{\"CalendarId\":\"338006\",\"Date\":\"2023-03-01T10:00:00\",\"Country\":\"Italy\",\"Category\":\"Government + Budget\",\"Event\":\"Government Budget\",\"Reference\":\"2022\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"-8%\",\"Previous\":\"-9%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/italy/government-budget\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-01T10:20:08.647\",\"Revised\":\"-7.2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"WCSDITA\",\"Symbol\":\"WCSDITA\"},{\"CalendarId\":\"317649\",\"Date\":\"2023-03-01T13:00:00\",\"Country\":\"Germany\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"8.7%\",\"Previous\":\"8.7%\",\"Forecast\":\"8.5%\",\"TEForecast\":\"8.6%\",\"URL\":\"/germany/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-01T13:00:04.017\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GRBC20YY\",\"Symbol\":\"GRBC20YY\"},{\"CalendarId\":\"317663\",\"Date\":\"2023-03-01T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Business Confidence\",\"Event\":\"ISM Manufacturing + PMI\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"47.7\",\"Previous\":\"47.4\",\"Forecast\":\"48\",\"TEForecast\":\"48\",\"URL\":\"/united-states/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-01T15:00:00.527\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NAPMPMI\",\"Symbol\":\"NAPMPMI\"},{\"CalendarId\":\"317769\",\"Date\":\"2023-03-02T05:00:00\",\"Country\":\"Japan\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Cabinet + Office, Japan\",\"SourceURL\":\"https://www.cao.go.jp\",\"Actual\":\"31.1\",\"Previous\":\"31\",\"Forecast\":\"32\",\"TEForecast\":\"32\",\"URL\":\"/japan/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-02T05:00:52.653\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"JCOMACF\",\"Symbol\":\"JCOMACF\"},{\"CalendarId\":\"317845\",\"Date\":\"2023-03-02T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"6.7%\",\"Previous\":\"6.7%\",\"Forecast\":\"6.6%\",\"TEForecast\":\"6.6%\",\"URL\":\"/euro-area/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-02T10:00:01.003\",\"Revised\":\"6.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UMRTEMU\",\"Symbol\":\"UMRTEMU\"},{\"CalendarId\":\"317719\",\"Date\":\"2023-03-02T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY Flash\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"8.5%\",\"Previous\":\"8.6%\",\"Forecast\":\"8.2%\",\"TEForecast\":\"8.4%\",\"URL\":\"/euro-area/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-02T10:00:00.85\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ECCPEMUY\",\"Symbol\":\"ECCPEMUY\"},{\"CalendarId\":\"317637\",\"Date\":\"2023-03-02T10:00:00\",\"Country\":\"Italy\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"9.2%\",\"Previous\":\"10%\",\"Forecast\":\"8.8%\",\"TEForecast\":\"9.3%\",\"URL\":\"/italy/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-02T10:00:00.59\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITCPNICY\",\"Symbol\":\"ITCPNICY\"},{\"CalendarId\":\"317786\",\"Date\":\"2023-03-03T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"\u20AC10.8B\",\"Previous\":\"\u20AC9.7B\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC8.6B\",\"URL\":\"/germany/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-03T07:01:20.41\",\"Revised\":\"\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"GRTBALE\",\"Symbol\":\"GRTBALE\"},{\"CalendarId\":\"317788\",\"Date\":\"2023-03-03T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"\u20AC16.7B\",\"Previous\":\"\u20AC10B\",\"Forecast\":\"\u20AC11B\",\"TEForecast\":\"\",\"URL\":\"/germany/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-08T14:19:56.763\",\"Revised\":\"\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"GRTBALE\",\"Symbol\":\"GRTBALE\"},{\"CalendarId\":\"317907\",\"Date\":\"2023-03-03T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Non Manufacturing PMI\",\"Event\":\"ISM Non-Manufacturing + PMI\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"55.1\",\"Previous\":\"55.2\",\"Forecast\":\"54.5\",\"TEForecast\":\"54.6\",\"URL\":\"/united-states/non-manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-03T15:00:00.75\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDSTANONMANPMI\",\"Symbol\":\"UNITEDSTANONMANPMI\"},{\"CalendarId\":\"317911\",\"Date\":\"2023-03-06T15:00:00\",\"Country\":\"Canada\",\"Category\":\"Business + Confidence\",\"Event\":\"Ivey PMI s.a\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Ivey + Business School\",\"SourceURL\":\"http://iveypmi.uwo.ca/\",\"Actual\":\"51.6\",\"Previous\":\"60.1\",\"Forecast\":\"55.9\",\"TEForecast\":\"55\",\"URL\":\"/canada/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-06T15:00:01.41\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"IVEY\",\"Symbol\":\"IVEY\"},{\"CalendarId\":\"317756\",\"Date\":\"2023-03-07T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"http://www.abs.gov.au\",\"Actual\":\"A$11.688B\",\"Previous\":\"A$12.985B\",\"Forecast\":\"A$12.5B\",\"TEForecast\":\"A$12.5B\",\"URL\":\"/australia/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-07T00:31:22.58\",\"Revised\":\"A$12.237B\",\"Currency\":\"A$\",\"Unit\":\"B\",\"Ticker\":\"AUITGSB\",\"Symbol\":\"AUITGSB\"},{\"CalendarId\":\"334796\",\"Date\":\"2023-03-07T03:30:00\",\"Country\":\"Australia\",\"Category\":\"Interest + Rate\",\"Event\":\"RBA Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-03-07T00:00:00\",\"Source\":\"Reserve + Bank of Australia\",\"SourceURL\":\"http://www.rba.gov.au/\",\"Actual\":\"3.6%\",\"Previous\":\"3.35%\",\"Forecast\":\"3.6%\",\"TEForecast\":\"3.6%\",\"URL\":\"/australia/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-07T03:30:36.36\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"RBATCTR\",\"Symbol\":\"RBATCTR\"},{\"CalendarId\":\"317929\",\"Date\":\"2023-03-07T04:30:00\",\"Country\":\"China\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Jan-Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"General + Administration of Customs\",\"SourceURL\":\"http://www.customs.gov.cn/\",\"Actual\":\"$116.88B\",\"Previous\":\"$78B\",\"Forecast\":\"$81.8B\",\"TEForecast\":\"$78.2B\",\"URL\":\"/china/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-07T04:22:27.02\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"CNFRBALD\",\"Symbol\":\"CNFRBALD\"},{\"CalendarId\":\"337906\",\"Date\":\"2023-03-07T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Chair Powell Testimony\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-23T17:17:35.097\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"318046\",\"Date\":\"2023-03-08T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"https://www.statcan.gc.ca\",\"Actual\":\"C$1.92B\",\"Previous\":\"C$1.19B\",\"Forecast\":\"C$-0.06B\",\"TEForecast\":\"C$0.1B\",\"URL\":\"/canada/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-08T13:30:02.02\",\"Revised\":\"C$-0.16B\",\"Currency\":\"C$\",\"Unit\":\"B\",\"Ticker\":\"CATBTOTB\",\"Symbol\":\"CATBTOTB\"},{\"CalendarId\":\"318043\",\"Date\":\"2023-03-08T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Balance of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Bureau + of Economic Analysis (BEA)\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"$-68.3B\",\"Previous\":\"$-67.2B\",\"Forecast\":\"$-68.9B\",\"TEForecast\":\"$-69.0B\",\"URL\":\"/united-states/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-08T13:30:01.743\",\"Revised\":\"$-67.4B\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"USTBTOT\",\"Symbol\":\"USTBTOT\"},{\"CalendarId\":\"334929\",\"Date\":\"2023-03-08T15:00:00\",\"Country\":\"Canada\",\"Category\":\"Interest + Rate\",\"Event\":\"BoC Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-03-08T00:00:00\",\"Source\":\"Bank + of Canada\",\"SourceURL\":\"http://www.bankofcanada.ca\",\"Actual\":\"4.5%\",\"Previous\":\"4.5%\",\"Forecast\":\"4.5%\",\"TEForecast\":\"4.5%\",\"URL\":\"/canada/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-08T15:00:00.427\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CCLR\",\"Symbol\":\"CCLR\"},{\"CalendarId\":\"338010\",\"Date\":\"2023-03-08T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Chair Powell Testimony\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-23T17:18:08.373\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"318100\",\"Date\":\"2023-03-08T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Job Offers\",\"Event\":\"JOLTs Job Openings\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov\",\"Actual\":\"10.824M\",\"Previous\":\"11.234M\",\"Forecast\":\"10.5M\",\"TEForecast\":\"10.6M\",\"URL\":\"/united-states/job-offers\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-08T15:13:58.13\",\"Revised\":\"11.012M\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTAJOBOFF\",\"Symbol\":\"UNITEDSTAJOBOFF\"},{\"CalendarId\":\"318062\",\"Date\":\"2023-03-09T01:30:00\",\"Country\":\"China\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"1%\",\"Previous\":\"2.1%\",\"Forecast\":\"1.9%\",\"TEForecast\":\"2.3%\",\"URL\":\"/china/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-09T01:30:28.74\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CNCPIYOY\",\"Symbol\":\"CNCPIYOY\"},{\"CalendarId\":\"334870\",\"Date\":\"2023-03-10T03:00:00\",\"Country\":\"Japan\",\"Category\":\"Interest + Rate\",\"Event\":\"BoJ Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-03-10T00:00:00\",\"Source\":\"Bank + of Japan\",\"SourceURL\":\"https://www.boj.or.jp\",\"Actual\":\"-0.1%\",\"Previous\":\"-0.1%\",\"Forecast\":\"-0.1%\",\"TEForecast\":\"-0.1%\",\"URL\":\"/japan/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-10T02:30:39.897\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BOJDTR\",\"Symbol\":\"BOJDTR\"},{\"CalendarId\":\"318154\",\"Date\":\"2023-03-10T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Monthly GDP MoM\",\"Event\":\"GDP MoM\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"0.3%\",\"Previous\":\"-0.5%\",\"Forecast\":\"0.1%\",\"TEForecast\":\"0.0%\",\"URL\":\"/united-kingdom/monthly-gdp-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-10T07:00:02.163\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRMGM\",\"Symbol\":\"GBRMGM\"},{\"CalendarId\":\"318253\",\"Date\":\"2023-03-10T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"http://www.statcan.gc.ca\",\"Actual\":\"5%\",\"Previous\":\"5%\",\"Forecast\":\"5.1%\",\"TEForecast\":\"5.2%\",\"URL\":\"/canada/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-10T13:30:01.38\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CANLXEMR\",\"Symbol\":\"CANLXEMR\"},{\"CalendarId\":\"312984\",\"Date\":\"2023-03-10T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Non Farm Payrolls\",\"Event\":\"Non Farm Payrolls\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"311K\",\"Previous\":\"504K\",\"Forecast\":\"205K\",\"TEForecast\":\"210.0K\",\"URL\":\"/united-states/non-farm-payrolls\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-10T13:30:03.89\",\"Revised\":\"517K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"NFP + TCH\",\"Symbol\":\"NFP TCH\"},{\"CalendarId\":\"312985\",\"Date\":\"2023-03-10T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"3.6%\",\"Previous\":\"3.4%\",\"Forecast\":\"3.4%\",\"TEForecast\":\"3.4%\",\"URL\":\"/united-states/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-10T13:30:02.88\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USURTOT\",\"Symbol\":\"USURTOT\"},{\"CalendarId\":\"338098\",\"Date\":\"2023-03-13T13:00:00\",\"Country\":\"United + States\",\"Category\":\"Calendar\",\"Event\":\"President Biden Speech on Banking + System\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/calendar\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-13T11:59:27.187\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USD + CALENDAR\",\"Symbol\":\"\"},{\"CalendarId\":\"338097\",\"Date\":\"2023-03-13T15:30:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Closed-door Fed Emergency + Meeting\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-13T10:04:00.25\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"318051\",\"Date\":\"2023-03-13T23:30:00\",\"Country\":\"Australia\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Westpac Consumer Confidence Change\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Westpac + Banking Corporation, Melbourne Institute\",\"SourceURL\":\"http://www.westpac.com.au\",\"Actual\":\"0%\",\"Previous\":\"-6.9%\",\"Forecast\":\"\",\"TEForecast\":\"0.8%\",\"URL\":\"/australia/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-13T23:34:20.9\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"WMCCCONPCT\",\"Symbol\":\"WMCCCONPCT\"},{\"CalendarId\":\"318052\",\"Date\":\"2023-03-13T23:30:00\",\"Country\":\"Australia\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Westpac Consumer Confidence Index\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Westpac + Banking Corporation, Melbourne Institute\",\"SourceURL\":\"http://www.westpac.com.au\",\"Actual\":\"78.5\",\"Previous\":\"78.5\",\"Forecast\":\"\",\"TEForecast\":\"79.1\",\"URL\":\"/australia/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-13T23:33:52.25\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"WMCCCONPCT\",\"Symbol\":\"WMCCCONPCT\"},{\"CalendarId\":\"317988\",\"Date\":\"2023-03-14T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Business + Confidence\",\"Event\":\"NAB Business Confidence\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"National + Australia Bank\",\"SourceURL\":\"http://business.nab.com.au\",\"Actual\":\"-4\",\"Previous\":\"6\",\"Forecast\":\"0\",\"TEForecast\":\"5\",\"URL\":\"/australia/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-14T00:30:19.6\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NABSCONF\",\"Symbol\":\"NABSCONF\"},{\"CalendarId\":\"318365\",\"Date\":\"2023-03-14T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"3.7%\",\"Previous\":\"3.7%\",\"Forecast\":\"3.8%\",\"TEForecast\":\"3.8%\",\"URL\":\"/united-kingdom/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-14T07:00:21.883\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKUEILOR\",\"Symbol\":\"UKUEILOR\"},{\"CalendarId\":\"318366\",\"Date\":\"2023-03-14T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Claimant Count Change\",\"Event\":\"Claimant Count + Change\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"-11.2K\",\"Previous\":\"-30.3K\",\"Forecast\":\"\",\"TEForecast\":\"-27.0K\",\"URL\":\"/united-kingdom/claimant-count-change\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-14T07:00:22.64\",\"Revised\":\"-12.9K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"UNITEDKINCLACOUCHA\",\"Symbol\":\"UNITEDKINCLACOUCHA\"},{\"CalendarId\":\"318263\",\"Date\":\"2023-03-14T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"6%\",\"Previous\":\"6.4%\",\"Forecast\":\"6%\",\"TEForecast\":\"6.1%\",\"URL\":\"/united-states/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-14T12:30:03.07\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CPI + YOY\",\"Symbol\":\"CPI YOY\"},{\"CalendarId\":\"318262\",\"Date\":\"2023-03-14T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Core Inflation Rate\",\"Event\":\"Core Inflation Rate + YoY\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"https://www.bls.gov\",\"Actual\":\"5.5%\",\"Previous\":\"5.6%\",\"Forecast\":\"5.5%\",\"TEForecast\":\"5.6%\",\"URL\":\"/united-states/core-inflation-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-14T12:30:02.957\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USACORECPIRATE\",\"Symbol\":\"USACORECPIRATE\"},{\"CalendarId\":\"318349\",\"Date\":\"2023-03-15T02:00:00\",\"Country\":\"China\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Jan-Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"2.4%\",\"Previous\":\"1.3%\",\"Forecast\":\"2.6%\",\"TEForecast\":\"2.5%\",\"URL\":\"/china/industrial-production\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-15T02:00:00.2\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHVAIOY\",\"Symbol\":\"CHVAIOY\"},{\"CalendarId\":\"318417\",\"Date\":\"2023-03-15T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Producer Price Inflation MoM\",\"Event\":\"PPI MoM\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"https://www.bls.gov\",\"Actual\":\"-0.1%\",\"Previous\":\"0.3%\",\"Forecast\":\"0.3%\",\"TEForecast\":\"0.4%\",\"URL\":\"/united-states/producer-price-inflation-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-15T12:30:04.62\",\"Revised\":\"0.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USAPPIM\",\"Symbol\":\"USAPPIM\"},{\"CalendarId\":\"318494\",\"Date\":\"2023-03-15T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Retail Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov/\",\"Actual\":\"-0.4%\",\"Previous\":\"3.2%\",\"Forecast\":\"-0.3%\",\"TEForecast\":\"-0.2%\",\"URL\":\"/united-states/retail-sales\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-15T12:30:00.757\",\"Revised\":\"3%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"RSTAMOM\",\"Symbol\":\"RSTAMOM\"},{\"CalendarId\":\"318457\",\"Date\":\"2023-03-15T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Ministry + of Finance, Japan\",\"SourceURL\":\"https://www.mof.go.jp/english/index.htm\",\"Actual\":\"\xA5-897.7B\",\"Previous\":\"\xA5-3498.6B\",\"Forecast\":\"\xA5-1069.4B\",\"TEForecast\":\"\xA5-1300.0B\",\"URL\":\"/japan/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-15T23:50:05.867\",\"Revised\":\"\xA5-3496.6B\",\"Currency\":\"\xA5\",\"Unit\":\"B\",\"Ticker\":\"JNTBAL\",\"Symbol\":\"JNTBAL\"},{\"CalendarId\":\"318602\",\"Date\":\"2023-03-16T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Building Permits\",\"Event\":\"Building Permits Prel\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov\",\"Actual\":\"1.524M\",\"Previous\":\"1.339M\",\"Forecast\":\"1.34M\",\"TEForecast\":\"1.33M\",\"URL\":\"/united-states/building-permits\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-16T12:30:02.533\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTABUIPER\",\"Symbol\":\"UNITEDSTABUIPER\"},{\"CalendarId\":\"318245\",\"Date\":\"2023-03-16T13:15:00\",\"Country\":\"Euro + Area\",\"Category\":\"Deposit Interest Rate\",\"Event\":\"Deposit Facility + Rate\",\"Reference\":\"\",\"ReferenceDate\":\"2023-03-16T00:00:00\",\"Source\":\"European + Central Bank\",\"SourceURL\":\"https://www.ecb.europa.eu\",\"Actual\":\"3%\",\"Previous\":\"2.5%\",\"Forecast\":\"3%\",\"TEForecast\":\"3%\",\"URL\":\"/euro-area/deposit-interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-16T13:15:02.62\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EUROAREADEPINTRAT\",\"Symbol\":\"EUROAREADEPINTRAT\"},{\"CalendarId\":\"334897\",\"Date\":\"2023-03-16T13:15:00\",\"Country\":\"Euro + Area\",\"Category\":\"Interest Rate\",\"Event\":\"ECB Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-03-16T00:00:00\",\"Source\":\"European + Central Bank\",\"SourceURL\":\"https://www.ecb.europa.eu\",\"Actual\":\"3.5%\",\"Previous\":\"3%\",\"Forecast\":\"3.5%\",\"TEForecast\":\"3.5%\",\"URL\":\"/euro-area/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-16T13:15:02.833\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EURR002W\",\"Symbol\":\"EURR002W\"},{\"CalendarId\":\"334920\",\"Date\":\"2023-03-16T13:45:00\",\"Country\":\"Euro + Area\",\"Category\":\"Interest Rate\",\"Event\":\"ECB Press Conference\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"European + Central Bank\",\"SourceURL\":\"https://www.ecb.europa.eu\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/euro-area/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-19T09:52:10.723\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EURR002W\",\"Symbol\":\"EURR002W\"},{\"CalendarId\":\"313056\",\"Date\":\"2023-03-17T14:00:00\",\"Country\":\"United + States\",\"Category\":\"Consumer Confidence\",\"Event\":\"Michigan Consumer + Sentiment Prel\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"University + of Michigan\",\"SourceURL\":\"http://www.sca.isr.umich.edu/\",\"Actual\":\"63.4\",\"Previous\":\"67\",\"Forecast\":\"67\",\"TEForecast\":\"68\",\"URL\":\"/united-states/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-17T14:00:00.387\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CONCCONF\",\"Symbol\":\"CONCCONF\"},{\"CalendarId\":\"334807\",\"Date\":\"2023-03-21T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Interest + Rate\",\"Event\":\"RBA Meeting Minutes\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Reserve + Bank of Australia\",\"SourceURL\":\"http://www.rba.gov.au/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/australia/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-19T09:52:10.723\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"RBATCTR\",\"Symbol\":\"RBATCTR\"},{\"CalendarId\":\"318400\",\"Date\":\"2023-03-21T10:00:00\",\"Country\":\"Germany\",\"Category\":\"Zew + Economic Sentiment Index\",\"Event\":\"ZEW Economic Sentiment Index\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Centre + for European Economic Research (ZEW)\",\"SourceURL\":\"http://www.zew.de\",\"Actual\":\"13\",\"Previous\":\"28.1\",\"Forecast\":\"17.1\",\"TEForecast\":\"19.1\",\"URL\":\"/germany/zew-economic-sentiment-index\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-21T10:03:33.793\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GERMANYZEWECOSENIND\",\"Symbol\":\"GERMANYZEWECOSENIND\"},{\"CalendarId\":\"318505\",\"Date\":\"2023-03-21T12:30:00\",\"Country\":\"Canada\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"http://www.statcan.gc.ca\",\"Actual\":\"5.2%\",\"Previous\":\"5.9%\",\"Forecast\":\"5.4%\",\"TEForecast\":\"5.2%\",\"URL\":\"/canada/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-21T12:30:01.3\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CACPIYOY\",\"Symbol\":\"CACPIYOY\"},{\"CalendarId\":\"318722\",\"Date\":\"2023-03-22T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"10.4%\",\"Previous\":\"10.1%\",\"Forecast\":\"9.9%\",\"TEForecast\":\"9.7%\",\"URL\":\"/united-kingdom/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-22T07:00:03.64\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKRPCJYR\",\"Symbol\":\"UKRPCJYR\"},{\"CalendarId\":\"334531\",\"Date\":\"2023-03-22T18:00:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-03-22T00:00:00\",\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"5.0%\",\"Previous\":\"4.75%\",\"Forecast\":\"5.0%\",\"TEForecast\":\"5.0%\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-22T18:00:05.46\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"337570\",\"Date\":\"2023-03-22T18:30:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Press Conference\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-31T10:30:44.307\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"334942\",\"Date\":\"2023-03-23T12:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Interest Rate\",\"Event\":\"BoE Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-03-23T00:00:00\",\"Source\":\"Bank + of England\",\"SourceURL\":\"https://www.bankofengland.co.uk\",\"Actual\":\"4.25%\",\"Previous\":\"4%\",\"Forecast\":\"4.25%\",\"TEForecast\":\"4.25%\",\"URL\":\"/united-kingdom/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-23T12:00:01.09\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKBRBASE\",\"Symbol\":\"UKBRBASE\"},{\"CalendarId\":\"318622\",\"Date\":\"2023-03-23T23:30:00\",\"Country\":\"Japan\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Ministry + of Internal Affairs & Communications\",\"SourceURL\":\"http://www.stat.go.jp\",\"Actual\":\"3.3%\",\"Previous\":\"4.3%\",\"Forecast\":\"\",\"TEForecast\":\"3.3%\",\"URL\":\"/japan/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-23T23:30:10.19\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JNCPIYOY\",\"Symbol\":\"JNCPIYOY\"},{\"CalendarId\":\"318765\",\"Date\":\"2023-03-24T00:01:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Consumer Confidence\",\"Event\":\"Gfk Consumer Confidence\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"GfK + Group\",\"SourceURL\":\"https://www.gfk.com\",\"Actual\":\"-36\",\"Previous\":\"-38\",\"Forecast\":\"-36\",\"TEForecast\":\"-36\",\"URL\":\"/united-kingdom/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-24T00:01:00.63\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UKCCI\",\"Symbol\":\"UKCCI\"},{\"CalendarId\":\"318791\",\"Date\":\"2023-03-24T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Retail Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"1.2%\",\"Previous\":\"0.9%\",\"Forecast\":\"0.2%\",\"TEForecast\":\"0.3%\",\"URL\":\"/united-kingdom/retail-sales\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-24T07:00:51.4\",\"Revised\":\"0.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRRETAILSALESMOM\",\"Symbol\":\"GBRRetailSalesMoM\"},{\"CalendarId\":\"318870\",\"Date\":\"2023-03-24T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Durable Goods Orders\",\"Event\":\"Durable Goods Orders + MoM\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov/\",\"Actual\":\"-1%\",\"Previous\":\"-5%\",\"Forecast\":\"0.6%\",\"TEForecast\":\"0.7%\",\"URL\":\"/united-states/durable-goods-orders\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-24T12:30:00.71\",\"Revised\":\"-4.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTADURGOOORD\",\"Symbol\":\"UNITEDSTADURGOOORD\"},{\"CalendarId\":\"318829\",\"Date\":\"2023-03-27T08:00:00\",\"Country\":\"Germany\",\"Category\":\"Business + Confidence\",\"Event\":\"Ifo Business Climate\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Ifo + Institute\",\"SourceURL\":\"https://www.ifo.de\",\"Actual\":\"93.3\",\"Previous\":\"91.1\",\"Forecast\":\"91\",\"TEForecast\":\"90.7\",\"URL\":\"/germany/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-27T08:00:19.123\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GRIFPBUS\",\"Symbol\":\"GRIFPBUS\"},{\"CalendarId\":\"318938\",\"Date\":\"2023-03-29T06:00:00\",\"Country\":\"Germany\",\"Category\":\"Consumer + Confidence\",\"Event\":\"GfK Consumer Confidence\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"GfK + Group\",\"SourceURL\":\"https://www.gfk.com/de/\",\"Actual\":\"-29.5\",\"Previous\":\"-30.6\",\"Forecast\":\"-29.2\",\"TEForecast\":\"-30\",\"URL\":\"/germany/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-29T06:00:00.23\",\"Revised\":\"-30.5\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GRCCI\",\"Symbol\":\"GRCCI\"},{\"CalendarId\":\"319052\",\"Date\":\"2023-03-30T12:00:00\",\"Country\":\"Germany\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"7.4%\",\"Previous\":\"8.7%\",\"Forecast\":\"7.3%\",\"TEForecast\":\"7.5%\",\"URL\":\"/germany/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-30T12:00:03.757\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GRBC20YY\",\"Symbol\":\"GRBC20YY\"},{\"CalendarId\":\"319094\",\"Date\":\"2023-03-31T01:30:00\",\"Country\":\"China\",\"Category\":\"Business + Confidence\",\"Event\":\"NBS Manufacturing PMI\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"51.9\",\"Previous\":\"52.6\",\"Forecast\":\"51.5\",\"TEForecast\":\"51.2\",\"URL\":\"/china/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-31T01:30:11.223\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CHBUBCIN\",\"Symbol\":\"CHBUBCIN\"},{\"CalendarId\":\"319133\",\"Date\":\"2023-03-31T06:45:00\",\"Country\":\"France\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"5.6%\",\"Previous\":\"6.3%\",\"Forecast\":\"5.5%\",\"TEForecast\":\"5.5%\",\"URL\":\"/france/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-31T06:45:17.213\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRCPIYOY\",\"Symbol\":\"FRCPIYOY\"},{\"CalendarId\":\"319200\",\"Date\":\"2023-03-31T09:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"6.6%\",\"Previous\":\"6.6%\",\"Forecast\":\"6.7%\",\"TEForecast\":\"6.7%\",\"URL\":\"/euro-area/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-31T09:00:00.15\",\"Revised\":\"6.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UMRTEMU\",\"Symbol\":\"UMRTEMU\"},{\"CalendarId\":\"319195\",\"Date\":\"2023-03-31T09:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY Flash\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"6.9%\",\"Previous\":\"8.5%\",\"Forecast\":\"7.1%\",\"TEForecast\":\"7.4%\",\"URL\":\"/euro-area/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-31T09:00:00.427\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ECCPEMUY\",\"Symbol\":\"ECCPEMUY\"},{\"CalendarId\":\"319203\",\"Date\":\"2023-03-31T09:00:00\",\"Country\":\"Italy\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"7.7%\",\"Previous\":\"9.1%\",\"Forecast\":\"8.2%\",\"TEForecast\":\"8.4%\",\"URL\":\"/italy/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-31T09:00:00.543\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITCPNICY\",\"Symbol\":\"ITCPNICY\"},{\"CalendarId\":\"319268\",\"Date\":\"2023-03-31T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Core PCE Price Index MoM\",\"Event\":\"Core PCE Price + Index MoM\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"http://www.bea.gov/\",\"Actual\":\"0.3%\",\"Previous\":\"0.5%\",\"Forecast\":\"0.4%\",\"TEForecast\":\"0.6%\",\"URL\":\"/united-states/core-pce-price-index-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-31T12:30:32.63\",\"Revised\":\"0.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USACPPIM\",\"Symbol\":\"USACPPIM\"},{\"CalendarId\":\"319267\",\"Date\":\"2023-03-31T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Personal Spending\",\"Event\":\"Personal Spending + MoM\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"0.2%\",\"Previous\":\"2%\",\"Forecast\":\"0.3%\",\"TEForecast\":\"0.5%\",\"URL\":\"/united-states/personal-spending\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-31T12:30:32.467\",\"Revised\":\"1.8%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAPERSPE\",\"Symbol\":\"UNITEDSTAPERSPE\"},{\"CalendarId\":\"319264\",\"Date\":\"2023-03-31T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Personal Income\",\"Event\":\"Personal Income MoM\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"0.3%\",\"Previous\":\"0.6%\",\"Forecast\":\"0.2%\",\"TEForecast\":\"0.4%\",\"URL\":\"/united-states/personal-income\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-31T12:30:07.857\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAPERINC\",\"Symbol\":\"UNITEDSTAPERINC\"},{\"CalendarId\":\"319318\",\"Date\":\"2023-04-02T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Business + Confidence\",\"Event\":\"Tankan Large Manufacturers Index\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Bank + of Japan\",\"SourceURL\":\"https://www.boj.or.jp\",\"Actual\":\"1\",\"Previous\":\"7\",\"Forecast\":\"3\",\"TEForecast\":\"1\",\"URL\":\"/japan/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-02T23:50:03.037\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"JNSBALLI\",\"Symbol\":\"JNSBALLI\"},{\"CalendarId\":\"319325\",\"Date\":\"2023-04-03T01:45:00\",\"Country\":\"China\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"Caixin Manufacturing PMI\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Markit + Economics\",\"SourceURL\":\"https://www.markiteconomics.com\",\"Actual\":\"50\",\"Previous\":\"51.6\",\"Forecast\":\"51.7\",\"TEForecast\":\"52.2\",\"URL\":\"/china/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-03T01:45:00.277\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CHINAMANPMI\",\"Symbol\":\"CHINAMANPMI\"},{\"CalendarId\":\"319282\",\"Date\":\"2023-04-03T14:00:00\",\"Country\":\"United + States\",\"Category\":\"Business Confidence\",\"Event\":\"ISM Manufacturing + PMI\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"46.3\",\"Previous\":\"47.7\",\"Forecast\":\"47.5\",\"TEForecast\":\"49\",\"URL\":\"/united-states/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-03T14:00:00.68\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NAPMPMI\",\"Symbol\":\"NAPMPMI\"},{\"CalendarId\":\"334797\",\"Date\":\"2023-04-04T04:30:00\",\"Country\":\"Australia\",\"Category\":\"Interest + Rate\",\"Event\":\"RBA Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-04-04T00:00:00\",\"Source\":\"Reserve + Bank of Australia\",\"SourceURL\":\"http://www.rba.gov.au/\",\"Actual\":\"3.6%\",\"Previous\":\"3.6%\",\"Forecast\":\"3.6%\",\"TEForecast\":\"3.6%\",\"URL\":\"/australia/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-04T04:30:05.52\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"RBATCTR\",\"Symbol\":\"RBATCTR\"},{\"CalendarId\":\"319337\",\"Date\":\"2023-04-04T06:00:00\",\"Country\":\"Germany\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"\u20AC16B\",\"Previous\":\"\u20AC16.0B\",\"Forecast\":\"\u20AC17B\",\"TEForecast\":\"\u20AC17.4B\",\"URL\":\"/germany/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-04T06:04:09.497\",\"Revised\":\"\u20AC16.7B\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"GRTBALE\",\"Symbol\":\"GRTBALE\"},{\"CalendarId\":\"318971\",\"Date\":\"2023-04-04T14:00:00\",\"Country\":\"United + States\",\"Category\":\"Job Offers\",\"Event\":\"JOLTs Job Openings\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov\",\"Actual\":\"9.931M\",\"Previous\":\"10.563M\",\"Forecast\":\"10.4M\",\"TEForecast\":\"10.8M\",\"URL\":\"/united-states/job-offers\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-04T14:05:57.617\",\"Revised\":\"10.824M\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTAJOBOFF\",\"Symbol\":\"UNITEDSTAJOBOFF\"},{\"CalendarId\":\"319433\",\"Date\":\"2023-04-05T12:30:00\",\"Country\":\"Canada\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"https://www.statcan.gc.ca\",\"Actual\":\"C$0.42B\",\"Previous\":\"C$1.2B\",\"Forecast\":\"C$1.8B\",\"TEForecast\":\"C$1.4B\",\"URL\":\"/canada/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-05T12:30:01.89\",\"Revised\":\"C$1.92B\",\"Currency\":\"C$\",\"Unit\":\"B\",\"Ticker\":\"CATBTOTB\",\"Symbol\":\"CATBTOTB\"},{\"CalendarId\":\"319436\",\"Date\":\"2023-04-05T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Balance of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Bureau + of Economic Analysis (BEA)\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"$-70.5B\",\"Previous\":\"$-68.7B\",\"Forecast\":\"$-69B\",\"TEForecast\":\"$-69.0B\",\"URL\":\"/united-states/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-05T12:30:00.64\",\"Revised\":\"$-68.3B\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"USTBTOT\",\"Symbol\":\"USTBTOT\"},{\"CalendarId\":\"319446\",\"Date\":\"2023-04-05T14:00:00\",\"Country\":\"United + States\",\"Category\":\"Non Manufacturing PMI\",\"Event\":\"ISM Non-Manufacturing + PMI\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"51.2\",\"Previous\":\"55.1\",\"Forecast\":\"54.5\",\"TEForecast\":\"54\",\"URL\":\"/united-states/non-manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-05T14:00:00.247\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDSTANONMANPMI\",\"Symbol\":\"UNITEDSTANONMANPMI\"},{\"CalendarId\":\"319509\",\"Date\":\"2023-04-06T01:30:00\",\"Country\":\"Australia\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"http://www.abs.gov.au\",\"Actual\":\"A$13.87B\",\"Previous\":\"A$11.266B\",\"Forecast\":\"A$11.1B\",\"TEForecast\":\"$12.2B\",\"URL\":\"/australia/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-06T01:31:06.687\",\"Revised\":\"A$11.688B\",\"Currency\":\"A$\",\"Unit\":\"B\",\"Ticker\":\"AUITGSB\",\"Symbol\":\"AUITGSB\"},{\"CalendarId\":\"319647\",\"Date\":\"2023-04-06T12:30:00\",\"Country\":\"Canada\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"http://www.statcan.gc.ca\",\"Actual\":\"5%\",\"Previous\":\"5%\",\"Forecast\":\"5.1%\",\"TEForecast\":\"5.2%\",\"URL\":\"/canada/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-06T12:30:16.283\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CANLXEMR\",\"Symbol\":\"CANLXEMR\"},{\"CalendarId\":\"319494\",\"Date\":\"2023-04-06T14:00:00\",\"Country\":\"Canada\",\"Category\":\"Business + Confidence\",\"Event\":\"Ivey PMI s.a\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Ivey + Business School\",\"SourceURL\":\"http://iveypmi.uwo.ca/\",\"Actual\":\"58.2\",\"Previous\":\"51.6\",\"Forecast\":\"56.1\",\"TEForecast\":\"49\",\"URL\":\"/canada/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-06T14:00:00.447\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"IVEY\",\"Symbol\":\"IVEY\"},{\"CalendarId\":\"313170\",\"Date\":\"2023-04-07T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Non Farm Payrolls\",\"Event\":\"Non Farm Payrolls\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"236K\",\"Previous\":\"326K\",\"Forecast\":\"239K\",\"TEForecast\":\"250.0K\",\"URL\":\"/united-states/non-farm-payrolls\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-07T12:30:05.267\",\"Revised\":\"311K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"NFP + TCH\",\"Symbol\":\"NFP TCH\"},{\"CalendarId\":\"313169\",\"Date\":\"2023-04-07T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"3.5%\",\"Previous\":\"3.6%\",\"Forecast\":\"3.6%\",\"TEForecast\":\"3.5%\",\"URL\":\"/united-states/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-07T12:30:07.56\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USURTOT\",\"Symbol\":\"USURTOT\"},{\"CalendarId\":\"319523\",\"Date\":\"2023-04-10T05:00:00\",\"Country\":\"Japan\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Cabinet + Office, Japan\",\"SourceURL\":\"https://www.cao.go.jp\",\"Actual\":\"33.9\",\"Previous\":\"31.1\",\"Forecast\":\"31.9\",\"TEForecast\":\"35\",\"URL\":\"/japan/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-10T05:00:05.197\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"JCOMACF\",\"Symbol\":\"JCOMACF\"},{\"CalendarId\":\"319812\",\"Date\":\"2023-04-11T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Westpac Consumer Confidence Index\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Westpac + Banking Corporation, Melbourne Institute\",\"SourceURL\":\"http://www.westpac.com.au\",\"Actual\":\"85.8\",\"Previous\":\"78.5\",\"Forecast\":\"\",\"TEForecast\":\"79.7\",\"URL\":\"/australia/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-11T00:30:23.52\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"WMCCCONPCT\",\"Symbol\":\"WMCCCONPCT\"},{\"CalendarId\":\"319813\",\"Date\":\"2023-04-11T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Westpac Consumer Confidence Change\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Westpac + Banking Corporation, Melbourne Institute\",\"SourceURL\":\"http://www.westpac.com.au\",\"Actual\":\"9.4%\",\"Previous\":\"0%\",\"Forecast\":\"1.5%\",\"TEForecast\":\"1.5%\",\"URL\":\"/australia/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-11T00:30:00.247\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"WMCCCONPCT\",\"Symbol\":\"WMCCCONPCT\"},{\"CalendarId\":\"319755\",\"Date\":\"2023-04-11T01:30:00\",\"Country\":\"Australia\",\"Category\":\"Business + Confidence\",\"Event\":\"NAB Business Confidence\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"National + Australia Bank\",\"SourceURL\":\"http://business.nab.com.au\",\"Actual\":\"-1\",\"Previous\":\"-4\",\"Forecast\":\"-2\",\"TEForecast\":\"-2\",\"URL\":\"/australia/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-11T01:30:00.223\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NABSCONF\",\"Symbol\":\"NABSCONF\"},{\"CalendarId\":\"319680\",\"Date\":\"2023-04-11T01:30:00\",\"Country\":\"China\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"0.7%\",\"Previous\":\"1%\",\"Forecast\":\"1%\",\"TEForecast\":\"2.0%\",\"URL\":\"/china/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-11T01:30:35.777\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CNCPIYOY\",\"Symbol\":\"CNCPIYOY\"},{\"CalendarId\":\"319802\",\"Date\":\"2023-04-12T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"5%\",\"Previous\":\"6%\",\"Forecast\":\"5.2%\",\"TEForecast\":\"5.3%\",\"URL\":\"/united-states/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-12T12:30:24.03\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CPI + YOY\",\"Symbol\":\"CPI YOY\"},{\"CalendarId\":\"319799\",\"Date\":\"2023-04-12T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Inflation Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"\",\"Actual\":\"0.1%\",\"Previous\":\"0.4%\",\"Forecast\":\"0.2%\",\"TEForecast\":\"0.3%\",\"URL\":\"/united-states/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-12T12:30:21.05\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAINFRATMOM\",\"Symbol\":\"UNITEDSTAINFRATMOM\"},{\"CalendarId\":\"319801\",\"Date\":\"2023-04-12T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Core Inflation Rate\",\"Event\":\"Core Inflation Rate + YoY\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"https://www.bls.gov\",\"Actual\":\"5.6%\",\"Previous\":\"5.5%\",\"Forecast\":\"5.6%\",\"TEForecast\":\"5.5%\",\"URL\":\"/united-states/core-inflation-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-12T12:30:23.893\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USACORECPIRATE\",\"Symbol\":\"USACORECPIRATE\"},{\"CalendarId\":\"334931\",\"Date\":\"2023-04-12T14:00:00\",\"Country\":\"Canada\",\"Category\":\"Interest + Rate\",\"Event\":\"BoC Monetary Policy Report\",\"Reference\":\"\",\"ReferenceDate\":\"2023-04-12T00:00:00\",\"Source\":\"Bank + of Canada\",\"SourceURL\":\"http://www.bankofcanada.ca\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/canada/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-03-13T16:33:36.28\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CCLR\",\"Symbol\":\"CCLR\"},{\"CalendarId\":\"334543\",\"Date\":\"2023-04-12T18:00:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"FOMC Minutes\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-19T09:52:10.723\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"319815\",\"Date\":\"2023-04-13T03:00:00\",\"Country\":\"China\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"General + Administration of Customs\",\"SourceURL\":\"http://www.customs.gov.cn/\",\"Actual\":\"$88.19B\",\"Previous\":\"$116.88B\",\"Forecast\":\"$39.2B\",\"TEForecast\":\"$ + 52.0B\",\"URL\":\"/china/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-13T03:24:25.157\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"CNFRBALD\",\"Symbol\":\"CNFRBALD\"},{\"CalendarId\":\"319703\",\"Date\":\"2023-04-13T06:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Monthly GDP MoM\",\"Event\":\"GDP MoM\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"0%\",\"Previous\":\"0.4%\",\"Forecast\":\"0.1%\",\"TEForecast\":\"0.1%\",\"URL\":\"/united-kingdom/monthly-gdp-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-13T06:00:02.85\",\"Revised\":\"0.3%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRMGM\",\"Symbol\":\"GBRMGM\"},{\"CalendarId\":\"319870\",\"Date\":\"2023-04-13T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Producer Price Inflation MoM\",\"Event\":\"PPI MoM\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"https://www.bls.gov\",\"Actual\":\"-0.5%\",\"Previous\":\"0%\",\"Forecast\":\"0%\",\"TEForecast\":\"0.1%\",\"URL\":\"/united-states/producer-price-inflation-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-13T12:30:04.73\",\"Revised\":\"-0.1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USAPPIM\",\"Symbol\":\"USAPPIM\"},{\"CalendarId\":\"319965\",\"Date\":\"2023-04-14T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Retail Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov/\",\"Actual\":\"-1%\",\"Previous\":\"-0.2%\",\"Forecast\":\"-0.4%\",\"TEForecast\":\"-0.9%\",\"URL\":\"/united-states/retail-sales\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-14T12:30:05.357\",\"Revised\":\"-0.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"RSTAMOM\",\"Symbol\":\"RSTAMOM\"},{\"CalendarId\":\"313208\",\"Date\":\"2023-04-14T14:00:00\",\"Country\":\"United + States\",\"Category\":\"Consumer Confidence\",\"Event\":\"Michigan Consumer + Sentiment Prel\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"University + of Michigan\",\"SourceURL\":\"http://www.sca.isr.umich.edu/\",\"Actual\":\"63.5\",\"Previous\":\"62\",\"Forecast\":\"62\",\"TEForecast\":\"62.4\",\"URL\":\"/united-states/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-14T14:00:00.657\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CONCCONF\",\"Symbol\":\"CONCCONF\"},{\"CalendarId\":\"334808\",\"Date\":\"2023-04-18T01:30:00\",\"Country\":\"Australia\",\"Category\":\"Interest + Rate\",\"Event\":\"RBA Meeting Minutes\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Reserve + Bank of Australia\",\"SourceURL\":\"http://www.rba.gov.au/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/australia/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-19T09:52:10.723\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"RBATCTR\",\"Symbol\":\"RBATCTR\"},{\"CalendarId\":\"319996\",\"Date\":\"2023-04-18T02:00:00\",\"Country\":\"China\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"3.9%\",\"Previous\":\"2.4%\",\"Forecast\":\"4%\",\"TEForecast\":\"2.7%\",\"URL\":\"/china/industrial-production\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-18T02:00:00.437\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHVAIOY\",\"Symbol\":\"CHVAIOY\"},{\"CalendarId\":\"319998\",\"Date\":\"2023-04-18T02:00:00\",\"Country\":\"China\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"4.5%\",\"Previous\":\"2.9%\",\"Forecast\":\"4%\",\"TEForecast\":\"3.2%\",\"URL\":\"/china/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-18T02:01:56.607\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CNGDPYOY\",\"Symbol\":\"CNGDPYOY\"},{\"CalendarId\":\"319766\",\"Date\":\"2023-04-18T06:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Claimant Count Change\",\"Event\":\"Claimant Count + Change\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"28.2K\",\"Previous\":\"-18.8K\",\"Forecast\":\"\",\"TEForecast\":\"-9.5K\",\"URL\":\"/united-kingdom/claimant-count-change\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-18T06:00:27.767\",\"Revised\":\"-11.2K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"UNITEDKINCLACOUCHA\",\"Symbol\":\"UNITEDKINCLACOUCHA\"},{\"CalendarId\":\"319765\",\"Date\":\"2023-04-18T06:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Feb\",\"ReferenceDate\":\"2023-02-28T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"3.8%\",\"Previous\":\"3.7%\",\"Forecast\":\"3.7%\",\"TEForecast\":\"3.8%\",\"URL\":\"/united-kingdom/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-18T06:00:21.493\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKUEILOR\",\"Symbol\":\"UKUEILOR\"},{\"CalendarId\":\"319781\",\"Date\":\"2023-04-18T09:00:00\",\"Country\":\"Germany\",\"Category\":\"Zew + Economic Sentiment Index\",\"Event\":\"ZEW Economic Sentiment Index\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Centre + for European Economic Research (ZEW)\",\"SourceURL\":\"http://www.zew.de\",\"Actual\":\"4.1\",\"Previous\":\"13\",\"Forecast\":\"15.3\",\"TEForecast\":\"15\",\"URL\":\"/germany/zew-economic-sentiment-index\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-18T09:00:07.817\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GERMANYZEWECOSENIND\",\"Symbol\":\"GERMANYZEWECOSENIND\"},{\"CalendarId\":\"320099\",\"Date\":\"2023-04-18T12:30:00\",\"Country\":\"Canada\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"http://www.statcan.gc.ca\",\"Actual\":\"4.3%\",\"Previous\":\"5.2%\",\"Forecast\":\"4.3%\",\"TEForecast\":\"4.1%\",\"URL\":\"/canada/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-18T12:30:06.793\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CACPIYOY\",\"Symbol\":\"CACPIYOY\"},{\"CalendarId\":\"320053\",\"Date\":\"2023-04-18T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Building Permits\",\"Event\":\"Building Permits Prel\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov\",\"Actual\":\"1.413M\",\"Previous\":\"1.55M\",\"Forecast\":\"1.45M\",\"TEForecast\":\"1.45M\",\"URL\":\"/united-states/building-permits\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-18T12:30:01.65\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTABUIPER\",\"Symbol\":\"UNITEDSTABUIPER\"},{\"CalendarId\":\"319828\",\"Date\":\"2023-04-19T06:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"10.1%\",\"Previous\":\"10.4%\",\"Forecast\":\"9.8%\",\"TEForecast\":\"10.2%\",\"URL\":\"/united-kingdom/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-19T06:00:03.807\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKRPCJYR\",\"Symbol\":\"UKRPCJYR\"},{\"CalendarId\":\"320062\",\"Date\":\"2023-04-19T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Ministry + of Finance, Japan\",\"SourceURL\":\"https://www.mof.go.jp/english/index.htm\",\"Actual\":\"\xA5-754.5B\",\"Previous\":\"\xA5-898.1B\",\"Forecast\":\"\xA5-1294.8B\",\"TEForecast\":\"\xA5 + -1100.0B\",\"URL\":\"/japan/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-19T23:50:02.387\",\"Revised\":\"\xA5-897.7B\",\"Currency\":\"\xA5\",\"Unit\":\"B\",\"Ticker\":\"JNTBAL\",\"Symbol\":\"JNTBAL\"},{\"CalendarId\":\"320121\",\"Date\":\"2023-04-20T23:01:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Consumer Confidence\",\"Event\":\"Gfk Consumer Confidence\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"GfK + Group\",\"SourceURL\":\"https://www.gfk.com\",\"Actual\":\"-30\",\"Previous\":\"-36\",\"Forecast\":\"-35\",\"TEForecast\":\"-34\",\"URL\":\"/united-kingdom/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-20T23:01:00.193\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UKCCI\",\"Symbol\":\"UKCCI\"},{\"CalendarId\":\"320240\",\"Date\":\"2023-04-20T23:30:00\",\"Country\":\"Japan\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Ministry + of Internal Affairs & Communications\",\"SourceURL\":\"http://www.stat.go.jp\",\"Actual\":\"3.2%\",\"Previous\":\"3.3%\",\"Forecast\":\"\",\"TEForecast\":\"3.2%\",\"URL\":\"/japan/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-20T23:30:19.717\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JNCPIYOY\",\"Symbol\":\"JNCPIYOY\"},{\"CalendarId\":\"320133\",\"Date\":\"2023-04-21T06:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Retail Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"-0.9%\",\"Previous\":\"1.1%\",\"Forecast\":\"-0.5%\",\"TEForecast\":\"-0.5%\",\"URL\":\"/united-kingdom/retail-sales\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-21T06:04:59.203\",\"Revised\":\"1.2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRRETAILSALESMOM\",\"Symbol\":\"GBRRetailSalesMoM\"},{\"CalendarId\":\"320266\",\"Date\":\"2023-04-24T08:00:00\",\"Country\":\"Germany\",\"Category\":\"Business + Confidence\",\"Event\":\"Ifo Business Climate\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Ifo + Institute\",\"SourceURL\":\"https://www.ifo.de\",\"Actual\":\"93.6\",\"Previous\":\"93.2\",\"Forecast\":\"94\",\"TEForecast\":\"94.4\",\"URL\":\"/germany/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-24T08:01:39.517\",\"Revised\":\"93.3\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GRIFPBUS\",\"Symbol\":\"GRIFPBUS\"},{\"CalendarId\":\"320339\",\"Date\":\"2023-04-26T01:30:00\",\"Country\":\"Australia\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"http://www.abs.gov.au/\",\"Actual\":\"7%\",\"Previous\":\"7.8%\",\"Forecast\":\"6.9%\",\"TEForecast\":\"6.8%\",\"URL\":\"/australia/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-26T01:30:06.18\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUCPIYOY\",\"Symbol\":\"AUCPIYOY\"},{\"CalendarId\":\"320345\",\"Date\":\"2023-04-26T06:00:00\",\"Country\":\"Germany\",\"Category\":\"Consumer + Confidence\",\"Event\":\"GfK Consumer Confidence\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"GfK + Group\",\"SourceURL\":\"https://www.gfk.com/de/\",\"Actual\":\"-25.7\",\"Previous\":\"-29.3\",\"Forecast\":\"-27.9\",\"TEForecast\":\"-28\",\"URL\":\"/germany/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-26T06:02:06.347\",\"Revised\":\"-29.5\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GRCCI\",\"Symbol\":\"GRCCI\"},{\"CalendarId\":\"320313\",\"Date\":\"2023-04-26T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Durable Goods Orders\",\"Event\":\"Durable Goods Orders + MoM\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov/\",\"Actual\":\"3.2%\",\"Previous\":\"-1.2%\",\"Forecast\":\"0.7%\",\"TEForecast\":\"0.6%\",\"URL\":\"/united-states/durable-goods-orders\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-26T12:30:02.54\",\"Revised\":\"-1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTADURGOOORD\",\"Symbol\":\"UNITEDSTADURGOOORD\"},{\"CalendarId\":\"320604\",\"Date\":\"2023-04-27T12:30:00\",\"Country\":\"United + States\",\"Category\":\"GDP Growth Rate\",\"Event\":\"GDP Growth Rate QoQ + Adv\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"http://www.bea.gov\",\"Actual\":\"1.1%\",\"Previous\":\"2.6%\",\"Forecast\":\"2%\",\"TEForecast\":\"2.3%\",\"URL\":\"/united-states/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-27T12:30:06.1\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GDP + CQOQ\",\"Symbol\":\"GDP CQOQ\"},{\"CalendarId\":\"334871\",\"Date\":\"2023-04-28T04:00:00\",\"Country\":\"Japan\",\"Category\":\"Interest + Rate\",\"Event\":\"BoJ Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-04-28T00:00:00\",\"Source\":\"Bank + of Japan\",\"SourceURL\":\"https://www.boj.or.jp\",\"Actual\":\"-0.1%\",\"Previous\":\"-0.1%\",\"Forecast\":\"-0.1%\",\"TEForecast\":\"-0.1%\",\"URL\":\"/japan/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-28T04:24:47.57\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BOJDTR\",\"Symbol\":\"BOJDTR\"},{\"CalendarId\":\"320418\",\"Date\":\"2023-04-28T05:30:00\",\"Country\":\"France\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY Prel\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"0.8%\",\"Previous\":\"0.4%\",\"Forecast\":\"\",\"TEForecast\":\"0.3%\",\"URL\":\"/france/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-28T06:28:47.347\",\"Revised\":\"0.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRGEGDPY\",\"Symbol\":\"FRGEGDPY\"},{\"CalendarId\":\"320419\",\"Date\":\"2023-04-28T05:30:00\",\"Country\":\"France\",\"Category\":\"GDP + Growth Rate\",\"Event\":\"GDP Growth Rate QoQ Prel\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"0.2%\",\"Previous\":\"0%\",\"Forecast\":\"0.2%\",\"TEForecast\":\"0.1%\",\"URL\":\"/france/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-28T06:29:39.837\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRGEGDPQ\",\"Symbol\":\"FRGEGDPQ\"},{\"CalendarId\":\"320447\",\"Date\":\"2023-04-28T06:45:00\",\"Country\":\"France\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"5.9%\",\"Previous\":\"5.7%\",\"Forecast\":\"5.7%\",\"TEForecast\":\"5.6%\",\"URL\":\"/france/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-28T06:45:16.56\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRCPIYOY\",\"Symbol\":\"FRCPIYOY\"},{\"CalendarId\":\"320496\",\"Date\":\"2023-04-28T08:00:00\",\"Country\":\"Germany\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY Flash\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"-0.1%\",\"Previous\":\"0.8%\",\"Forecast\":\"0.3%\",\"TEForecast\":\"0.2%\",\"URL\":\"/germany/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-28T08:04:44.077\",\"Revised\":\"0.9%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GRGDPPGY\",\"Symbol\":\"GRGDPPGY\"},{\"CalendarId\":\"320495\",\"Date\":\"2023-04-28T08:00:00\",\"Country\":\"Germany\",\"Category\":\"GDP + Growth Rate\",\"Event\":\"GDP Growth Rate QoQ Flash\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"0%\",\"Previous\":\"-0.5%\",\"Forecast\":\"0.2%\",\"TEForecast\":\"0.1%\",\"URL\":\"/germany/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-28T08:04:12.857\",\"Revised\":\"-0.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GRGDPPGQ\",\"Symbol\":\"GRGDPPGQ\"},{\"CalendarId\":\"320497\",\"Date\":\"2023-04-28T08:00:00\",\"Country\":\"Italy\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY Adv\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"1.8%\",\"Previous\":\"1.4%\",\"Forecast\":\"1.4%\",\"TEForecast\":\"0.9%\",\"URL\":\"/italy/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-28T08:00:00.477\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITPIRLYS\",\"Symbol\":\"ITPIRLYS\"},{\"CalendarId\":\"320498\",\"Date\":\"2023-04-28T08:00:00\",\"Country\":\"Italy\",\"Category\":\"GDP + Growth Rate\",\"Event\":\"GDP Growth Rate QoQ Adv\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"0.5%\",\"Previous\":\"-0.1%\",\"Forecast\":\"0.2%\",\"TEForecast\":\"0.3%\",\"URL\":\"/italy/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-28T08:00:00.963\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITPIRLQS\",\"Symbol\":\"ITPIRLQS\"},{\"CalendarId\":\"320527\",\"Date\":\"2023-04-28T09:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"GDP Growth Rate\",\"Event\":\"GDP Growth Rate QoQ Flash\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"0.1%\",\"Previous\":\"0%\",\"Forecast\":\"0.2%\",\"TEForecast\":\"0.1%\",\"URL\":\"/euro-area/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-28T09:00:00.32\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EUGNEMUQ\",\"Symbol\":\"EUGNEMUQ\"},{\"CalendarId\":\"320525\",\"Date\":\"2023-04-28T09:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"GDP Annual Growth Rate\",\"Event\":\"GDP Growth Rate + YoY Flash\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"1.3%\",\"Previous\":\"1.8%\",\"Forecast\":\"1.4%\",\"TEForecast\":\"1.0%\",\"URL\":\"/euro-area/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-28T09:00:00.197\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EUGNEMUY\",\"Symbol\":\"EUGNEMUY\"},{\"CalendarId\":\"320596\",\"Date\":\"2023-04-28T12:00:00\",\"Country\":\"Germany\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"7.2%\",\"Previous\":\"7.4%\",\"Forecast\":\"7.3%\",\"TEForecast\":\"7.3%\",\"URL\":\"/germany/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-28T12:00:02.273\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GRBC20YY\",\"Symbol\":\"GRBC20YY\"},{\"CalendarId\":\"320613\",\"Date\":\"2023-04-28T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Personal Income\",\"Event\":\"Personal Income MoM\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"0.3%\",\"Previous\":\"0.3%\",\"Forecast\":\"0.2%\",\"TEForecast\":\"0.4%\",\"URL\":\"/united-states/personal-income\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-28T12:31:05.47\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAPERINC\",\"Symbol\":\"UNITEDSTAPERINC\"},{\"CalendarId\":\"320610\",\"Date\":\"2023-04-28T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Core PCE Price Index MoM\",\"Event\":\"Core PCE Price + Index MoM\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"http://www.bea.gov/\",\"Actual\":\"0.3%\",\"Previous\":\"0.3%\",\"Forecast\":\"0.3%\",\"TEForecast\":\"0.4%\",\"URL\":\"/united-states/core-pce-price-index-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-28T12:31:06.1\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USACPPIM\",\"Symbol\":\"USACPPIM\"},{\"CalendarId\":\"320614\",\"Date\":\"2023-04-28T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Personal Spending\",\"Event\":\"Personal Spending + MoM\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"0%\",\"Previous\":\"0.1%\",\"Forecast\":\"-0.1%\",\"TEForecast\":\"-0.2%\",\"URL\":\"/united-states/personal-spending\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-28T12:31:05.75\",\"Revised\":\"0.2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAPERSPE\",\"Symbol\":\"UNITEDSTAPERSPE\"},{\"CalendarId\":\"320650\",\"Date\":\"2023-04-30T01:30:00\",\"Country\":\"China\",\"Category\":\"Business + Confidence\",\"Event\":\"NBS Manufacturing PMI\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"49.2\",\"Previous\":\"51.9\",\"Forecast\":\"51.4\",\"TEForecast\":\"51.5\",\"URL\":\"/china/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-04-30T01:31:04.233\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CHBUBCIN\",\"Symbol\":\"CHBUBCIN\"},{\"CalendarId\":\"320671\",\"Date\":\"2023-05-01T05:00:00\",\"Country\":\"Japan\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Cabinet + Office, Japan\",\"SourceURL\":\"https://www.cao.go.jp\",\"Actual\":\"35.4\",\"Previous\":\"33.9\",\"Forecast\":\"\",\"TEForecast\":\"32\",\"URL\":\"/japan/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-01T05:00:06.227\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"JCOMACF\",\"Symbol\":\"JCOMACF\"},{\"CalendarId\":\"320728\",\"Date\":\"2023-05-01T14:00:00\",\"Country\":\"United + States\",\"Category\":\"Business Confidence\",\"Event\":\"ISM Manufacturing + PMI\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"47.1\",\"Previous\":\"46.3\",\"Forecast\":\"46.8\",\"TEForecast\":\"46.5\",\"URL\":\"/united-states/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-01T14:00:00.333\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NAPMPMI\",\"Symbol\":\"NAPMPMI\"},{\"CalendarId\":\"334798\",\"Date\":\"2023-05-02T04:30:00\",\"Country\":\"Australia\",\"Category\":\"Interest + Rate\",\"Event\":\"RBA Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-05-02T00:00:00\",\"Source\":\"Reserve + Bank of Australia\",\"SourceURL\":\"http://www.rba.gov.au/\",\"Actual\":\"3.85%\",\"Previous\":\"3.6%\",\"Forecast\":\"3.6%\",\"TEForecast\":\"3.6%\",\"URL\":\"/australia/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-02T04:30:03.26\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"RBATCTR\",\"Symbol\":\"RBATCTR\"},{\"CalendarId\":\"320683\",\"Date\":\"2023-05-02T07:00:00\",\"Country\":\"Switzerland\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Q2\",\"ReferenceDate\":\"2023-06-30T00:00:00\",\"Source\":\"State + Secretariat for Economic Affairs\",\"SourceURL\":\"https://www.seco.admin.ch\",\"Actual\":\"-29.7\",\"Previous\":\"-30.1\",\"Forecast\":\"\",\"TEForecast\":\"-24.4\",\"URL\":\"/switzerland/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-02T07:00:38.317\",\"Revised\":\"-30\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SZCCI\",\"Symbol\":\"SZCCI\"},{\"CalendarId\":\"320530\",\"Date\":\"2023-05-02T09:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY Flash\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"7%\",\"Previous\":\"6.9%\",\"Forecast\":\"7%\",\"TEForecast\":\"6.9%\",\"URL\":\"/euro-area/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-02T09:00:00.177\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ECCPEMUY\",\"Symbol\":\"ECCPEMUY\"},{\"CalendarId\":\"320528\",\"Date\":\"2023-05-02T09:00:00\",\"Country\":\"Italy\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"8.3%\",\"Previous\":\"7.6%\",\"Forecast\":\"8.2%\",\"TEForecast\":\"7.7%\",\"URL\":\"/italy/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-02T09:24:58.923\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITCPNICY\",\"Symbol\":\"ITCPNICY\"},{\"CalendarId\":\"320774\",\"Date\":\"2023-05-02T14:00:00\",\"Country\":\"United + States\",\"Category\":\"Job Offers\",\"Event\":\"JOLTs Job Openings\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov\",\"Actual\":\"9.59M\",\"Previous\":\"9.974M\",\"Forecast\":\"9.775M\",\"TEForecast\":\"9.7M\",\"URL\":\"/united-states/job-offers\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-02T14:00:21.71\",\"Revised\":\"9.931M\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTAJOBOFF\",\"Symbol\":\"UNITEDSTAJOBOFF\"},{\"CalendarId\":\"320751\",\"Date\":\"2023-05-03T09:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"6.5%\",\"Previous\":\"6.6%\",\"Forecast\":\"6.6%\",\"TEForecast\":\"6.6%\",\"URL\":\"/euro-area/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-03T09:00:00.343\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UMRTEMU\",\"Symbol\":\"UMRTEMU\"},{\"CalendarId\":\"320857\",\"Date\":\"2023-05-03T14:00:00\",\"Country\":\"United + States\",\"Category\":\"Non Manufacturing PMI\",\"Event\":\"ISM Services PMI\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"51.9\",\"Previous\":\"51.2\",\"Forecast\":\"51.8\",\"TEForecast\":\"51.5\",\"URL\":\"/united-states/non-manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-03T14:00:00.873\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDSTANONMANPMI\",\"Symbol\":\"UNITEDSTANONMANPMI\"},{\"CalendarId\":\"334532\",\"Date\":\"2023-05-03T18:00:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-05-03T00:00:00\",\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"5.25%\",\"Previous\":\"5%\",\"Forecast\":\"5.25%\",\"TEForecast\":\"5.25%\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-03T18:00:07.737\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"337571\",\"Date\":\"2023-05-03T18:30:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Press Conference\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-31T10:32:22.67\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"320874\",\"Date\":\"2023-05-04T01:30:00\",\"Country\":\"Australia\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"http://www.abs.gov.au\",\"Actual\":\"A$15.269B\",\"Previous\":\"A$14.151B\",\"Forecast\":\"A$12.65B\",\"TEForecast\":\"A$13.2B\",\"URL\":\"/australia/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-04T01:32:00.85\",\"Revised\":\"A$13.87B\",\"Currency\":\"A$\",\"Unit\":\"B\",\"Ticker\":\"AUITGSB\",\"Symbol\":\"AUITGSB\"},{\"CalendarId\":\"320651\",\"Date\":\"2023-05-04T01:45:00\",\"Country\":\"China\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"Caixin Manufacturing PMI\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Markit + Economics\",\"SourceURL\":\"https://www.markiteconomics.com\",\"Actual\":\"49.5\",\"Previous\":\"50\",\"Forecast\":\"50.3\",\"TEForecast\":\"50.4\",\"URL\":\"/china/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-04T01:45:44.68\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CHINAMANPMI\",\"Symbol\":\"CHINAMANPMI\"},{\"CalendarId\":\"320798\",\"Date\":\"2023-05-04T06:00:00\",\"Country\":\"Germany\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"\u20AC16.7B\",\"Previous\":\"\u20AC16.1B\",\"Forecast\":\"\u20AC16.1B\",\"TEForecast\":\"\u20AC16.5B\",\"URL\":\"/germany/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-04T06:19:38.097\",\"Revised\":\"\u20AC16B\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"GRTBALE\",\"Symbol\":\"GRTBALE\"},{\"CalendarId\":\"334898\",\"Date\":\"2023-05-04T12:15:00\",\"Country\":\"Euro + Area\",\"Category\":\"Interest Rate\",\"Event\":\"ECB Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-05-04T00:00:00\",\"Source\":\"European + Central Bank\",\"SourceURL\":\"https://www.ecb.europa.eu\",\"Actual\":\"3.75%\",\"Previous\":\"3.5%\",\"Forecast\":\"3.75%\",\"TEForecast\":\"3.75%\",\"URL\":\"/euro-area/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-04T12:15:18.343\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EURR002W\",\"Symbol\":\"EURR002W\"},{\"CalendarId\":\"319959\",\"Date\":\"2023-05-04T12:15:00\",\"Country\":\"Euro + Area\",\"Category\":\"Deposit Interest Rate\",\"Event\":\"Deposit Facility + Rate\",\"Reference\":\"\",\"ReferenceDate\":\"2023-05-04T00:00:00\",\"Source\":\"European + Central Bank\",\"SourceURL\":\"https://www.ecb.europa.eu\",\"Actual\":\"3.25%\",\"Previous\":\"3%\",\"Forecast\":\"3.25%\",\"TEForecast\":\"3.25%\",\"URL\":\"/euro-area/deposit-interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-04T12:15:25.62\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EUROAREADEPINTRAT\",\"Symbol\":\"EUROAREADEPINTRAT\"},{\"CalendarId\":\"320847\",\"Date\":\"2023-05-04T12:30:00\",\"Country\":\"Canada\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"https://www.statcan.gc.ca\",\"Actual\":\"C$0.97B\",\"Previous\":\"C$-0.49B\",\"Forecast\":\"C$0.2B\",\"TEForecast\":\"C$0.3B\",\"URL\":\"/canada/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-04T12:30:01.16\",\"Revised\":\"C$0.42B\",\"Currency\":\"C$\",\"Unit\":\"B\",\"Ticker\":\"CATBTOTB\",\"Symbol\":\"CATBTOTB\"},{\"CalendarId\":\"320842\",\"Date\":\"2023-05-04T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Balance of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Bureau + of Economic Analysis (BEA)\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"$-64.2B\",\"Previous\":\"$-70.6B\",\"Forecast\":\"$-63.3B\",\"TEForecast\":\"$-63.1B\",\"URL\":\"/united-states/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-04T12:30:01.55\",\"Revised\":\"$-70.5B\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"USTBTOT\",\"Symbol\":\"USTBTOT\"},{\"CalendarId\":\"334921\",\"Date\":\"2023-05-04T12:45:00\",\"Country\":\"Euro + Area\",\"Category\":\"Interest Rate\",\"Event\":\"ECB Press Conference\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"European + Central Bank\",\"SourceURL\":\"https://www.ecb.europa.eu\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/euro-area/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-19T09:52:10.723\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EURR002W\",\"Symbol\":\"EURR002W\"},{\"CalendarId\":\"320995\",\"Date\":\"2023-05-04T14:00:00\",\"Country\":\"Canada\",\"Category\":\"Business + Confidence\",\"Event\":\"Ivey PMI s.a\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Ivey + Business School\",\"SourceURL\":\"http://iveypmi.uwo.ca/\",\"Actual\":\"56.8\",\"Previous\":\"58.2\",\"Forecast\":\"59\",\"TEForecast\":\"53\",\"URL\":\"/canada/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-04T14:02:22.98\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"IVEY\",\"Symbol\":\"IVEY\"},{\"CalendarId\":\"320990\",\"Date\":\"2023-05-05T12:30:00\",\"Country\":\"Canada\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"http://www.statcan.gc.ca\",\"Actual\":\"5%\",\"Previous\":\"5%\",\"Forecast\":\"5.1%\",\"TEForecast\":\"5.2%\",\"URL\":\"/canada/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-05T12:30:01.39\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CANLXEMR\",\"Symbol\":\"CANLXEMR\"},{\"CalendarId\":\"313320\",\"Date\":\"2023-05-05T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Non Farm Payrolls\",\"Event\":\"Non Farm Payrolls\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"253K\",\"Previous\":\"165K\",\"Forecast\":\"180K\",\"TEForecast\":\"190.0K\",\"URL\":\"/united-states/non-farm-payrolls\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-05T12:30:02.16\",\"Revised\":\"236K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"NFP + TCH\",\"Symbol\":\"NFP TCH\"},{\"CalendarId\":\"313321\",\"Date\":\"2023-05-05T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"3.4%\",\"Previous\":\"3.5%\",\"Forecast\":\"3.6%\",\"TEForecast\":\"3.6%\",\"URL\":\"/united-states/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-05T12:30:04.547\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USURTOT\",\"Symbol\":\"USURTOT\"},{\"CalendarId\":\"321095\",\"Date\":\"2023-05-08T01:30:00\",\"Country\":\"Australia\",\"Category\":\"Business + Confidence\",\"Event\":\"NAB Business Confidence\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"National + Australia Bank\",\"SourceURL\":\"http://business.nab.com.au\",\"Actual\":\"0\",\"Previous\":\"-1\",\"Forecast\":\"\",\"TEForecast\":\"1\",\"URL\":\"/australia/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-08T01:30:00.23\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NABSCONF\",\"Symbol\":\"NABSCONF\"},{\"CalendarId\":\"321023\",\"Date\":\"2023-05-09T03:00:00\",\"Country\":\"China\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"General + Administration of Customs\",\"SourceURL\":\"http://www.customs.gov.cn/\",\"Actual\":\"$90.21B\",\"Previous\":\"$88.19B\",\"Forecast\":\"$71.6B\",\"TEForecast\":\"$76.0B\",\"URL\":\"/china/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-09T03:03:30.757\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"CNFRBALD\",\"Symbol\":\"CNFRBALD\"},{\"CalendarId\":\"321203\",\"Date\":\"2023-05-10T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Inflation Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"\",\"Actual\":\"0.4%\",\"Previous\":\"0.1%\",\"Forecast\":\"0.4%\",\"TEForecast\":\"0.3%\",\"URL\":\"/united-states/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-10T12:30:06.017\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAINFRATMOM\",\"Symbol\":\"UNITEDSTAINFRATMOM\"},{\"CalendarId\":\"321208\",\"Date\":\"2023-05-10T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Core Inflation Rate\",\"Event\":\"Core Inflation Rate + YoY\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"https://www.bls.gov\",\"Actual\":\"5.5%\",\"Previous\":\"5.6%\",\"Forecast\":\"5.5%\",\"TEForecast\":\"5.6%\",\"URL\":\"/united-states/core-inflation-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-10T12:30:06.163\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USACORECPIRATE\",\"Symbol\":\"USACORECPIRATE\"},{\"CalendarId\":\"321207\",\"Date\":\"2023-05-10T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"4.9%\",\"Previous\":\"5%\",\"Forecast\":\"5%\",\"TEForecast\":\"4.9%\",\"URL\":\"/united-states/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-10T12:30:06.42\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CPI + YOY\",\"Symbol\":\"CPI YOY\"},{\"CalendarId\":\"321177\",\"Date\":\"2023-05-11T01:30:00\",\"Country\":\"China\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"0.1%\",\"Previous\":\"0.7%\",\"Forecast\":\"0.4%\",\"TEForecast\":\"0.4%\",\"URL\":\"/china/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-11T01:30:53.76\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CNCPIYOY\",\"Symbol\":\"CNCPIYOY\"},{\"CalendarId\":\"334943\",\"Date\":\"2023-05-11T11:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Interest Rate\",\"Event\":\"BoE Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-05-11T00:00:00\",\"Source\":\"Bank + of England\",\"SourceURL\":\"https://www.bankofengland.co.uk\",\"Actual\":\"4.5%\",\"Previous\":\"4.25%\",\"Forecast\":\"4.5%\",\"TEForecast\":\"4.5%\",\"URL\":\"/united-kingdom/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-11T11:00:01.117\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKBRBASE\",\"Symbol\":\"UKBRBASE\"},{\"CalendarId\":\"321336\",\"Date\":\"2023-05-11T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Producer Price Inflation MoM\",\"Event\":\"PPI MoM\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"https://www.bls.gov\",\"Actual\":\"0.2%\",\"Previous\":\"-0.4%\",\"Forecast\":\"0.3%\",\"TEForecast\":\"0.1%\",\"URL\":\"/united-states/producer-price-inflation-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-11T12:30:02.807\",\"Revised\":\"-0.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USAPPIM\",\"Symbol\":\"USAPPIM\"},{\"CalendarId\":\"321257\",\"Date\":\"2023-05-12T06:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"GDP Annual Growth Rate\",\"Event\":\"GDP Growth Rate + YoY Prel\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"0.2%\",\"Previous\":\"0.6%\",\"Forecast\":\"0.2%\",\"TEForecast\":\"0.3%\",\"URL\":\"/united-kingdom/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-12T06:01:52.417\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKGRYBZY\",\"Symbol\":\"UKGRYBZY\"},{\"CalendarId\":\"321258\",\"Date\":\"2023-05-12T06:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"GDP Growth Rate\",\"Event\":\"GDP Growth Rate QoQ + Prel\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"0.1%\",\"Previous\":\"0.1%\",\"Forecast\":\"0.1%\",\"TEForecast\":\"0.1%\",\"URL\":\"/united-kingdom/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-12T06:00:02.293\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKGRYBZQ\",\"Symbol\":\"UKGRYBZQ\"},{\"CalendarId\":\"321261\",\"Date\":\"2023-05-12T06:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Monthly GDP MoM\",\"Event\":\"GDP MoM\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"-0.3%\",\"Previous\":\"0%\",\"Forecast\":\"0%\",\"TEForecast\":\"0.1%\",\"URL\":\"/united-kingdom/monthly-gdp-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-12T06:00:03.87\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRMGM\",\"Symbol\":\"GBRMGM\"},{\"CalendarId\":\"313358\",\"Date\":\"2023-05-12T14:00:00\",\"Country\":\"United + States\",\"Category\":\"Consumer Confidence\",\"Event\":\"Michigan Consumer + Sentiment Prel\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"University + of Michigan\",\"SourceURL\":\"http://www.sca.isr.umich.edu/\",\"Actual\":\"57.7\",\"Previous\":\"63.5\",\"Forecast\":\"63\",\"TEForecast\":\"64\",\"URL\":\"/united-states/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-12T14:00:00.42\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CONCCONF\",\"Symbol\":\"CONCCONF\"},{\"CalendarId\":\"321171\",\"Date\":\"2023-05-16T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Westpac Consumer Confidence Index\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"Westpac + Banking Corporation, Melbourne Institute\",\"SourceURL\":\"http://www.westpac.com.au\",\"Actual\":\"79.0\",\"Previous\":\"85.8\",\"Forecast\":\"\",\"TEForecast\":\"82.1\",\"URL\":\"/australia/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-16T00:33:05.163\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"WMCCCONPCT\",\"Symbol\":\"WMCCCONPCT\"},{\"CalendarId\":\"321172\",\"Date\":\"2023-05-16T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Westpac Consumer Confidence Change\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"Westpac + Banking Corporation, Melbourne Institute\",\"SourceURL\":\"http://www.westpac.com.au\",\"Actual\":\"-7.9%\",\"Previous\":\"9.4%\",\"Forecast\":\"-1.7%\",\"TEForecast\":\"-4.3%\",\"URL\":\"/australia/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-16T00:30:00.27\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"WMCCCONPCT\",\"Symbol\":\"WMCCCONPCT\"},{\"CalendarId\":\"334809\",\"Date\":\"2023-05-16T01:30:00\",\"Country\":\"Australia\",\"Category\":\"Interest + Rate\",\"Event\":\"RBA Meeting Minutes\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Reserve + Bank of Australia\",\"SourceURL\":\"http://www.rba.gov.au/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/australia/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-19T09:52:10.723\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"RBATCTR\",\"Symbol\":\"RBATCTR\"},{\"CalendarId\":\"321372\",\"Date\":\"2023-05-16T02:00:00\",\"Country\":\"China\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"5.6%\",\"Previous\":\"3.9%\",\"Forecast\":\"10.9%\",\"TEForecast\":\"9.8%\",\"URL\":\"/china/industrial-production\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-16T02:00:00.297\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHVAIOY\",\"Symbol\":\"CHVAIOY\"},{\"CalendarId\":\"321443\",\"Date\":\"2023-05-16T06:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Mar\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"3.9%\",\"Previous\":\"3.8%\",\"Forecast\":\"3.8%\",\"TEForecast\":\"3.8%\",\"URL\":\"/united-kingdom/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-16T06:00:20.38\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKUEILOR\",\"Symbol\":\"UKUEILOR\"},{\"CalendarId\":\"321444\",\"Date\":\"2023-05-16T06:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Claimant Count Change\",\"Event\":\"Claimant Count + Change\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"46.7K\",\"Previous\":\"26.5K\",\"Forecast\":\"\",\"TEForecast\":\"-15.0K\",\"URL\":\"/united-kingdom/claimant-count-change\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-16T06:00:21.673\",\"Revised\":\"28.2K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"UNITEDKINCLACOUCHA\",\"Symbol\":\"UNITEDKINCLACOUCHA\"},{\"CalendarId\":\"321145\",\"Date\":\"2023-05-16T09:00:00\",\"Country\":\"Germany\",\"Category\":\"Zew + Economic Sentiment Index\",\"Event\":\"ZEW Economic Sentiment Index\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"Centre + for European Economic Research (ZEW)\",\"SourceURL\":\"http://www.zew.de\",\"Actual\":\"-10.7\",\"Previous\":\"4.1\",\"Forecast\":\"-5.3\",\"TEForecast\":\"-2\",\"URL\":\"/germany/zew-economic-sentiment-index\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-16T09:00:06.003\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GERMANYZEWECOSENIND\",\"Symbol\":\"GERMANYZEWECOSENIND\"},{\"CalendarId\":\"321577\",\"Date\":\"2023-05-16T12:30:00\",\"Country\":\"Canada\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"http://www.statcan.gc.ca\",\"Actual\":\"4.4%\",\"Previous\":\"4.3%\",\"Forecast\":\"4.1%\",\"TEForecast\":\"3.9%\",\"URL\":\"/canada/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-16T12:30:02.303\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CACPIYOY\",\"Symbol\":\"CACPIYOY\"},{\"CalendarId\":\"321498\",\"Date\":\"2023-05-16T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Retail Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov/\",\"Actual\":\"0.4%\",\"Previous\":\"-0.7%\",\"Forecast\":\"0.8%\",\"TEForecast\":\"0.7%\",\"URL\":\"/united-states/retail-sales\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-16T12:30:03.61\",\"Revised\":\"-0.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"RSTAMOM\",\"Symbol\":\"RSTAMOM\"},{\"CalendarId\":\"321513\",\"Date\":\"2023-05-16T23:50:00\",\"Country\":\"Japan\",\"Category\":\"GDP + Growth Rate\",\"Event\":\"GDP Growth Rate QoQ Prel\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Cabinet + Office, Japan\",\"SourceURL\":\"https://www.cao.go.jp\",\"Actual\":\"0.4%\",\"Previous\":\"0%\",\"Forecast\":\"0.1%\",\"TEForecast\":\"0.2%\",\"URL\":\"/japan/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-16T23:50:00.297\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JGDPAGDP\",\"Symbol\":\"JGDPAGDP\"},{\"CalendarId\":\"321514\",\"Date\":\"2023-05-16T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Gdp + Growth Annualized\",\"Event\":\"GDP Growth Annualized Prel\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Cabinet + Office, Japan\",\"SourceURL\":\"https://www.cao.go.jp\",\"Actual\":\"1.6%\",\"Previous\":\"-0.1%\",\"Forecast\":\"0.7%\",\"TEForecast\":\"0.8%\",\"URL\":\"/japan/gdp-growth-annualized\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-16T23:54:16.43\",\"Revised\":\"0.1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JAPANGDPGROANN\",\"Symbol\":\"JAPANGDPGROANN\"},{\"CalendarId\":\"321573\",\"Date\":\"2023-05-17T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Building Permits\",\"Event\":\"Building Permits Prel\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov\",\"Actual\":\"1.416M\",\"Previous\":\"1.437M\",\"Forecast\":\"1.437M\",\"TEForecast\":\"1.43M\",\"URL\":\"/united-states/building-permits\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-17T12:30:01.657\",\"Revised\":\"1.43M\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTABUIPER\",\"Symbol\":\"UNITEDSTABUIPER\"},{\"CalendarId\":\"321588\",\"Date\":\"2023-05-17T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Ministry + of Finance, Japan\",\"SourceURL\":\"https://www.mof.go.jp/english/index.htm\",\"Actual\":\"\xA5-432.4B\",\"Previous\":\"\xA5-755.1B\",\"Forecast\":\"\xA5-613.8B\",\"TEForecast\":\"\xA5-690B\",\"URL\":\"/japan/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-17T23:50:01.42\",\"Revised\":\"\xA5-754.5B\",\"Currency\":\"\xA5\",\"Unit\":\"B\",\"Ticker\":\"JNTBAL\",\"Symbol\":\"JNTBAL\"},{\"CalendarId\":\"321695\",\"Date\":\"2023-05-18T23:01:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Consumer Confidence\",\"Event\":\"Gfk Consumer Confidence\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"GfK + Group\",\"SourceURL\":\"https://www.gfk.com\",\"Actual\":\"-27\",\"Previous\":\"-30\",\"Forecast\":\"-27\",\"TEForecast\":\"-32\",\"URL\":\"/united-kingdom/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-18T23:01:00.2\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UKCCI\",\"Symbol\":\"UKCCI\"},{\"CalendarId\":\"321698\",\"Date\":\"2023-05-18T23:30:00\",\"Country\":\"Japan\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Ministry + of Internal Affairs & Communications\",\"SourceURL\":\"http://www.stat.go.jp\",\"Actual\":\"3.5%\",\"Previous\":\"3.2%\",\"Forecast\":\"2.5%\",\"TEForecast\":\"3.2%\",\"URL\":\"/japan/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-18T23:30:10.55\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JNCPIYOY\",\"Symbol\":\"JNCPIYOY\"},{\"CalendarId\":\"338549\",\"Date\":\"2023-05-19T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Chair Powell Speech\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-12T11:08:58.273\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"321537\",\"Date\":\"2023-05-24T06:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"8.7%\",\"Previous\":\"10.1%\",\"Forecast\":\"8.2%\",\"TEForecast\":\"8.5%\",\"URL\":\"/united-kingdom/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-24T06:00:08.3\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKRPCJYR\",\"Symbol\":\"UKRPCJYR\"},{\"CalendarId\":\"321720\",\"Date\":\"2023-05-24T08:00:00\",\"Country\":\"Germany\",\"Category\":\"Business + Confidence\",\"Event\":\"Ifo Business Climate\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"Ifo + Institute\",\"SourceURL\":\"https://www.ifo.de\",\"Actual\":\"91.7\",\"Previous\":\"93.4\",\"Forecast\":\"93\",\"TEForecast\":\"93.2\",\"URL\":\"/germany/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-24T08:01:41.917\",\"Revised\":\"93.6\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GRIFPBUS\",\"Symbol\":\"GRIFPBUS\"},{\"CalendarId\":\"334544\",\"Date\":\"2023-05-24T18:00:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"FOMC Minutes\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-19T09:52:10.723\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"321826\",\"Date\":\"2023-05-25T06:00:00\",\"Country\":\"Germany\",\"Category\":\"Consumer + Confidence\",\"Event\":\"GfK Consumer Confidence\",\"Reference\":\"Jun\",\"ReferenceDate\":\"2023-06-30T00:00:00\",\"Source\":\"GfK + Group\",\"SourceURL\":\"https://www.gfk.com/de/\",\"Actual\":\"-24.2\",\"Previous\":\"-25.8\",\"Forecast\":\"-24\",\"TEForecast\":\"-24\",\"URL\":\"/germany/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-25T06:01:05.11\",\"Revised\":\"-25.7\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GRCCI\",\"Symbol\":\"GRCCI\"},{\"CalendarId\":\"321611\",\"Date\":\"2023-05-26T06:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Retail Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"0.5%\",\"Previous\":\"-1.2%\",\"Forecast\":\"0.3%\",\"TEForecast\":\"0.3%\",\"URL\":\"/united-kingdom/retail-sales\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-26T06:00:02.433\",\"Revised\":\"-0.9%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRRETAILSALESMOM\",\"Symbol\":\"GBRRetailSalesMoM\"},{\"CalendarId\":\"321861\",\"Date\":\"2023-05-26T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Durable Goods Orders\",\"Event\":\"Durable Goods Orders + MoM\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov/\",\"Actual\":\"1.1%\",\"Previous\":\"3.3%\",\"Forecast\":\"-1%\",\"TEForecast\":\"-1.1%\",\"URL\":\"/united-states/durable-goods-orders\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-26T12:30:01.777\",\"Revised\":\"3.2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTADURGOOORD\",\"Symbol\":\"UNITEDSTADURGOOORD\"},{\"CalendarId\":\"321944\",\"Date\":\"2023-05-26T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Core PCE Price Index MoM\",\"Event\":\"Core PCE Price + Index MoM\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"http://www.bea.gov/\",\"Actual\":\"0.4%\",\"Previous\":\"0.3%\",\"Forecast\":\"0.3%\",\"TEForecast\":\"0.3%\",\"URL\":\"/united-states/core-pce-price-index-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-26T12:30:35.533\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USACPPIM\",\"Symbol\":\"USACPPIM\"},{\"CalendarId\":\"321948\",\"Date\":\"2023-05-26T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Personal Spending\",\"Event\":\"Personal Spending + MoM\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"0.8%\",\"Previous\":\"0.1%\",\"Forecast\":\"0.4%\",\"TEForecast\":\"0.3%\",\"URL\":\"/united-states/personal-spending\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-26T12:30:35.847\",\"Revised\":\"0%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAPERSPE\",\"Symbol\":\"UNITEDSTAPERSPE\"},{\"CalendarId\":\"321949\",\"Date\":\"2023-05-26T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Personal Income\",\"Event\":\"Personal Income MoM\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"U.S. + Bureau of Economic Analysis\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"0.4%\",\"Previous\":\"0.3%\",\"Forecast\":\"0.4%\",\"TEForecast\":\"0.3%\",\"URL\":\"/united-states/personal-income\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-26T12:30:05.323\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAPERINC\",\"Symbol\":\"UNITEDSTAPERINC\"},{\"CalendarId\":\"322066\",\"Date\":\"2023-05-31T01:30:00\",\"Country\":\"China\",\"Category\":\"Business + Confidence\",\"Event\":\"NBS Manufacturing PMI\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"48.8\",\"Previous\":\"49.2\",\"Forecast\":\"49.4\",\"TEForecast\":\"49.8\",\"URL\":\"/china/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-31T01:30:11.93\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CHBUBCIN\",\"Symbol\":\"CHBUBCIN\"},{\"CalendarId\":\"322080\",\"Date\":\"2023-05-31T05:00:00\",\"Country\":\"Japan\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"Cabinet + Office, Japan\",\"SourceURL\":\"https://www.cao.go.jp\",\"Actual\":\"36\",\"Previous\":\"35.4\",\"Forecast\":\"36.1\",\"TEForecast\":\"36\",\"URL\":\"/japan/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-31T05:00:05.443\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"JCOMACF\",\"Symbol\":\"JCOMACF\"},{\"CalendarId\":\"322104\",\"Date\":\"2023-05-31T06:45:00\",\"Country\":\"France\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"5.1%\",\"Previous\":\"5.9%\",\"Forecast\":\"5.5%\",\"TEForecast\":\"5.7%\",\"URL\":\"/france/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-31T06:45:13.817\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRCPIYOY\",\"Symbol\":\"FRCPIYOY\"},{\"CalendarId\":\"322155\",\"Date\":\"2023-05-31T09:00:00\",\"Country\":\"Italy\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"7.6%\",\"Previous\":\"8.2%\",\"Forecast\":\"7.4%\",\"TEForecast\":\"7.6%\",\"URL\":\"/italy/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-31T09:00:00.537\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITCPNICY\",\"Symbol\":\"ITCPNICY\"},{\"CalendarId\":\"322043\",\"Date\":\"2023-05-31T12:00:00\",\"Country\":\"Germany\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"6.1%\",\"Previous\":\"7.2%\",\"Forecast\":\"6.5%\",\"TEForecast\":\"6.7%\",\"URL\":\"/germany/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-31T12:00:03.347\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GRBC20YY\",\"Symbol\":\"GRBC20YY\"},{\"CalendarId\":\"322194\",\"Date\":\"2023-05-31T12:00:00\",\"Country\":\"India\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Ministry + of Statistics and Programme Implementation (MOSPI)\",\"SourceURL\":\"https://www.mospi.gov.in/\",\"Actual\":\"6.1%\",\"Previous\":\"4.5%\",\"Forecast\":\"5%\",\"TEForecast\":\"5.1%\",\"URL\":\"/india/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-31T12:21:56.123\",\"Revised\":\"4.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"INGDPY\",\"Symbol\":\"INGDPY\"},{\"CalendarId\":\"322200\",\"Date\":\"2023-05-31T12:30:00\",\"Country\":\"Canada\",\"Category\":\"GDP + Growth Rate\",\"Event\":\"GDP Growth Rate QoQ\",\"Reference\":\"Q1\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"http://www.statcan.gc.ca\",\"Actual\":\"0.8%\",\"Previous\":\"0%\",\"Forecast\":\"0.4%\",\"TEForecast\":\"0.5%\",\"URL\":\"/canada/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-31T12:30:01.527\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CGE9QOQ\",\"Symbol\":\"CGE9QOQ\"},{\"CalendarId\":\"322310\",\"Date\":\"2023-05-31T14:00:00\",\"Country\":\"United + States\",\"Category\":\"Job Offers\",\"Event\":\"JOLTs Job Openings\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov\",\"Actual\":\"10.103M\",\"Previous\":\"9.745M\",\"Forecast\":\"9.375M\",\"TEForecast\":\"9.2M\",\"URL\":\"/united-states/job-offers\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-05-31T14:00:06.55\",\"Revised\":\"9.59M\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTAJOBOFF\",\"Symbol\":\"UNITEDSTAJOBOFF\"},{\"CalendarId\":\"322243\",\"Date\":\"2023-06-01T01:45:00\",\"Country\":\"China\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"Caixin Manufacturing PMI\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"Markit + Economics\",\"SourceURL\":\"https://www.markiteconomics.com\",\"Actual\":\"50.9\",\"Previous\":\"49.5\",\"Forecast\":\"49.5\",\"TEForecast\":\"49.6\",\"URL\":\"/china/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-06-01T01:45:00.23\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CHINAMANPMI\",\"Symbol\":\"CHINAMANPMI\"},{\"CalendarId\":\"322279\",\"Date\":\"2023-06-01T09:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"6.5%\",\"Previous\":\"6.6%\",\"Forecast\":\"6.5%\",\"TEForecast\":\"6.5%\",\"URL\":\"/euro-area/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-06-01T09:00:00.57\",\"Revised\":\"6.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UMRTEMU\",\"Symbol\":\"UMRTEMU\"},{\"CalendarId\":\"322156\",\"Date\":\"2023-06-01T09:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY Flash\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"6.1%\",\"Previous\":\"7%\",\"Forecast\":\"6.3%\",\"TEForecast\":\"6.5%\",\"URL\":\"/euro-area/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-06-01T09:00:00.697\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ECCPEMUY\",\"Symbol\":\"ECCPEMUY\"},{\"CalendarId\":\"322309\",\"Date\":\"2023-06-01T14:00:00\",\"Country\":\"United + States\",\"Category\":\"Business Confidence\",\"Event\":\"ISM Manufacturing + PMI\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"46.9\",\"Previous\":\"47.1\",\"Forecast\":\"47\",\"TEForecast\":\"48\",\"URL\":\"/united-states/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-06-01T14:00:00.193\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NAPMPMI\",\"Symbol\":\"NAPMPMI\"},{\"CalendarId\":\"313472\",\"Date\":\"2023-06-02T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Non Farm Payrolls\",\"Event\":\"Non Farm Payrolls\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"339K\",\"Previous\":\"294K\",\"Forecast\":\"190K\",\"TEForecast\":\"180.0K\",\"URL\":\"/united-states/non-farm-payrolls\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-06-02T12:30:03.657\",\"Revised\":\"253K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"NFP + TCH\",\"Symbol\":\"NFP TCH\"},{\"CalendarId\":\"313471\",\"Date\":\"2023-06-02T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"3.7%\",\"Previous\":\"3.4%\",\"Forecast\":\"3.5%\",\"TEForecast\":\"3.5%\",\"URL\":\"/united-states/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-06-02T12:30:04.537\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USURTOT\",\"Symbol\":\"USURTOT\"},{\"CalendarId\":\"322360\",\"Date\":\"2023-06-05T06:00:00\",\"Country\":\"Germany\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Apr\",\"ReferenceDate\":\"2023-04-30T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"\u20AC18.4B\",\"Previous\":\"\u20AC14.9B\",\"Forecast\":\"\u20AC16B\",\"TEForecast\":\"\u20AC15.1B\",\"URL\":\"/germany/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-06-05T06:03:06.64\",\"Revised\":\"\u20AC16.7B\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"GRTBALE\",\"Symbol\":\"GRTBALE\"},{\"CalendarId\":\"322455\",\"Date\":\"2023-06-05T14:00:00\",\"Country\":\"United + States\",\"Category\":\"Non Manufacturing PMI\",\"Event\":\"ISM Services PMI\",\"Reference\":\"May\",\"ReferenceDate\":\"2023-05-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"50.3\",\"Previous\":\"51.9\",\"Forecast\":\"52.2\",\"TEForecast\":\"52.4\",\"URL\":\"/united-states/non-manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-06-05T14:00:01.253\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDSTANONMANPMI\",\"Symbol\":\"UNITEDSTANONMANPMI\"}]" + headers: + APIServer: + - TEIIS1A + Cache-Control: + - no-cache + Connection: + - keep-alive + Content-Length: + - '173861' + Content-Type: + - application/json; charset=utf-8 + Date: + - Thu, 26 Oct 2023 22:26:04 GMT + Expires: + - '-1' + Pragma: + - no-cache + status: + code: 200 + message: OK +version: 1 diff --git a/openbb_platform/providers/tradingeconomics/tests/record/http/test_tradingeconomics_fetchers/test_tradingeconomics_economic_calendar_fetcher_urllib3_v2.yaml b/openbb_platform/providers/tradingeconomics/tests/record/http/test_tradingeconomics_fetchers/test_tradingeconomics_economic_calendar_fetcher_urllib3_v2.yaml new file mode 100644 index 0000000000000000000000000000000000000000..9504589ae6be6ba78c1345808f9d33feeab03d9a --- /dev/null +++ b/openbb_platform/providers/tradingeconomics/tests/record/http/test_tradingeconomics_fetchers/test_tradingeconomics_economic_calendar_fetcher_urllib3_v2.yaml @@ -0,0 +1,1965 @@ +interactions: +- request: + body: null + headers: + Accept: + - application/json + Accept-Encoding: + - gzip, deflate + Connection: + - keep-alive + method: GET + uri: https://api.tradingeconomics.com/calendar/country/All/2023-01-01/2023-06-06?c=mock_api_key + response: + body: + string: "[{\"CalendarId\":\"332979\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Angola\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/angola/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSANGOLA\",\"Symbol\":\"\"},{\"CalendarId\":\"332991\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Argentina\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/argentina/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSARGENTINA\",\"Symbol\":\"\"},{\"CalendarId\":\"333007\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Armenia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/armenia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSARMENIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333023\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Australia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/australia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSAUSTRALIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333030\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Austria\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/austria/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSAUSTRIA\",\"Symbol\":\"\"},{\"CalendarId\":\"287003\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Azerbaijan\",\"Category\":\"Holidays\",\"Event\":\"New + Year's Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/azerbaijan/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-19T05:34:24.227\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSAZERBAIJAN\",\"Symbol\":\"\"},{\"CalendarId\":\"333061\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Bahrain\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/bahrain/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBAHRAIN\",\"Symbol\":\"\"},{\"CalendarId\":\"333087\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Belarus\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/belarus/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBELARUS\",\"Symbol\":\"\"},{\"CalendarId\":\"333097\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Belgium\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/belgium/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBELGIUM\",\"Symbol\":\"\"},{\"CalendarId\":\"333109\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Bolivia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/bolivia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBOLIVIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333123\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Bosnia + and Herzegovina\",\"Category\":\"Holidays\",\"Event\":\"New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/bosnia-and-herzegovina/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBOSNIA + AND\",\"Symbol\":\"\"},{\"CalendarId\":\"333133\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Botswana\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/botswana/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBOTSWANA\",\"Symbol\":\"\"},{\"CalendarId\":\"333149\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Brazil\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/brazil/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBRAZIL\",\"Symbol\":\"\"},{\"CalendarId\":\"333158\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Brunei\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/brunei/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBRUNEI\",\"Symbol\":\"\"},{\"CalendarId\":\"333187\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Burundi\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/burundi/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBURUNDI\",\"Symbol\":\"\"},{\"CalendarId\":\"333200\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Cambodia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/cambodia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCAMBODIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333240\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Cape + Verde\",\"Category\":\"Holidays\",\"Event\":\"New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/cape-verde/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-30T07:03:04.96\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCAPE + VERDE\",\"Symbol\":\"\"},{\"CalendarId\":\"333250\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Chile\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/chile/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCHILE\",\"Symbol\":\"\"},{\"CalendarId\":\"333265\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"China\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/china/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCHINA\",\"Symbol\":\"\"},{\"CalendarId\":\"333284\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Colombia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/colombia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCOLOMBIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333302\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Congo\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/congo/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCONGO\",\"Symbol\":\"\"},{\"CalendarId\":\"333311\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Costa + Rica\",\"Category\":\"Holidays\",\"Event\":\"New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/costa-rica/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCOSTA + RICA\",\"Symbol\":\"\"},{\"CalendarId\":\"333321\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Croatia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/croatia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCROATIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333334\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Cuba\",\"Category\":\"Holidays\",\"Event\":\"Liberation + Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/cuba/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCUBA\",\"Symbol\":\"\"},{\"CalendarId\":\"333344\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Cyprus\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/cyprus/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCYPRUS\",\"Symbol\":\"\"},{\"CalendarId\":\"333359\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Czech + Republic\",\"Category\":\"Holidays\",\"Event\":\"New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/czech-republic/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCZECH + REPUB\",\"Symbol\":\"\"},{\"CalendarId\":\"333372\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Denmark\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/denmark/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSDENMARK\",\"Symbol\":\"\"},{\"CalendarId\":\"333384\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Dominican + Republic\",\"Category\":\"Holidays\",\"Event\":\"New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/dominican-republic/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSDOMINICAN + R\",\"Symbol\":\"\"},{\"CalendarId\":\"333396\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Ecuador\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/ecuador/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSECUADOR\",\"Symbol\":\"\"},{\"CalendarId\":\"333408\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Egypt\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/egypt/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSEGYPT\",\"Symbol\":\"\"},{\"CalendarId\":\"333429\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"El + Salvador\",\"Category\":\"Holidays\",\"Event\":\"New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/el-salvador/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSEL + SALVADOR\",\"Symbol\":\"\"},{\"CalendarId\":\"333440\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Estonia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/estonia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSESTONIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333476\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Holidays\",\"Event\":\"New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/euro-area/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSEURO + AREA\",\"Symbol\":\"\"},{\"CalendarId\":\"333511\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"France\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/france/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSFRANCE\",\"Symbol\":\"\"},{\"CalendarId\":\"333521\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Georgia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/georgia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSGEORGIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333536\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Germany\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSGERMANY\",\"Symbol\":\"\"},{\"CalendarId\":\"333560\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Greece\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/greece/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSGREECE\",\"Symbol\":\"\"},{\"CalendarId\":\"333572\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Guatemala\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/guatemala/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSGUATEMALA\",\"Symbol\":\"\"},{\"CalendarId\":\"333584\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Guinea\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/guinea/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSGUINEA\",\"Symbol\":\"\"},{\"CalendarId\":\"333614\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Hungary\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/hungary/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSHUNGARY\",\"Symbol\":\"\"},{\"CalendarId\":\"333625\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Iceland\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/iceland/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSICELAND\",\"Symbol\":\"\"},{\"CalendarId\":\"333642\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Indonesia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/indonesia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSINDONESIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333684\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Iraq\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/iraq/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSIRAQ\",\"Symbol\":\"\"},{\"CalendarId\":\"333702\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Ireland\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/ireland/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSIRELAND\",\"Symbol\":\"\"},{\"CalendarId\":\"333724\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Italy\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"https://www.giorni-festivi.it/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/italy/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSITALY\",\"Symbol\":\"\"},{\"CalendarId\":\"333762\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Jordan\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Central + Bank of Jordan\",\"SourceURL\":\"https://www.cbj.gov.jo/Default.aspx\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/jordan/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSJORDAN\",\"Symbol\":\"\"},{\"CalendarId\":\"333804\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Kuwait\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/kuwait/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSKUWAIT\",\"Symbol\":\"\"},{\"CalendarId\":\"333841\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Latvia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/latvia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSLATVIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333853\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Lebanon\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/lebanon/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSLEBANON\",\"Symbol\":\"\"},{\"CalendarId\":\"333888\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Lithuania\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/lithuania/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSLITHUANIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333901\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Luxembourg\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/luxembourg/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSLUXEMBOURG\",\"Symbol\":\"\"},{\"CalendarId\":\"333913\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Macau\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/macau/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMACAU\",\"Symbol\":\"\"},{\"CalendarId\":\"333934\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Madagascar\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/madagascar/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMADAGASCAR\",\"Symbol\":\"\"},{\"CalendarId\":\"333977\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Maldives\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/maldives/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMALDIVES\",\"Symbol\":\"\"},{\"CalendarId\":\"333996\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Mali\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/mali/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMALI\",\"Symbol\":\"\"},{\"CalendarId\":\"334008\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Malta\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/malta/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMALTA\",\"Symbol\":\"\"},{\"CalendarId\":\"334024\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Mauritius\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/mauritius/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMAURITIUS\",\"Symbol\":\"\"},{\"CalendarId\":\"334039\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Mexico\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/mexico/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMEXICO\",\"Symbol\":\"\"},{\"CalendarId\":\"334051\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Moldova\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/moldova/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMOLDOVA\",\"Symbol\":\"\"},{\"CalendarId\":\"334063\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Mongolia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/mongolia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMONGOLIA\",\"Symbol\":\"\"},{\"CalendarId\":\"334091\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Morocco\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/morocco/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMOROCCO\",\"Symbol\":\"\"},{\"CalendarId\":\"334116\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Myanmar\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/myanmar/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMYANMAR\",\"Symbol\":\"\"},{\"CalendarId\":\"334162\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Netherlands\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/netherlands/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSNETHERLANDS\",\"Symbol\":\"\"},{\"CalendarId\":\"334180\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Nigeria\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/nigeria/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSNIGERIA\",\"Symbol\":\"\"},{\"CalendarId\":\"334204\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Norway\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/norway/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSNORWAY\",\"Symbol\":\"\"},{\"CalendarId\":\"334226\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Pakistan\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/pakistan/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSPAKISTAN\",\"Symbol\":\"\"},{\"CalendarId\":\"334266\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Paraguay\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/paraguay/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSPARAGUAY\",\"Symbol\":\"\"},{\"CalendarId\":\"334279\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Peru\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/peru/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSPERU\",\"Symbol\":\"\"},{\"CalendarId\":\"334291\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Philippines\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/philippines/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSPHILIPPINES\",\"Symbol\":\"\"},{\"CalendarId\":\"334309\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Poland\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/poland/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSPOLAND\",\"Symbol\":\"\"},{\"CalendarId\":\"334321\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Portugal\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/portugal/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSPORTUGAL\",\"Symbol\":\"\"},{\"CalendarId\":\"334334\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Romania\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/romania/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSROMANIA\",\"Symbol\":\"\"},{\"CalendarId\":\"334349\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Russia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"https://guidetopetersburg.com\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/russia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSRUSSIA\",\"Symbol\":\"\"},{\"CalendarId\":\"334393\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"South + Korea\",\"Category\":\"Holidays\",\"Event\":\"New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/south-korea/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSSOUTH + KOREA\",\"Symbol\":\"\"},{\"CalendarId\":\"314602\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"South + Korea\",\"Category\":\"Exports YoY\",\"Event\":\"Exports YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + of Trade, Industry & Energy (MOTIE)\",\"SourceURL\":\"http://english.motie.go.kr\",\"Actual\":\"-9.5%\",\"Previous\":\"-14%\",\"Forecast\":\"-10.1%\",\"TEForecast\":\"\",\"URL\":\"/south-korea/exports-yoy\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-01T00:00:01.43\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"KOREXPYOY\",\"Symbol\":\"KOREXPYOY\"},{\"CalendarId\":\"314603\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"South + Korea\",\"Category\":\"Imports YoY\",\"Event\":\"Imports YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + of Trade, Industry & Energy (MOTIE)\",\"SourceURL\":\"http://english.motie.go.kr\",\"Actual\":\"-2.4%\",\"Previous\":\"2.7%\",\"Forecast\":\"-0.6%\",\"TEForecast\":\"\",\"URL\":\"/south-korea/imports-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-01T00:00:01.223\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"KORIMPYOY\",\"Symbol\":\"KORIMPYOY\"},{\"CalendarId\":\"314604\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"South + Korea\",\"Category\":\"Balance of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + of Trade, Industry & Energy (MOTIE)\",\"SourceURL\":\"http://english.motie.go.kr\",\"Actual\":\"$-4.69B\",\"Previous\":\"$-6.99B\",\"Forecast\":\"$-6.74B\",\"TEForecast\":\"$ + -7.5B\",\"URL\":\"/south-korea/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-01T00:00:00.76\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"KOTRBAL\",\"Symbol\":\"KOTRBAL\"},{\"CalendarId\":\"334444\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Sweden\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/sweden/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSSWEDEN\",\"Symbol\":\"\"},{\"CalendarId\":\"334458\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Switzerland\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/switzerland/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSSWITZERLAND\",\"Symbol\":\"\"},{\"CalendarId\":\"334469\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Taiwan\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/taiwan/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSTAIWAN\",\"Symbol\":\"\"},{\"CalendarId\":\"336630\",\"Date\":\"2023-01-01T00:00:00\",\"Country\":\"Turkey\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/turkey/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-01T00:00:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSTURKEY\",\"Symbol\":\"\"},{\"CalendarId\":\"332956\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Albania\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/albania/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSALBANIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333008\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Armenia\",\"Category\":\"Holidays\",\"Event\":\"New + Year Holiday\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/armenia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSARMENIA\",\"Symbol\":\"\"},{\"CalendarId\":\"335479\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Australia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/australia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-19T03:55:11.26\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSAUSTRALIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333043\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Azerbaijan\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/azerbaijan/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSAZERBAIJAN\",\"Symbol\":\"\"},{\"CalendarId\":\"333075\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Barbados\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/barbados/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBARBADOS\",\"Symbol\":\"\"},{\"CalendarId\":\"333110\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Bolivia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/bolivia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBOLIVIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333124\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Bosnia + and Herzegovina\",\"Category\":\"Holidays\",\"Event\":\"New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/bosnia-and-herzegovina/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBOSNIA + AND\",\"Symbol\":\"\"},{\"CalendarId\":\"333134\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Botswana\",\"Category\":\"Holidays\",\"Event\":\"Second + New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/botswana/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBOTSWANA\",\"Symbol\":\"\"},{\"CalendarId\":\"335511\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Brunei\",\"Category\":\"Holidays\",\"Event\":\"New + Year Holiday\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/brunei/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T00:00:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBRUNEI\",\"Symbol\":\"\"},{\"CalendarId\":\"333174\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Bulgaria\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/bulgaria/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBULGARIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333221\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Cameroon\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/cameroon/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCAMEROON\",\"Symbol\":\"\"},{\"CalendarId\":\"333231\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Canada\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/canada/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-21T07:44:40.107\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCANADA\",\"Symbol\":\"\"},{\"CalendarId\":\"287179\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Chile\",\"Category\":\"Holidays\",\"Event\":\"New + Year's Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/chile/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCHILE\",\"Symbol\":\"\"},{\"CalendarId\":\"335863\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"China\",\"Category\":\"Holidays\",\"Event\":\"New + Year's Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/china/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T00:00:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCHINA\",\"Symbol\":\"\"},{\"CalendarId\":\"333335\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Cuba\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/cuba/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCUBA\",\"Symbol\":\"\"},{\"CalendarId\":\"287310\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Ecuador\",\"Category\":\"Holidays\",\"Event\":\"New + Year's Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/ecuador/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-23T03:12:44.013\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSECUADOR\",\"Symbol\":\"\"},{\"CalendarId\":\"333490\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Fiji\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/fiji/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSFIJI\",\"Symbol\":\"\"},{\"CalendarId\":\"333522\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Georgia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/georgia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSGEORGIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333547\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Ghana\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/ghana/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSGHANA\",\"Symbol\":\"\"},{\"CalendarId\":\"333597\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Hong + Kong\",\"Category\":\"Holidays\",\"Event\":\"New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/hong-kong/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSHONG + KONG\",\"Symbol\":\"\"},{\"CalendarId\":\"333735\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Jamaica\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/jamaica/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSJAMAICA\",\"Symbol\":\"\"},{\"CalendarId\":\"287515\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Japan\",\"Category\":\"Holidays\",\"Event\":\"New + Year's Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-19T09:40:55.233\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSJAPAN\",\"Symbol\":\"\"},{\"CalendarId\":\"333776\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Kazakhstan\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/kazakhstan/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSKAZAKHSTAN\",\"Symbol\":\"\"},{\"CalendarId\":\"333792\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Kenya\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/kenya/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSKENYA\",\"Symbol\":\"\"},{\"CalendarId\":\"333815\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Kyrgyzstan\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/kyrgyzstan/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSKYRGYZSTAN\",\"Symbol\":\"\"},{\"CalendarId\":\"333829\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Laos\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/laos/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSLAOS\",\"Symbol\":\"\"},{\"CalendarId\":\"334193\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Macedonia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/macedonia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"\",\"Symbol\":\"\"},{\"CalendarId\":\"333946\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Malawi\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/malawi/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMALAWI\",\"Symbol\":\"\"},{\"CalendarId\":\"333959\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Malaysia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/malaysia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMALAYSIA\",\"Symbol\":\"\"},{\"CalendarId\":\"334025\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Mauritius\",\"Category\":\"Holidays\",\"Event\":\"Second + New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/mauritius/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMAURITIUS\",\"Symbol\":\"\"},{\"CalendarId\":\"334076\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Montenegro\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/montenegro/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMONTENEGRO\",\"Symbol\":\"\"},{\"CalendarId\":\"334107\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Mozambique\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/mozambique/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMOZAMBIQUE\",\"Symbol\":\"\"},{\"CalendarId\":\"334138\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Namibia\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/namibia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSNAMIBIA\",\"Symbol\":\"\"},{\"CalendarId\":\"334170\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"New + Zealand\",\"Category\":\"Holidays\",\"Event\":\"Day after New Year\u2019s + Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/new-zealand/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSNEW + ZEALAND\",\"Symbol\":\"\"},{\"CalendarId\":\"334243\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Panama\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/panama/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSPANAMA\",\"Symbol\":\"\"},{\"CalendarId\":\"334255\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Papua + New Guinea\",\"Category\":\"Holidays\",\"Event\":\"New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/papua-new-guinea/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSPAPUA + NEW G\",\"Symbol\":\"\"},{\"CalendarId\":\"287734\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Philippines\",\"Category\":\"Holidays\",\"Event\":\"New + Year's Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/philippines/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSPHILIPPINES\",\"Symbol\":\"\"},{\"CalendarId\":\"334335\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Romania\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/romania/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSROMANIA\",\"Symbol\":\"\"},{\"CalendarId\":\"334350\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Russia\",\"Category\":\"Holidays\",\"Event\":\"New + Year Holiday Week\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"https://guidetopetersburg.com\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/russia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSRUSSIA\",\"Symbol\":\"\"},{\"CalendarId\":\"334370\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Singapore\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/singapore/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSSINGAPORE\",\"Symbol\":\"\"},{\"CalendarId\":\"334381\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"South + Africa\",\"Category\":\"Holidays\",\"Event\":\"New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/south-africa/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSSOUTH + AFRIC\",\"Symbol\":\"\"},{\"CalendarId\":\"334409\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Spain\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/spain/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSSPAIN\",\"Symbol\":\"\"},{\"CalendarId\":\"333450\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Swaziland\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/swaziland/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"\",\"Symbol\":\"\"},{\"CalendarId\":\"287950\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Sweden\",\"Category\":\"Holidays\",\"Event\":\"New + Year's Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/sweden/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSSWEDEN\",\"Symbol\":\"\"},{\"CalendarId\":\"287961\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Switzerland\",\"Category\":\"Holidays\",\"Event\":\"New + Year's Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/switzerland/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSSWITZERLAND\",\"Symbol\":\"\"},{\"CalendarId\":\"334459\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Switzerland\",\"Category\":\"Holidays\",\"Event\":\"St. + Berchtold\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/switzerland/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSSWITZERLAND\",\"Symbol\":\"\"},{\"CalendarId\":\"334470\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Taiwan\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/taiwan/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSTAIWAN\",\"Symbol\":\"\"},{\"CalendarId\":\"334483\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Thailand\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/thailand/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSTHAILAND\",\"Symbol\":\"\"},{\"CalendarId\":\"288019\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Thailand\",\"Category\":\"Holidays\",\"Event\":\"New + Year's Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/thailand/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSTHAILAND\",\"Symbol\":\"\"},{\"CalendarId\":\"334501\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Ukraine\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/ukraine/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSUKRAINE\",\"Symbol\":\"\"},{\"CalendarId\":\"334512\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Holidays\",\"Event\":\"New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-kingdom/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSUNITED + KING\",\"Symbol\":\"\"},{\"CalendarId\":\"334520\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"United + States\",\"Category\":\"Holidays\",\"Event\":\"New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSUNITED + STAT\",\"Symbol\":\"\"},{\"CalendarId\":\"288146\",\"Date\":\"2023-01-02T00:00:00\",\"Country\":\"Venezuela\",\"Category\":\"Holidays\",\"Event\":\"New + Year's Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/venezuela/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSVENEZUELA\",\"Symbol\":\"\"},{\"CalendarId\":\"314612\",\"Date\":\"2023-01-02T00:30:00\",\"Country\":\"Indonesia\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"50.9\",\"Previous\":\"50.3\",\"Forecast\":\"\",\"TEForecast\":\"50\",\"URL\":\"/indonesia/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T00:30:00.703\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"INDONESIAMANPMI\",\"Symbol\":\"INDONESIAMANPMI\"},{\"CalendarId\":\"314614\",\"Date\":\"2023-01-02T00:30:00\",\"Country\":\"Myanmar\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"42.1\",\"Previous\":\"44.6\",\"Forecast\":\"\",\"TEForecast\":\"47\",\"URL\":\"/myanmar/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T00:30:00.417\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"MYANMARMANPMI\",\"Symbol\":\"MYANMARMANPMI\"},{\"CalendarId\":\"314611\",\"Date\":\"2023-01-02T00:30:00\",\"Country\":\"South + Korea\",\"Category\":\"Manufacturing PMI\",\"Event\":\"S&P Global Manufacturing + PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"48.2\",\"Previous\":\"49\",\"Forecast\":\"\",\"TEForecast\":\"48\",\"URL\":\"/south-korea/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-02T00:30:00.583\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SOUTHKOREMANPMI\",\"Symbol\":\"SOUTHKOREMANPMI\"},{\"CalendarId\":\"314622\",\"Date\":\"2023-01-02T02:45:00\",\"Country\":\"Peru\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica e Inform\xE1tica (INEI)\",\"SourceURL\":\"http://www.inei.gob.pe/\",\"Actual\":\"8.46%\",\"Previous\":\"8.45%\",\"Forecast\":\"\",\"TEForecast\":\"8.03%\",\"URL\":\"/peru/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T02:46:40.5\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PRCPYOY\",\"Symbol\":\"PRCPYOY\"},{\"CalendarId\":\"314623\",\"Date\":\"2023-01-02T02:45:00\",\"Country\":\"Peru\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica e Inform\xE1tica (INEI)\",\"SourceURL\":\"https://www.inei.gob.pe/\",\"Actual\":\"0.79%\",\"Previous\":\"0.52%\",\"Forecast\":\"\",\"TEForecast\":\"0.3%\",\"URL\":\"/peru/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T02:46:07.27\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PERUINFRATMOM\",\"Symbol\":\"PERUINFRATMOM\"},{\"CalendarId\":\"314617\",\"Date\":\"2023-01-02T04:00:00\",\"Country\":\"Indonesia\",\"Category\":\"Core + Inflation Rate\",\"Event\":\"Core Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Indonesia\",\"SourceURL\":\"https://www.bps.go.id/\",\"Actual\":\"3.36%\",\"Previous\":\"3.3%\",\"Forecast\":\"3.39%\",\"TEForecast\":\"3.4%\",\"URL\":\"/indonesia/core-inflation-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T04:17:16.933\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"INDONESIACORINFRAT\",\"Symbol\":\"INDONESIACORINFRAT\"},{\"CalendarId\":\"314618\",\"Date\":\"2023-01-02T04:00:00\",\"Country\":\"Indonesia\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Indonesia\",\"SourceURL\":\"https://www.bps.go.id/\",\"Actual\":\"0.66%\",\"Previous\":\"0.09%\",\"Forecast\":\"0.52%\",\"TEForecast\":\"0.6%\",\"URL\":\"/indonesia/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T04:07:36.977\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"INDONESIAINFRATMOM\",\"Symbol\":\"INDONESIAINFRATMOM\"},{\"CalendarId\":\"314619\",\"Date\":\"2023-01-02T04:00:00\",\"Country\":\"Indonesia\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Indonesia\",\"SourceURL\":\"https://www.bps.go.id/\",\"Actual\":\"5.51%\",\"Previous\":\"5.42%\",\"Forecast\":\"5.39%\",\"TEForecast\":\"5.4%\",\"URL\":\"/indonesia/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-02T04:07:39.933\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"IDCPIY\",\"Symbol\":\"IDCPIY\"},{\"CalendarId\":\"314620\",\"Date\":\"2023-01-02T04:40:00\",\"Country\":\"Indonesia\",\"Category\":\"Tourist + Arrivals\",\"Event\":\"Tourist Arrivals YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Indonesia\",\"SourceURL\":\"https://www.bps.go.id/\",\"Actual\":\"336.50%\",\"Previous\":\"364.31%\",\"Forecast\":\"\",\"TEForecast\":\"4480%\",\"URL\":\"/indonesia/tourist-arrivals\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T04:37:34.59\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"INDONESIATOUARR\",\"Symbol\":\"INDONESIATOUARR\"},{\"CalendarId\":\"314621\",\"Date\":\"2023-01-02T05:00:00\",\"Country\":\"India\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"57.8\",\"Previous\":\"55.7\",\"Forecast\":\"54.3\",\"TEForecast\":\"54\",\"URL\":\"/india/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-02T05:00:00.207\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"INDIAMANPMI\",\"Symbol\":\"INDIAMANPMI\"},{\"CalendarId\":\"314634\",\"Date\":\"2023-01-02T06:00:00\",\"Country\":\"Netherlands\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"NEVI Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"48.6\",\"Previous\":\"46\",\"Forecast\":\"\",\"TEForecast\":\"48\",\"URL\":\"/netherlands/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T06:00:00.193\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NETHERLANDMANPMI\",\"Symbol\":\"NETHERLANDMANPMI\"},{\"CalendarId\":\"314624\",\"Date\":\"2023-01-02T07:00:00\",\"Country\":\"Turkey\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"Istanbul Chamber of Industry Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"48.1\",\"Previous\":\"45.7\",\"Forecast\":\"\",\"TEForecast\":\"51.5\",\"URL\":\"/turkey/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T07:00:00.2\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"TURKEYMANPMI\",\"Symbol\":\"TURKEYMANPMI\"},{\"CalendarId\":\"314629\",\"Date\":\"2023-01-02T07:30:00\",\"Country\":\"Sweden\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"Swedbank Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Swedbank\",\"SourceURL\":\"https://www.swedbank.com/\",\"Actual\":\"45.9\",\"Previous\":\"45.9\",\"Forecast\":\"\",\"TEForecast\":\"45.4\",\"URL\":\"/sweden/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T07:36:36.17\",\"Revised\":\"45.8\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SWEDENMANPMI\",\"Symbol\":\"SWEDENMANPMI\"},{\"CalendarId\":\"305377\",\"Date\":\"2023-01-02T07:30:00\",\"Country\":\"Thailand\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Oct\",\"ReferenceDate\":\"2022-10-31T00:00:00\",\"Source\":\"Bank + of Thailand\",\"SourceURL\":\"https://www.bot.or.th\",\"Actual\":\"-0.8%\",\"Previous\":\"12.5%\",\"Forecast\":\"\",\"TEForecast\":\"4.9%\",\"URL\":\"/thailand/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T09:58:12.24\",\"Revised\":\"12.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"THALANDRETSYOY\",\"Symbol\":\"ThalandRetsYoY\"},{\"CalendarId\":\"314631\",\"Date\":\"2023-01-02T08:00:00\",\"Country\":\"Hungary\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"HALPIM Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"HALPIM\",\"SourceURL\":\"http://logisztika.hu\",\"Actual\":\"63.1\",\"Previous\":\"56\",\"Forecast\":\"\",\"TEForecast\":\"52.8\",\"URL\":\"/hungary/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T08:00:00.28\",\"Revised\":\"54.7\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HUNGARYMANPMI\",\"Symbol\":\"HUNGARYMANPMI\"},{\"CalendarId\":\"314633\",\"Date\":\"2023-01-02T08:00:00\",\"Country\":\"Poland\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"45.6\",\"Previous\":\"43.4\",\"Forecast\":\"44\",\"TEForecast\":\"47.3\",\"URL\":\"/poland/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T08:00:00.13\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"POLANDMANPMI\",\"Symbol\":\"POLANDMANPMI\"},{\"CalendarId\":\"314635\",\"Date\":\"2023-01-02T08:15:00\",\"Country\":\"Spain\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"46.4\",\"Previous\":\"45.7\",\"Forecast\":\"46.2\",\"TEForecast\":\"47.2\",\"URL\":\"/spain/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-02T08:15:00.2\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SPAINMANPMI\",\"Symbol\":\"SPAINMANPMI\"},{\"CalendarId\":\"314639\",\"Date\":\"2023-01-02T08:30:00\",\"Country\":\"Austria\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Public + Employment Service Austria (AMS)\",\"SourceURL\":\"https://www.ams.at\",\"Actual\":\"7.4%\",\"Previous\":\"6.2%\",\"Forecast\":\"\",\"TEForecast\":\"7.9%\",\"URL\":\"/austria/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-02T08:28:14.457\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UMRTAT\",\"Symbol\":\"UMRTAT\"},{\"CalendarId\":\"334712\",\"Date\":\"2023-01-02T08:30:00\",\"Country\":\"Austria\",\"Category\":\"Unemployed + Persons\",\"Event\":\"Unemployed Persons\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Arbeitsmarktservice + Oesterreich\",\"SourceURL\":\"https://www.ams.at\",\"Actual\":\"309.7K\",\"Previous\":\"257.5K\",\"Forecast\":\"\",\"TEForecast\":\"318.2K\",\"URL\":\"/austria/unemployed-persons\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T08:28:14.637\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"AUSTRIAUNEPER\",\"Symbol\":\"AUSTRIAUNEPER\"},{\"CalendarId\":\"314638\",\"Date\":\"2023-01-02T08:30:00\",\"Country\":\"Czech + Republic\",\"Category\":\"Manufacturing PMI\",\"Event\":\"S&P Global Manufacturing + PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"42.6\",\"Previous\":\"41.6\",\"Forecast\":\"42.7\",\"TEForecast\":\"51.4\",\"URL\":\"/czech-republic/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T08:30:00.163\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CZECHREPUMANPMI\",\"Symbol\":\"CZECHREPUMANPMI\"},{\"CalendarId\":\"314640\",\"Date\":\"2023-01-02T08:45:00\",\"Country\":\"Italy\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"48.5\",\"Previous\":\"48.4\",\"Forecast\":\"48.5\",\"TEForecast\":\"44.5\",\"URL\":\"/italy/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-02T08:45:00.22\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"ITALYMANPMI\",\"Symbol\":\"ITALYMANPMI\"},{\"CalendarId\":\"314642\",\"Date\":\"2023-01-02T08:50:00\",\"Country\":\"France\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.2\",\"Previous\":\"48.3\",\"Forecast\":\"48.9\",\"TEForecast\":\"48.9\",\"URL\":\"/france/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-02T08:50:00.153\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FRANCEMANPMI\",\"Symbol\":\"FRANCEMANPMI\"},{\"CalendarId\":\"314643\",\"Date\":\"2023-01-02T08:55:00\",\"Country\":\"Germany\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"47.1\",\"Previous\":\"46.2\",\"Forecast\":\"47.4\",\"TEForecast\":\"47.4\",\"URL\":\"/germany/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-02T08:55:00.32\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GERMANYMANPMI\",\"Symbol\":\"GERMANYMANPMI\"},{\"CalendarId\":\"314644\",\"Date\":\"2023-01-02T09:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Manufacturing PMI\",\"Event\":\"S&P Global Manufacturing + PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"47.8\",\"Previous\":\"47.1\",\"Forecast\":\"47.8\",\"TEForecast\":\"47.8\",\"URL\":\"/euro-area/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-02T09:00:00.203\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EUROAREAMANPMI\",\"Symbol\":\"EUROAREAMANPMI\"},{\"CalendarId\":\"314646\",\"Date\":\"2023-01-02T09:00:00\",\"Country\":\"Greece\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"47.2\",\"Previous\":\"48.4\",\"Forecast\":\"\",\"TEForecast\":\"54.6\",\"URL\":\"/greece/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T09:00:00.43\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GREECEMANPMI\",\"Symbol\":\"GREECEMANPMI\"},{\"CalendarId\":\"314645\",\"Date\":\"2023-01-02T09:00:00\",\"Country\":\"Norway\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"DNB Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"NIMA/DNB + Markets\",\"SourceURL\":\"https://www.nima.no\",\"Actual\":\"50\",\"Previous\":\"51.1\",\"Forecast\":\"\",\"TEForecast\":\"48\",\"URL\":\"/norway/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T09:00:00.303\",\"Revised\":\"51.2\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NORWAYMANPMI\",\"Symbol\":\"NORWAYMANPMI\"},{\"CalendarId\":\"314607\",\"Date\":\"2023-01-02T09:30:00\",\"Country\":\"Pakistan\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Pakistan + Bureau of Statistics\",\"SourceURL\":\"http://www.pbs.gov.pk\",\"Actual\":\"24.5%\",\"Previous\":\"23.8%\",\"Forecast\":\"\",\"TEForecast\":\"23%\",\"URL\":\"/pakistan/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T10:52:10.957\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PACPGENY\",\"Symbol\":\"PACPGENY\"},{\"CalendarId\":\"314608\",\"Date\":\"2023-01-02T09:30:00\",\"Country\":\"Pakistan\",\"Category\":\"Producer + Prices Change\",\"Event\":\"Wholesale Prices YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Pakistan + Bureau of Statistics\",\"SourceURL\":\"http://www.pbs.gov.pk/\",\"Actual\":\"27.1%\",\"Previous\":\"27.7%\",\"Forecast\":\"\",\"TEForecast\":\"26.5%\",\"URL\":\"/pakistan/producer-prices-change\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T10:53:35.867\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PAKISTANPROPRICHA\",\"Symbol\":\"PAKISTANPROPRICHA\"},{\"CalendarId\":\"336742\",\"Date\":\"2023-01-02T09:30:00\",\"Country\":\"Pakistan\",\"Category\":\"Inflation + Rate MoM\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Pakistan + Bureau of Statistics\",\"SourceURL\":\"http://www.pbs.gov.pk\",\"Actual\":\"0.5\",\"Previous\":\"0.8\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/pakistan/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T21:06:47.99\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"PAKISTANINFRATMOM\",\"Symbol\":\"PAKISTANINFRATMOM\"},{\"CalendarId\":\"311870\",\"Date\":\"2023-01-02T09:30:00\",\"Country\":\"Seychelles\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-09-30T00:00:00\",\"Source\":\"National + Bureau of Statistics, Seychelles\",\"SourceURL\":\"https://www.nbs.gov.sc\",\"Actual\":\"14%\",\"Previous\":\"4%\",\"Forecast\":\"\",\"TEForecast\":\"3%\",\"URL\":\"/seychelles/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T12:05:08.64\",\"Revised\":\"4.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SEYLLESGDPATE\",\"Symbol\":\"SEYLLESGDPATE\"},{\"CalendarId\":\"314647\",\"Date\":\"2023-01-02T10:00:00\",\"Country\":\"Denmark\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"DILF Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"DILF + - Danish Purchasing and Logistics Forum\",\"SourceURL\":\"https://www.dilf.dk\",\"Actual\":\"51.2\",\"Previous\":\"45.9\",\"Forecast\":\"\",\"TEForecast\":\"48.8\",\"URL\":\"/denmark/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T10:00:00.207\",\"Revised\":\"45.5\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"DENMARKMANPMI\",\"Symbol\":\"DENMARKMANPMI\"},{\"CalendarId\":\"314648\",\"Date\":\"2023-01-02T10:30:00\",\"Country\":\"Cyprus\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Ministry + of Finance, Cyprus\",\"SourceURL\":\"https://www.cystat.gov.cy/en/default\",\"Actual\":\"2.4%\",\"Previous\":\"2.5%\",\"Forecast\":\"\",\"TEForecast\":\"2.8%\",\"URL\":\"/cyprus/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T10:40:07.263\",\"Revised\":\"3.0%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CYPPRUSRETSYOY\",\"Symbol\":\"CypprusRetsYoY\"},{\"CalendarId\":\"336285\",\"Date\":\"2023-01-02T10:50:00\",\"Country\":\"Turkey\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Turkish + Statistical Institute\",\"SourceURL\":\"https://www.tuik.gov.tr/\",\"Actual\":\"$-10.38B\",\"Previous\":\"$-8.8B\",\"Forecast\":\"\",\"TEForecast\":\"$ + -9.7B\",\"URL\":\"/turkey/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-02T10:49:38.627\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"TUTBAL\",\"Symbol\":\"TUTBAL\"},{\"CalendarId\":\"336287\",\"Date\":\"2023-01-02T10:50:00\",\"Country\":\"Turkey\",\"Category\":\"Exports\",\"Event\":\"Exports + Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Turkish + Statistical Institute\",\"SourceURL\":\"https://www.tuik.gov.tr/\",\"Actual\":\"$22.92B\",\"Previous\":\"$21.9B\",\"Forecast\":\"\",\"TEForecast\":\"$22.5B\",\"URL\":\"/turkey/exports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T10:49:48.087\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"TUTBEX\",\"Symbol\":\"TUTBEX\"},{\"CalendarId\":\"336290\",\"Date\":\"2023-01-02T10:50:00\",\"Country\":\"Turkey\",\"Category\":\"Imports\",\"Event\":\"Imports + Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Turkish + Statistical Institute\",\"SourceURL\":\"https://www.tuik.gov.tr/\",\"Actual\":\"$33.3B\",\"Previous\":\"$30.7B\",\"Forecast\":\"\",\"TEForecast\":\"$32.2B\",\"URL\":\"/turkey/imports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T10:49:58.347\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"TUTBIM\",\"Symbol\":\"TUTBIM\"},{\"CalendarId\":\"305296\",\"Date\":\"2023-01-02T11:00:00\",\"Country\":\"Portugal\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Portugal\",\"SourceURL\":\"http://www.ine.pt\",\"Actual\":\"-0.3%\",\"Previous\":\"-1.9%\",\"Forecast\":\"\",\"TEForecast\":\"-1.9%\",\"URL\":\"/portugal/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T11:04:38.98\",\"Revised\":\"-2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PTIPTOTY\",\"Symbol\":\"PTIPTOTY\"},{\"CalendarId\":\"305297\",\"Date\":\"2023-01-02T11:00:00\",\"Country\":\"Portugal\",\"Category\":\"Industrial + Production Mom\",\"Event\":\"Industrial Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Portugal\",\"SourceURL\":\"http://www.ine.pt\",\"Actual\":\"3.7%\",\"Previous\":\"-1.8%\",\"Forecast\":\"\",\"TEForecast\":\"-0.2%\",\"URL\":\"/portugal/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T11:04:06.927\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PORTUGALINDPROMOM\",\"Symbol\":\"PORTUGALINDPROMOM\"},{\"CalendarId\":\"314708\",\"Date\":\"2023-01-02T11:00:00\",\"Country\":\"Portugal\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Portugal\",\"SourceURL\":\"http://www.ine.pt\",\"Actual\":\"-38.1\",\"Previous\":\"-37.7\",\"Forecast\":\"\",\"TEForecast\":\"-37\",\"URL\":\"/portugal/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T11:01:01.197\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"PTCCI\",\"Symbol\":\"PTCCI\"},{\"CalendarId\":\"314709\",\"Date\":\"2023-01-02T11:00:00\",\"Country\":\"Portugal\",\"Category\":\"Business + Confidence\",\"Event\":\"Business Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Portugal\",\"SourceURL\":\"http://www.ine.pt\",\"Actual\":\"1.2\",\"Previous\":\"1.2\",\"Forecast\":\"\",\"TEForecast\":\"1.1\",\"URL\":\"/portugal/business-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T11:00:39.42\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"PORTUGALBC\",\"Symbol\":\"PortugalBC\"},{\"CalendarId\":\"312645\",\"Date\":\"2023-01-02T11:30:00\",\"Country\":\"Brazil\",\"Category\":\"Interest + Rate\",\"Event\":\"BCB Focus Market Readout\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Banco + Central do Brasil\",\"SourceURL\":\"http://www.bcb.gov.br\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/brazil/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-09T10:34:02.77\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"BZSTSETA\",\"Symbol\":\"BZSTSETA\"},{\"CalendarId\":\"332540\",\"Date\":\"2023-01-02T11:30:00\",\"Country\":\"Brazil\",\"Category\":\"Foreign + Direct Investment\",\"Event\":\"Foreign Direct Investment\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2023-11-30T00:00:00\",\"Source\":\"Banco + Central do Brasil\",\"SourceURL\":\"https://www.bcb.gov.br\",\"Actual\":\"\",\"Previous\":\"$3.31B\",\"Forecast\":\"\",\"TEForecast\":\"$4.5B\",\"URL\":\"/brazil/foreign-direct-investment\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-12-21T21:12:54.943\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"BRAZILFORDIRINV\",\"Symbol\":\"BRAZILFORDIRINV\"},{\"CalendarId\":\"314657\",\"Date\":\"2023-01-02T12:00:00\",\"Country\":\"Spain\",\"Category\":\"Total + Vehicle Sales\",\"Event\":\"New Car Sales YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"ANFAC + - Asociacion Espanola de Fabricantes de Automoviles y Camiones\",\"SourceURL\":\"https://anfac.com/\",\"Actual\":\"-14.1%\",\"Previous\":\"10.3%\",\"Forecast\":\"\",\"TEForecast\":\"8.5%\",\"URL\":\"/spain/total-vehicle-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T12:09:14.98\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SPAINTOTVEHSAL\",\"Symbol\":\"SPAINTOTVEHSAL\"},{\"CalendarId\":\"314662\",\"Date\":\"2023-01-02T13:00:00\",\"Country\":\"Brazil\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"44.2\",\"Previous\":\"44.3\",\"Forecast\":\"\",\"TEForecast\":\"44\",\"URL\":\"/brazil/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T13:00:00.223\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"BRAZILMANPMI\",\"Symbol\":\"BRAZILMANPMI\"},{\"CalendarId\":\"315740\",\"Date\":\"2023-01-02T13:30:00\",\"Country\":\"Bangladesh\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bangladesh + Bureau of Statistics\",\"SourceURL\":\"http://www.bbs.gov.bd/\",\"Actual\":\"8.71%\",\"Previous\":\"8.85%\",\"Forecast\":\"\",\"TEForecast\":\"8.4%\",\"URL\":\"/bangladesh/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T13:32:34.57\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BANGLADESHIR\",\"Symbol\":\"BangladeshIR\"},{\"CalendarId\":\"336694\",\"Date\":\"2023-01-02T13:30:00\",\"Country\":\"Bangladesh\",\"Category\":\"Inflation + Rate MoM\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bangladesh + Bureau of Statistics\",\"SourceURL\":\"http://www.bbs.gov.bd/\",\"Actual\":\"-0.51%\",\"Previous\":\"-0.54%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/bangladesh/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T02:23:38.61\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BANGLADESHINFRATMOM\",\"Symbol\":\"BANGLADESHINFRATMOM\"},{\"CalendarId\":\"312646\",\"Date\":\"2023-01-02T14:00:00\",\"Country\":\"France\",\"Category\":\"3 + Month Bill Yield\",\"Event\":\"3-Month BTF Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Agence + France Tr\xE9sor\",\"SourceURL\":\"https://www.aft.gouv.fr\",\"Actual\":\"2.096%\",\"Previous\":\"1.714%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/france/3-month-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T13:59:03.247\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRANCE3MONBILYIE\",\"Symbol\":\"FRANCE3MONBILYIE\"},{\"CalendarId\":\"312647\",\"Date\":\"2023-01-02T14:00:00\",\"Country\":\"France\",\"Category\":\"6 + Month Bill Yield\",\"Event\":\"6-Month BTF Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Agence + France Tr\xE9sor\",\"SourceURL\":\"https://www.aft.gouv.fr\",\"Actual\":\"2.432%\",\"Previous\":\"2.352%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/france/6-month-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T13:59:10.997\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRANCE6MONBILYIE\",\"Symbol\":\"FRANCE6MONBILYIE\"},{\"CalendarId\":\"312648\",\"Date\":\"2023-01-02T14:00:00\",\"Country\":\"France\",\"Category\":\"52 + Week Bill Yield\",\"Event\":\"12-Month BTF Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Agence + France Tr\xE9sor\",\"SourceURL\":\"https://www.investing.com\",\"Actual\":\"2.824%\",\"Previous\":\"2.628%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/france/52-week-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T13:59:16.1\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRANCE5WBY\",\"Symbol\":\"FRANCE5WBY\"},{\"CalendarId\":\"312519\",\"Date\":\"2023-01-02T14:00:00\",\"Country\":\"Israel\",\"Category\":\"Interest + Rate\",\"Event\":\"Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-01-02T00:00:00\",\"Source\":\"Bank + of Israel\",\"SourceURL\":\"https://www.boi.org.il\",\"Actual\":\"3.75%\",\"Previous\":\"3.25%\",\"Forecast\":\"3.75%\",\"TEForecast\":\"3.75%\",\"URL\":\"/israel/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-02T14:00:24.86\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ISBRATE\",\"Symbol\":\"ISBRATE\"},{\"CalendarId\":\"312303\",\"Date\":\"2023-01-02T15:00:00\",\"Country\":\"Australia\",\"Category\":\"CoreLogic + Dwelling Prices MoM\",\"Event\":\"CoreLogic Dwelling Prices MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"CoreLogic, + Australia\",\"SourceURL\":\"https://www.corelogic.com.au/\",\"Actual\":\"-1.2%\",\"Previous\":\"-1.1%\",\"Forecast\":\"\",\"TEForecast\":\"-1.6%\",\"URL\":\"/australia/corelogic-dwelling-prices-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T14:53:31.703\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUSCDPM\",\"Symbol\":\"AUSCDPM\"},{\"CalendarId\":\"314668\",\"Date\":\"2023-01-02T15:00:00\",\"Country\":\"Colombia\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"Davivienda Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"51.1\",\"Previous\":\"47.3\",\"Forecast\":\"\",\"TEForecast\":\"47\",\"URL\":\"/colombia/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T15:00:29.647\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"COLOMBIAMANPMI\",\"Symbol\":\"COLOMBIAMANPMI\"},{\"CalendarId\":\"314669\",\"Date\":\"2023-01-02T15:30:00\",\"Country\":\"Mexico\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"51.3\",\"Previous\":\"50.6\",\"Forecast\":\"\",\"TEForecast\":\"49\",\"URL\":\"/mexico/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-02T15:30:00.217\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"MEXICOMANPMI\",\"Symbol\":\"MEXICOMANPMI\"},{\"CalendarId\":\"314673\",\"Date\":\"2023-01-02T18:00:00\",\"Country\":\"Brazil\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Minist\xE9rio + do Desenvolvimento, Ind\xFAstria e Com\xE9rcio Exterior\",\"SourceURL\":\"http://www.mdic.gov.br\",\"Actual\":\"$4.8B\",\"Previous\":\"$6.7B\",\"Forecast\":\"\",\"TEForecast\":\"$ + 5.6B\",\"URL\":\"/brazil/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-02T18:00:21.1\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"BZTBBALM\",\"Symbol\":\"BZTBBALM\"},{\"CalendarId\":\"314674\",\"Date\":\"2023-01-02T22:00:00\",\"Country\":\"Australia\",\"Category\":\"manufacturing + pmi\",\"Event\":\"Judo Bank Manufacturing PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"50.2\",\"Previous\":\"51.3\",\"Forecast\":\"\",\"TEForecast\":\"50.4\",\"URL\":\"/australia/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-02T22:00:00.227\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"AUSTRALIAMANPMI\",\"Symbol\":\"AUSTRALIAMANPMI\"},{\"CalendarId\":\"314991\",\"Date\":\"2023-01-03T00:00:00\",\"Country\":\"Argentina\",\"Category\":\"Tax + Revenue\",\"Event\":\"Tax Revenue\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministerio + de Hacienda, Argentina\",\"SourceURL\":\"https://www.minhacienda.gob.ar\",\"Actual\":\"ARS2307.48B\",\"Previous\":\"ARS1953.86B\",\"Forecast\":\"\",\"TEForecast\":\"ARS1956B\",\"URL\":\"/argentina/tax-revenue\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T03:35:32.11\",\"Revised\":\"\",\"Currency\":\"ARS\",\"Unit\":\"B\",\"Ticker\":\"ARGENTINATAXREV\",\"Symbol\":\"ARGENTINATAXREV\"},{\"CalendarId\":\"333135\",\"Date\":\"2023-01-03T00:00:00\",\"Country\":\"Botswana\",\"Category\":\"Holidays\",\"Event\":\"Second + New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/botswana/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBOTSWANA\",\"Symbol\":\"\"},{\"CalendarId\":\"335510\",\"Date\":\"2023-01-03T00:00:00\",\"Country\":\"Japan\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T00:00:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSJAPAN\",\"Symbol\":\"\"},{\"CalendarId\":\"333777\",\"Date\":\"2023-01-03T00:00:00\",\"Country\":\"Kazakhstan\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/kazakhstan/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSKAZAKHSTAN\",\"Symbol\":\"\"},{\"CalendarId\":\"334077\",\"Date\":\"2023-01-03T00:00:00\",\"Country\":\"Montenegro\",\"Category\":\"Holidays\",\"Event\":\"New + Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/montenegro/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMONTENEGRO\",\"Symbol\":\"\"},{\"CalendarId\":\"334171\",\"Date\":\"2023-01-03T00:00:00\",\"Country\":\"New + Zealand\",\"Category\":\"Holidays\",\"Event\":\"New Year\u2019s Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/new-zealand/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSNEW + ZEALAND\",\"Symbol\":\"\"},{\"CalendarId\":\"334351\",\"Date\":\"2023-01-03T00:00:00\",\"Country\":\"Russia\",\"Category\":\"Holidays\",\"Event\":\"New + Year Holiday Week\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"https://guidetopetersburg.com\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/russia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSRUSSIA\",\"Symbol\":\"\"},{\"CalendarId\":\"314605\",\"Date\":\"2023-01-03T00:00:00\",\"Country\":\"Singapore\",\"Category\":\"GDP + Growth Rate\",\"Event\":\"GDP Growth Rate QoQ Adv\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Singapore\",\"SourceURL\":\"https://www.singstat.gov.sg/\",\"Actual\":\"0.2%\",\"Previous\":\"1.1%\",\"Forecast\":\"\",\"TEForecast\":\"0.3%\",\"URL\":\"/singapore/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-03T00:01:31.163\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SGDPQOQ\",\"Symbol\":\"SGDPQOQ\"},{\"CalendarId\":\"314606\",\"Date\":\"2023-01-03T00:00:00\",\"Country\":\"Singapore\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY Adv\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Singapore\",\"SourceURL\":\"https://www.singstat.gov.sg/\",\"Actual\":\"2.2%\",\"Previous\":\"4.2%\",\"Forecast\":\"2.1%\",\"TEForecast\":\"2.1%\",\"URL\":\"/singapore/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-03T00:00:00.157\",\"Revised\":\"4.1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SGDPYOY\",\"Symbol\":\"SGDPYOY\"},{\"CalendarId\":\"314610\",\"Date\":\"2023-01-03T00:30:00\",\"Country\":\"Malaysia\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"47.8\",\"Previous\":\"47.9\",\"Forecast\":\"\",\"TEForecast\":\"48.7\",\"URL\":\"/malaysia/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T00:30:00.427\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"MALAYSIAMANPMI\",\"Symbol\":\"MALAYSIAMANPMI\"},{\"CalendarId\":\"314613\",\"Date\":\"2023-01-03T00:30:00\",\"Country\":\"Philippines\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"53.1\",\"Previous\":\"52.7\",\"Forecast\":\"\",\"TEForecast\":\"52\",\"URL\":\"/philippines/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T00:30:00.25\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"PHILIPPINEMANPMI\",\"Symbol\":\"PHILIPPINEMANPMI\"},{\"CalendarId\":\"314609\",\"Date\":\"2023-01-03T00:30:00\",\"Country\":\"Taiwan\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"44.6\",\"Previous\":\"41.6\",\"Forecast\":\"\",\"TEForecast\":\"48\",\"URL\":\"/taiwan/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T00:33:02.097\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"TAIWANMANPMI\",\"Symbol\":\"TAIWANMANPMI\"},{\"CalendarId\":\"314676\",\"Date\":\"2023-01-03T00:30:00\",\"Country\":\"Vietnam\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"46.4\",\"Previous\":\"47.4\",\"Forecast\":\"\",\"TEForecast\":\"48\",\"URL\":\"/vietnam/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T00:30:00.673\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"VIETNAMMANPMI\",\"Symbol\":\"VIETNAMMANPMI\"},{\"CalendarId\":\"314616\",\"Date\":\"2023-01-03T01:01:00\",\"Country\":\"Ireland\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"AIB Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"48.7\",\"Previous\":\"48.7\",\"Forecast\":\"\",\"TEForecast\":\"53.8\",\"URL\":\"/ireland/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T01:05:39.937\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"IRELANDMANPMI\",\"Symbol\":\"IRELANDMANPMI\"},{\"CalendarId\":\"314615\",\"Date\":\"2023-01-03T01:30:00\",\"Country\":\"Singapore\",\"Category\":\"House + Price Index MoM\",\"Event\":\"URA Property Index QoQ Prel\",\"Reference\":\"Q4\",\"ReferenceDate\":\"2023-12-31T00:00:00\",\"Source\":\"Urban + Redevelopment Authority\",\"SourceURL\":\"https://www.ura.gov.sg\",\"Actual\":\"0.2%\",\"Previous\":\"3.8%\",\"Forecast\":\"\",\"TEForecast\":\"3.2%\",\"URL\":\"/singapore/house-price-index-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T01:38:47.787\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SGPHPIM\",\"Symbol\":\"SGPHPIM\"},{\"CalendarId\":\"314679\",\"Date\":\"2023-01-03T01:45:00\",\"Country\":\"China\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"Caixin Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49\",\"Previous\":\"49.4\",\"Forecast\":\"48.8\",\"TEForecast\":\"48\",\"URL\":\"/china/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-03T01:45:00.18\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CHINAMANPMI\",\"Symbol\":\"CHINAMANPMI\"},{\"CalendarId\":\"314680\",\"Date\":\"2023-01-03T04:15:00\",\"Country\":\"Saudi + Arabia\",\"Category\":\"Manufacturing PMI\",\"Event\":\"Emirates NBD PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"56.9\",\"Previous\":\"58.5\",\"Forecast\":\"\",\"TEForecast\":\"54\",\"URL\":\"/saudi-arabia/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T04:15:47.667\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SAUDIARABMANPMI\",\"Symbol\":\"SAUDIARABMANPMI\"},{\"CalendarId\":\"314678\",\"Date\":\"2023-01-03T05:30:00\",\"Country\":\"Australia\",\"Category\":\"Commodity + Prices YoY\",\"Event\":\"Commodity Prices YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Reserve + Bank of Australia\",\"SourceURL\":\"http://www.rba.gov.au/\",\"Actual\":\"15.6%\",\"Previous\":\"19.6%\",\"Forecast\":\"\",\"TEForecast\":\"15.1%\",\"URL\":\"/australia/commodity-prices-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T09:50:03.687\",\"Revised\":\"19.1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUSCPY\",\"Symbol\":\"AUSCPY\"},{\"CalendarId\":\"312223\",\"Date\":\"2023-01-03T06:30:00\",\"Country\":\"Germany\",\"Category\":\"North + Rhine Westphalia CPI YoY\",\"Event\":\"North Rhine Westphalia CPI MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Landesbetrieb + Information und Technik Nordrhein-Westfalen\",\"SourceURL\":\"https://www.it.nrw/\",\"Actual\":\"-1%\",\"Previous\":\"-0.8%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/north-rhine-westphalia-cpi-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T06:32:12.11\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUNRWCY\",\"Symbol\":\"DEUNRWCY\"},{\"CalendarId\":\"312224\",\"Date\":\"2023-01-03T06:30:00\",\"Country\":\"Germany\",\"Category\":\"North + Rhine Westphalia CPI YoY\",\"Event\":\"North Rhine Westphalia CPI YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Landesbetrieb + Information und Technik Nordrhein-Westfalen\",\"SourceURL\":\"https://www.it.nrw/\",\"Actual\":\"8.7%\",\"Previous\":\"10.4%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/north-rhine-westphalia-cpi-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T06:30:09.07\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUNRWCY\",\"Symbol\":\"DEUNRWCY\"},{\"CalendarId\":\"314656\",\"Date\":\"2023-01-03T07:00:00\",\"Country\":\"Georgia\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Statistics Office of Georgia\",\"SourceURL\":\"https://www.geostat.ge/\",\"Actual\":\"9.8%\",\"Previous\":\"10.4%\",\"Forecast\":\"\",\"TEForecast\":\"10.5%\",\"URL\":\"/georgia/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T07:00:51.677\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GEORGIAINFNRATE\",\"Symbol\":\"GEORGIAINFNRATE\"},{\"CalendarId\":\"336517\",\"Date\":\"2023-01-03T07:00:00\",\"Country\":\"Georgia\",\"Category\":\"Inflation + Rate MoM\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Statistics Office of Georgia\",\"SourceURL\":\"http://geostat.ge\",\"Actual\":\"-0.3%\",\"Previous\":\"0.5%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/georgia/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T07:01:33.37\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GEORGIAINFRATMOM\",\"Symbol\":\"GEORGIAINFRATMOM\"},{\"CalendarId\":\"336293\",\"Date\":\"2023-01-03T07:00:00\",\"Country\":\"Turkey\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Turkish + Statistical Institute\",\"SourceURL\":\"https://www.tuik.gov.tr/\",\"Actual\":\"1128.45\",\"Previous\":\"1115.26\",\"Forecast\":\"\",\"TEForecast\":\"1142\",\"URL\":\"/turkey/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T07:04:04.943\",\"Revised\":\"1115.3\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"TURKEYCONPRIINDCPI\",\"Symbol\":\"TURKEYCONPRIINDCPI\"},{\"CalendarId\":\"314625\",\"Date\":\"2023-01-03T07:00:00\",\"Country\":\"Turkey\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Turkish + Statistical Institute\",\"SourceURL\":\"https://www.tuik.gov.tr/\",\"Actual\":\"1.18%\",\"Previous\":\"2.88%\",\"Forecast\":\"2.58%\",\"TEForecast\":\"2.4%\",\"URL\":\"/turkey/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-03T07:00:38.043\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TURKEYINFRATMOM\",\"Symbol\":\"TURKEYINFRATMOM\"},{\"CalendarId\":\"314626\",\"Date\":\"2023-01-03T07:00:00\",\"Country\":\"Turkey\",\"Category\":\"Producer + Prices Change\",\"Event\":\"PPI YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Turkish + Statistical Institute\",\"SourceURL\":\"https://www.tuik.gov.tr/\",\"Actual\":\"97.72%\",\"Previous\":\"136.02%\",\"Forecast\":\"\",\"TEForecast\":\"101.2%\",\"URL\":\"/turkey/producer-prices-change\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T07:01:16.373\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TURKEYPROPRICHA\",\"Symbol\":\"TURKEYPROPRICHA\"},{\"CalendarId\":\"314627\",\"Date\":\"2023-01-03T07:00:00\",\"Country\":\"Turkey\",\"Category\":\"Producer + Price Inflation MoM\",\"Event\":\"PPI MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Turkish + Statistical Institute\",\"SourceURL\":\"https://www.tuik.gov.tr/\",\"Actual\":\"-0.24%\",\"Previous\":\"0.74%\",\"Forecast\":\"\",\"TEForecast\":\"1.5%\",\"URL\":\"/turkey/producer-price-inflation-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T07:01:08.32\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TURPPIM\",\"Symbol\":\"TURPPIM\"},{\"CalendarId\":\"314628\",\"Date\":\"2023-01-03T07:00:00\",\"Country\":\"Turkey\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Turkish + Statistical Institute\",\"SourceURL\":\"https://www.tuik.gov.tr/\",\"Actual\":\"64.27%\",\"Previous\":\"84.39%\",\"Forecast\":\"66.53%\",\"TEForecast\":\"66.3%\",\"URL\":\"/turkey/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-03T07:00:38.22\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TUCPIY\",\"Symbol\":\"TUCPIY\"},{\"CalendarId\":\"314694\",\"Date\":\"2023-01-03T08:00:00\",\"Country\":\"Spain\",\"Category\":\"Unemployment + Change\",\"Event\":\"Unemployment Change\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministerio + de Empleo y Seguridad Social\",\"SourceURL\":\"http://www.mites.gob.es/\",\"Actual\":\"-43.727K\",\"Previous\":\"-33.512K\",\"Forecast\":\"\",\"TEForecast\":\"-20K\",\"URL\":\"/spain/unemployment-change\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-03T08:09:21.857\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"SPAINUNECHA\",\"Symbol\":\"SPAINUNECHA\"},{\"CalendarId\":\"304812\",\"Date\":\"2023-01-03T08:00:00\",\"Country\":\"Sri + Lanka\",\"Category\":\"Current Account\",\"Event\":\"Current Account\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-09-30T00:00:00\",\"Source\":\"Central + Bank of Sri Lanka\",\"SourceURL\":\"https://www.cbsl.gov.lk\",\"Actual\":\"$118M\",\"Previous\":\"$-353M\",\"Forecast\":\"\",\"TEForecast\":\"$-150M\",\"URL\":\"/sri-lanka/current-account\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T08:43:04.793\",\"Revised\":\"$-473M\",\"Currency\":\"$\",\"Unit\":\"M\",\"Ticker\":\"SRI + LANKACA\",\"Symbol\":\"Sri LankaCA\"},{\"CalendarId\":\"314637\",\"Date\":\"2023-01-03T08:30:00\",\"Country\":\"Switzerland\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"procure.ch Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"procure.ch + & Credit Suisse\",\"SourceURL\":\"https://www.procure.ch\",\"Actual\":\"54.1\",\"Previous\":\"53.9\",\"Forecast\":\"53.3\",\"TEForecast\":\"52.8\",\"URL\":\"/switzerland/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-03T08:30:00.23\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SWITZERLANMANPMI\",\"Symbol\":\"SWITZERLANMANPMI\"},{\"CalendarId\":\"314641\",\"Date\":\"2023-01-03T08:45:00\",\"Country\":\"Nigeria\",\"Category\":\"Composite + PMI\",\"Event\":\"Stanbic IBTC Bank Nigeria PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"54.6\",\"Previous\":\"54.3\",\"Forecast\":\"\",\"TEForecast\":\"53\",\"URL\":\"/nigeria/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T08:46:05.453\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NIGERIACOMPMI\",\"Symbol\":\"NIGERIACOMPMI\"},{\"CalendarId\":\"314737\",\"Date\":\"2023-01-03T08:45:00\",\"Country\":\"Thailand\",\"Category\":\"Business + Confidence\",\"Event\":\"Business Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bank + of Thailand\",\"SourceURL\":\"https://www.bot.or.th\",\"Actual\":\"48.4\",\"Previous\":\"49.4\",\"Forecast\":\"\",\"TEForecast\":\"49.5\",\"URL\":\"/thailand/business-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T08:49:28.16\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"THAILANDBC\",\"Symbol\":\"ThailandBC\"},{\"CalendarId\":\"314695\",\"Date\":\"2023-01-03T08:55:00\",\"Country\":\"Germany\",\"Category\":\"Unemployment + Change\",\"Event\":\"Unemployment Change\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bundesagentur + f\xFCr Arbeit\",\"SourceURL\":\"https://statistik.arbeitsagentur.de\",\"Actual\":\"-13K\",\"Previous\":\"15K\",\"Forecast\":\"15K\",\"TEForecast\":\"15K\",\"URL\":\"/germany/unemployment-change\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-03T09:40:41.07\",\"Revised\":\"17K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"GERMANYUNECHA\",\"Symbol\":\"GERMANYUNECHA\"},{\"CalendarId\":\"314696\",\"Date\":\"2023-01-03T08:55:00\",\"Country\":\"Germany\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bundesagentur + f\xFCr Arbeit\",\"SourceURL\":\"https://statistik.arbeitsagentur.de\",\"Actual\":\"5.5%\",\"Previous\":\"5.5%\",\"Forecast\":\"5.6%\",\"TEForecast\":\"5.6%\",\"URL\":\"/germany/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-03T09:09:46.167\",\"Revised\":\"5.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GRUEPR\",\"Symbol\":\"GRUEPR\"},{\"CalendarId\":\"314697\",\"Date\":\"2023-01-03T08:55:00\",\"Country\":\"Germany\",\"Category\":\"Unemployed + Persons\",\"Event\":\"Unemployed Persons\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bundesagentur + f\xFCr Arbeit\",\"SourceURL\":\"https://statistik.arbeitsagentur.de\",\"Actual\":\"2.52M\",\"Previous\":\"2.533M\",\"Forecast\":\"\",\"TEForecast\":\"2.55M\",\"URL\":\"/germany/unemployed-persons\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-03T09:40:03.78\",\"Revised\":\"2.538M\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"GERMANYUNEPER\",\"Symbol\":\"GERMANYUNEPER\"},{\"CalendarId\":\"336690\",\"Date\":\"2023-01-03T09:00:00\",\"Country\":\"Belgium\",\"Category\":\"New + Passenger Car Registrations YoY\",\"Event\":\"New Car Registrations YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Automobile Manufacturers Association (ACEA)\",\"SourceURL\":\"https://www.acea.be/\",\"Actual\":\"20.6%\",\"Previous\":\"23.4%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/belgium/new-passenger-car-registrations-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T09:10:18.27\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BELNPCRY\",\"Symbol\":\"BELNPCRY\"},{\"CalendarId\":\"312219\",\"Date\":\"2023-01-03T09:00:00\",\"Country\":\"Germany\",\"Category\":\"Bavaria + CPI YoY\",\"Event\":\"Bavaria CPI YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bayerisches + Landesamt f\xFCr Statistik\",\"SourceURL\":\"https://www.statistik.bayern.de/\",\"Actual\":\"9.2%\",\"Previous\":\"10.9%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/bavaria-cpi-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T09:00:00.53\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUBCY\",\"Symbol\":\"DEUBCY\"},{\"CalendarId\":\"312220\",\"Date\":\"2023-01-03T09:00:00\",\"Country\":\"Germany\",\"Category\":\"Bavaria + CPI YoY\",\"Event\":\"Bavaria CPI MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bayerisches + Landesamt f\xFCr Statistik\",\"SourceURL\":\"https://www.statistik.bayern.de/\",\"Actual\":\"-1.1%\",\"Previous\":\"-0.3%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/bavaria-cpi-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T09:00:00.42\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUBCY\",\"Symbol\":\"DEUBCY\"},{\"CalendarId\":\"312229\",\"Date\":\"2023-01-03T09:00:00\",\"Country\":\"Germany\",\"Category\":\"Brandenburg + CPI YoY\",\"Event\":\"Brandenburg CPI YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Amt + f\xFCr Statistik Berlin-Brandenburg\",\"SourceURL\":\"https://www.statistik-berlin-brandenburg.de/\",\"Actual\":\"9.1%\",\"Previous\":\"10.5%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/brandenburg-cpi-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T09:00:53.247\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUBRCY\",\"Symbol\":\"DEUBRCY\"},{\"CalendarId\":\"312230\",\"Date\":\"2023-01-03T09:00:00\",\"Country\":\"Germany\",\"Category\":\"Brandenburg + CPI YoY\",\"Event\":\"Brandenburg CPI MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Amt + f\xFCr Statistik Berlin-Brandenburg\",\"SourceURL\":\"https://www.statistik-berlin-brandenburg.de/\",\"Actual\":\"-0.6%\",\"Previous\":\"-0.5%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/brandenburg-cpi-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T10:32:02.523\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUBRCY\",\"Symbol\":\"DEUBRCY\"},{\"CalendarId\":\"312233\",\"Date\":\"2023-01-03T09:00:00\",\"Country\":\"Germany\",\"Category\":\"Hesse + CPI YoY\",\"Event\":\"Hesse CPI MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistik + Hessen\",\"SourceURL\":\"https://statistik.hessen.de/\",\"Actual\":\"-0.7%\",\"Previous\":\"-0.4%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/hesse-cpi-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T10:32:07.693\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUHCY\",\"Symbol\":\"DEUHCY\"},{\"CalendarId\":\"312234\",\"Date\":\"2023-01-03T09:00:00\",\"Country\":\"Germany\",\"Category\":\"Hesse + CPI YoY\",\"Event\":\"Hesse CPI YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistik + Hessen\",\"SourceURL\":\"https://statistik.hessen.de/\",\"Actual\":\"8.1%\",\"Previous\":\"9.7%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/hesse-cpi-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T09:00:41.143\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUHCY\",\"Symbol\":\"DEUHCY\"},{\"CalendarId\":\"312241\",\"Date\":\"2023-01-03T09:00:00\",\"Country\":\"Germany\",\"Category\":\"Baden + Wuerttemberg CPI YoY\",\"Event\":\"Baden Wuerttemberg CPI MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistisches + Landesamt Baden-W\xFCrttemberg\",\"SourceURL\":\"https://www.statistik-bw.de/\",\"Actual\":\"-0.4%\",\"Previous\":\"-0.2%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/baden-wuerttemberg-cpi-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T09:00:00.48\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUBWCY\",\"Symbol\":\"DEUBWCY\"},{\"CalendarId\":\"312242\",\"Date\":\"2023-01-03T09:00:00\",\"Country\":\"Germany\",\"Category\":\"Baden + Wuerttemberg CPI YoY\",\"Event\":\"Baden Wuerttemberg CPI YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistisches + Landesamt Baden-W\xFCrttemberg\",\"SourceURL\":\"https://www.statistik-bw.de/\",\"Actual\":\"8.5%\",\"Previous\":\"9.6%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/baden-wuerttemberg-cpi-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T09:00:00.22\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUBWCY\",\"Symbol\":\"DEUBWCY\"},{\"CalendarId\":\"314700\",\"Date\":\"2023-01-03T09:30:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Manufacturing PMI\",\"Event\":\"S&P Global/CIPS Manufacturing + PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"45.3\",\"Previous\":\"46.5\",\"Forecast\":\"44.7\",\"TEForecast\":\"44.7\",\"URL\":\"/united-kingdom/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-03T09:30:00.183\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDKINMANPMI\",\"Symbol\":\"UNITEDKINMANPMI\"},{\"CalendarId\":\"312237\",\"Date\":\"2023-01-03T10:00:00\",\"Country\":\"Germany\",\"Category\":\"Saxony + CPI YoY\",\"Event\":\"Saxony CPI MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistisches + Landesamt des Freistaates Sachsen\",\"SourceURL\":\"https://www.statistik.sachsen.de/\",\"Actual\":\"-0.6%\",\"Previous\":\"-0.3%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/saxony-cpi-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T10:00:00.38\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUSCY\",\"Symbol\":\"DEUSCY\"},{\"CalendarId\":\"312238\",\"Date\":\"2023-01-03T10:00:00\",\"Country\":\"Germany\",\"Category\":\"Saxony + CPI YoY\",\"Event\":\"Saxony CPI YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistisches + Landesamt des Freistaates Sachsen\",\"SourceURL\":\"https://www.statistik.sachsen.de/\",\"Actual\":\"8.7%\",\"Previous\":\"9.9%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/saxony-cpi-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T10:00:00.217\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUSCY\",\"Symbol\":\"DEUSCY\"},{\"CalendarId\":\"314652\",\"Date\":\"2023-01-03T11:00:00\",\"Country\":\"Latvia\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Central + Statistical Bureau of Latvia\",\"SourceURL\":\"https://www.csb.gov.lv\",\"Actual\":\"4.5%\",\"Previous\":\"-2.7%\",\"Forecast\":\"\",\"TEForecast\":\"-1.3%\",\"URL\":\"/latvia/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T11:01:14.233\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"LATVIAIP\",\"Symbol\":\"LatviaIP\"},{\"CalendarId\":\"314653\",\"Date\":\"2023-01-03T11:00:00\",\"Country\":\"Latvia\",\"Category\":\"Industrial + Production Mom\",\"Event\":\"Industrial Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Central + Statistical Bureau of Latvia\",\"SourceURL\":\"https://www.csb.gov.lv\",\"Actual\":\"3.5%\",\"Previous\":\"0.1%\",\"Forecast\":\"\",\"TEForecast\":\"-0.3%\",\"URL\":\"/latvia/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T11:03:58.033\",\"Revised\":\"0%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"LATVIAINDPROMOM\",\"Symbol\":\"LATVIAINDPROMOM\"},{\"CalendarId\":\"314654\",\"Date\":\"2023-01-03T11:00:00\",\"Country\":\"Mexico\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Banco + de M\xE9xico\",\"SourceURL\":\"https://www.banxico.org.mx/\",\"Actual\":\"$202.2B\",\"Previous\":\"$201.3B\",\"Forecast\":\"\",\"TEForecast\":\"$202B\",\"URL\":\"/mexico/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T10:59:45.13\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"MEXICOFOREXCRES\",\"Symbol\":\"MEXICOFOREXCRES\"},{\"CalendarId\":\"314658\",\"Date\":\"2023-01-03T11:30:00\",\"Country\":\"Chile\",\"Category\":\"Leading + Economic Index\",\"Event\":\"IMACEC Economic Activity YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Central + Bank of Chile\",\"SourceURL\":\"https://www.bcentral.cl\",\"Actual\":\"-2.5%\",\"Previous\":\"-1.2%\",\"Forecast\":\"\",\"TEForecast\":\"-6.3%\",\"URL\":\"/chile/leading-economic-index\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T11:30:00.3\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHILELEAECOIND\",\"Symbol\":\"CHILELEAECOIND\"},{\"CalendarId\":\"314714\",\"Date\":\"2023-01-03T12:00:00\",\"Country\":\"Mexico\",\"Category\":\"Business + Confidence\",\"Event\":\"Business Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Geograf\xEDa (INEGI)\",\"SourceURL\":\"http://en.www.inegi.org.mx/\",\"Actual\":\"49.3\",\"Previous\":\"49.5\",\"Forecast\":\"\",\"TEForecast\":\"49\",\"URL\":\"/mexico/business-confidence\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-03T12:05:09.577\",\"Revised\":\"49.3\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"MEXICOBC\",\"Symbol\":\"MexicoBC\"},{\"CalendarId\":\"314957\",\"Date\":\"2023-01-03T13:00:00\",\"Country\":\"Germany\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"-0.8%\",\"Previous\":\"-0.5%\",\"Forecast\":\"-0.3%\",\"TEForecast\":\"-0.3%\",\"URL\":\"/germany/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-03T13:00:03.057\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GERMANYINFRATMOM\",\"Symbol\":\"GERMANYINFRATMOM\"},{\"CalendarId\":\"314958\",\"Date\":\"2023-01-03T13:00:00\",\"Country\":\"Germany\",\"Category\":\"Harmonised + Inflation Rate MoM\",\"Event\":\"Harmonised Inflation Rate MoM Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"-1.2%\",\"Previous\":\"0%\",\"Forecast\":\"-0.5%\",\"TEForecast\":\"-0.3%\",\"URL\":\"/germany/harmonised-inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T13:00:03.247\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUHIRM\",\"Symbol\":\"DEUHIRM\"},{\"CalendarId\":\"314959\",\"Date\":\"2023-01-03T13:00:00\",\"Country\":\"Germany\",\"Category\":\"Harmonised + Inflation Rate YoY\",\"Event\":\"Harmonised Inflation Rate YoY Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"9.6%\",\"Previous\":\"11.3%\",\"Forecast\":\"10.7%\",\"TEForecast\":\"10.6%\",\"URL\":\"/germany/harmonised-inflation-rate-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T13:00:03.39\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUHIRY\",\"Symbol\":\"DEUHIRY\"},{\"CalendarId\":\"314960\",\"Date\":\"2023-01-03T13:00:00\",\"Country\":\"Germany\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"8.6%\",\"Previous\":\"10%\",\"Forecast\":\"9.1%\",\"TEForecast\":\"9.1%\",\"URL\":\"/germany/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-03T13:00:03.583\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GRBC20YY\",\"Symbol\":\"GRBC20YY\"},{\"CalendarId\":\"314715\",\"Date\":\"2023-01-03T13:00:00\",\"Country\":\"Singapore\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"SIPMM Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Singapore + Institute of Purchasing & Materials Management, SIPMM\",\"SourceURL\":\"https://sipmm.edu.sg/\",\"Actual\":\"49.7\",\"Previous\":\"49.8\",\"Forecast\":\"\",\"TEForecast\":\"50\",\"URL\":\"/singapore/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T13:00:00.203\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SINGAPOREMANPMI\",\"Symbol\":\"SINGAPOREMANPMI\"},{\"CalendarId\":\"314720\",\"Date\":\"2023-01-03T14:30:00\",\"Country\":\"Canada\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.2\",\"Previous\":\"49.6\",\"Forecast\":\"\",\"TEForecast\":\"49\",\"URL\":\"/canada/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-03T14:30:00.173\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CANADAMANPMI\",\"Symbol\":\"CANADAMANPMI\"},{\"CalendarId\":\"314711\",\"Date\":\"2023-01-03T14:30:00\",\"Country\":\"Morocco\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-09-30T00:00:00\",\"Source\":\"Haut + Commissariat au Plan\",\"SourceURL\":\"https://www.hcp.ma/\",\"Actual\":\"1.6%\",\"Previous\":\"2%\",\"Forecast\":\"\",\"TEForecast\":\"2.2%\",\"URL\":\"/morocco/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T14:36:09.233\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MOROCCOGDPYOY\",\"Symbol\":\"MoroccoGDPYoY\"},{\"CalendarId\":\"314664\",\"Date\":\"2023-01-03T14:45:00\",\"Country\":\"United + States\",\"Category\":\"Manufacturing PMI\",\"Event\":\"S&P Global Manufacturing + PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"46.2\",\"Previous\":\"47.7\",\"Forecast\":\"\",\"TEForecast\":\"46.2\",\"URL\":\"/united-states/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-03T14:45:00.18\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDSTAMANPMI\",\"Symbol\":\"UNITEDSTAMANPMI\"},{\"CalendarId\":\"314721\",\"Date\":\"2023-01-03T15:00:00\",\"Country\":\"New + Zealand\",\"Category\":\"Global Dairy Trade Price Index\",\"Event\":\"Global + Dairy Trade Price Index\",\"Reference\":\"\",\"ReferenceDate\":\"2023-01-04T00:00:00\",\"Source\":\"GlobalDairyTrade\",\"SourceURL\":\"https://www.globaldairytrade.info/\",\"Actual\":\"-2.8%\",\"Previous\":\"-3.8%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/new-zealand/global-dairy-trade-price-index\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T14:46:26.65\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NEWZEALANGDTPI\",\"Symbol\":\"NEWZEALANGDTPI\"},{\"CalendarId\":\"314666\",\"Date\":\"2023-01-03T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Construction Spending\",\"Event\":\"Construction Spending + MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov\",\"Actual\":\"0.2%\",\"Previous\":\"-0.2%\",\"Forecast\":\"-0.4%\",\"TEForecast\":\"-0.4%\",\"URL\":\"/united-states/construction-spending\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T15:00:01.903\",\"Revised\":\"-0.3%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTACONTSPE\",\"Symbol\":\"UNITEDSTACONTSPE\"},{\"CalendarId\":\"314728\",\"Date\":\"2023-01-03T16:00:00\",\"Country\":\"Denmark\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Danmarks + Nationalbank\",\"SourceURL\":\"http://www.nationalbanken.dk\",\"Actual\":\"DKK587.4B\",\"Previous\":\"DKK577.2B\",\"Forecast\":\"\",\"TEForecast\":\"DKK + 579B\",\"URL\":\"/denmark/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T16:00:06.727\",\"Revised\":\"\",\"Currency\":\"DKK\",\"Unit\":\"B\",\"Ticker\":\"DENMARKFOREXCRES\",\"Symbol\":\"DENMARKFOREXCRES\"},{\"CalendarId\":\"312649\",\"Date\":\"2023-01-03T16:30:00\",\"Country\":\"United + States\",\"Category\":\"3 Month Bill Yield\",\"Event\":\"3-Month Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.treasurydirect.gov\",\"Actual\":\"4.410%\",\"Previous\":\"4.350%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/3-month-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T16:32:34.687\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTA3MONBILYIE\",\"Symbol\":\"UNITEDSTA3MONBILYIE\"},{\"CalendarId\":\"312650\",\"Date\":\"2023-01-03T16:30:00\",\"Country\":\"United + States\",\"Category\":\"6 Month Bill Yield\",\"Event\":\"6-Month Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.treasurydirect.gov\",\"Actual\":\"4.635%\",\"Previous\":\"4.600%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/6-month-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T16:32:27.47\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTA6MONBILYIE\",\"Symbol\":\"UNITEDSTA6MONBILYIE\"},{\"CalendarId\":\"314775\",\"Date\":\"2023-01-03T18:00:00\",\"Country\":\"Egypt\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Bank of Egypt\",\"SourceURL\":\"https://www.cbe.org.eg\",\"Actual\":\"$34B\",\"Previous\":\"$33.53B\",\"Forecast\":\"\",\"TEForecast\":\"$34B\",\"URL\":\"/egypt/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T18:07:59.033\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"EGYPTFOREXCRES\",\"Symbol\":\"EGYPTFOREXCRES\"},{\"CalendarId\":\"314733\",\"Date\":\"2023-01-03T21:00:00\",\"Country\":\"South + Korea\",\"Category\":\"Foreign Exchange Reserves\",\"Event\":\"Foreign Exchange + Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"The + Bank of Korea\",\"SourceURL\":\"https://www.bok.or.kr\",\"Actual\":\"$423.16B\",\"Previous\":\"$416.1B\",\"Forecast\":\"\",\"TEForecast\":\"$415B\",\"URL\":\"/south-korea/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T21:00:00.18\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"SOUTHKOREFOREXCRES\",\"Symbol\":\"SOUTHKOREFOREXCRES\"},{\"CalendarId\":\"286889\",\"Date\":\"2023-01-03T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Foreign + Bond Investment\",\"Event\":\"Foreign Bond Investment\",\"Reference\":\"Dec/24\",\"ReferenceDate\":\"2022-12-24T00:00:00\",\"Source\":\"Ministry + of Finance, Japan\",\"SourceURL\":\"http://www.mof.go.jp\",\"Actual\":\"\xA5-459.5B\",\"Previous\":\"\xA5-941.4B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/foreign-bond-investment\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T23:50:01.29\",\"Revised\":\"\xA5-941.8B\",\"Currency\":\"\xA5\",\"Unit\":\"B\",\"Ticker\":\"JAPANFORBONINV\",\"Symbol\":\"JAPANFORBONINV\"},{\"CalendarId\":\"286890\",\"Date\":\"2023-01-03T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Foreign + Stock Investment\",\"Event\":\"Stock Investment by Foreigners\",\"Reference\":\"Dec/24\",\"ReferenceDate\":\"2022-12-24T00:00:00\",\"Source\":\"Ministry + of Finance, Japan\",\"SourceURL\":\"http://www.mof.go.jp\",\"Actual\":\"\xA5-265.1B\",\"Previous\":\"\xA5-668.8B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/foreign-stock-investment\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-03T23:50:01.493\",\"Revised\":\"\xA5-667.1B\",\"Currency\":\"\xA5\",\"Unit\":\"B\",\"Ticker\":\"JAPANFORSTOINV\",\"Symbol\":\"JAPANFORSTOINV\"},{\"CalendarId\":\"333303\",\"Date\":\"2023-01-04T00:00:00\",\"Country\":\"Congo\",\"Category\":\"Holidays\",\"Event\":\"Martyrs\u2019 + Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/congo/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCONGO\",\"Symbol\":\"\"},{\"CalendarId\":\"334117\",\"Date\":\"2023-01-04T00:00:00\",\"Country\":\"Myanmar\",\"Category\":\"Holidays\",\"Event\":\"Independence + Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/myanmar/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMYANMAR\",\"Symbol\":\"\"},{\"CalendarId\":\"334352\",\"Date\":\"2023-01-04T00:00:00\",\"Country\":\"Russia\",\"Category\":\"Holidays\",\"Event\":\"New + Year Holiday Week\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"https://guidetopetersburg.com\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/russia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSRUSSIA\",\"Symbol\":\"\"},{\"CalendarId\":\"334783\",\"Date\":\"2023-01-04T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Interest + Rate\",\"Event\":\"RBA Chart Pack\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Reserve + Bank of Australia\",\"SourceURL\":\"http://www.rba.gov.au/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/australia/interest-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T00:30:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"RBATCTR\",\"Symbol\":\"RBATCTR\"},{\"CalendarId\":\"314675\",\"Date\":\"2023-01-04T00:30:00\",\"Country\":\"Japan\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"Jibun Bank Manufacturing PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"48.9\",\"Previous\":\"49\",\"Forecast\":\"\",\"TEForecast\":\"48.8\",\"URL\":\"/japan/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T00:30:00.22\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"JAPANMANPMI\",\"Symbol\":\"JAPANMANPMI\"},{\"CalendarId\":\"314677\",\"Date\":\"2023-01-04T00:30:00\",\"Country\":\"Thailand\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"S&P Global Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"52.5\",\"Previous\":\"51.1\",\"Forecast\":\"\",\"TEForecast\":\"50.8\",\"URL\":\"/thailand/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T00:30:00.44\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"THAILANDMANPMI\",\"Symbol\":\"THAILANDMANPMI\"},{\"CalendarId\":\"314681\",\"Date\":\"2023-01-04T04:15:00\",\"Country\":\"Egypt\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"Emirates NBD PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"47.2\",\"Previous\":\"45.4\",\"Forecast\":\"\",\"TEForecast\":\"49\",\"URL\":\"/egypt/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T04:16:42.997\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EGYPTMANPMI\",\"Symbol\":\"EGYPTMANPMI\"},{\"CalendarId\":\"314745\",\"Date\":\"2023-01-04T04:15:00\",\"Country\":\"United + Arab Emirates\",\"Category\":\"Manufacturing PMI\",\"Event\":\"Emirates NBD + PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"54.2\",\"Previous\":\"54.4\",\"Forecast\":\"\",\"TEForecast\":\"53\",\"URL\":\"/united-arab-emirates/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T04:15:54.463\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDARAMANPMI\",\"Symbol\":\"UNITEDARAMANPMI\"},{\"CalendarId\":\"314746\",\"Date\":\"2023-01-04T05:00:00\",\"Country\":\"India\",\"Category\":\"Services + PMI\",\"Event\":\"S&P Global Services PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"58.5\",\"Previous\":\"56.4\",\"Forecast\":\"55.5\",\"TEForecast\":\"55.8\",\"URL\":\"/india/services-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T05:00:00.21\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"INDIASERPMI\",\"Symbol\":\"INDIASERPMI\"},{\"CalendarId\":\"314747\",\"Date\":\"2023-01-04T05:00:00\",\"Country\":\"India\",\"Category\":\"Composite + PMI\",\"Event\":\"S&P Global Composite PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"59.4\",\"Previous\":\"56.7\",\"Forecast\":\"\",\"TEForecast\":\"55.3\",\"URL\":\"/india/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T05:02:36.597\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"INDIACOMPMI\",\"Symbol\":\"INDIACOMPMI\"},{\"CalendarId\":\"314751\",\"Date\":\"2023-01-04T06:00:00\",\"Country\":\"Kazakhstan\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"Tengri Partners Manufacturing PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"50.8\",\"Previous\":\"51.9\",\"Forecast\":\"\",\"TEForecast\":\"50.1\",\"URL\":\"/kazakhstan/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T06:01:03.12\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"KAZAKHSTANMANPMI\",\"Symbol\":\"KAZAKHSTANMANPMI\"},{\"CalendarId\":\"314752\",\"Date\":\"2023-01-04T06:00:00\",\"Country\":\"Uganda\",\"Category\":\"Composite + PMI\",\"Event\":\"Stanbic Bank Uganda PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"52.0\",\"Previous\":\"50.9\",\"Forecast\":\"\",\"TEForecast\":\"52\",\"URL\":\"/uganda/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T06:01:40.407\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UGANDACOMPMI\",\"Symbol\":\"UGANDACOMPMI\"},{\"CalendarId\":\"319286\",\"Date\":\"2023-01-04T07:00:00\",\"Country\":\"Cyprus\",\"Category\":\"Current + Account\",\"Event\":\"Current Account\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Bank of Cyprus\",\"SourceURL\":\"https://www.centralbank.cy\",\"Actual\":\"\u20AC-435.7M\",\"Previous\":\"\u20AC-1037.5M\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC + -560M\",\"URL\":\"/cyprus/current-account\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T06:58:56.127\",\"Revised\":\"\",\"Currency\":\"\u20AC\",\"Unit\":\"M\",\"Ticker\":\"CYPPRUSCURCOUNT\",\"Symbol\":\"CypprusCurcount\"},{\"CalendarId\":\"305370\",\"Date\":\"2023-01-04T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Import + Prices MoM\",\"Event\":\"Import Prices MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"-4.5%\",\"Previous\":\"-1.2%\",\"Forecast\":\"-1.6%\",\"TEForecast\":\"-1.6%\",\"URL\":\"/germany/import-prices-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T07:00:03.86\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUIPM\",\"Symbol\":\"DEUIPM\"},{\"CalendarId\":\"305372\",\"Date\":\"2023-01-04T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Import + Prices YoY\",\"Event\":\"Import Prices YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"14.5%\",\"Previous\":\"23.5%\",\"Forecast\":\"18%\",\"TEForecast\":\"18.1%\",\"URL\":\"/germany/import-prices-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T07:00:04.083\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUIPY\",\"Symbol\":\"DEUIPY\"},{\"CalendarId\":\"314682\",\"Date\":\"2023-01-04T07:00:00\",\"Country\":\"Romania\",\"Category\":\"Producer + Prices Change\",\"Event\":\"PPI YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Institutul + National de Statistica\",\"SourceURL\":\"http://www.insse.ro\",\"Actual\":\"35.13%\",\"Previous\":\"41.06%\",\"Forecast\":\"\",\"TEForecast\":\"38%\",\"URL\":\"/romania/producer-prices-change\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T07:01:10.93\",\"Revised\":\"41.08%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ROMANIAPROPRICHA\",\"Symbol\":\"ROMANIAPROPRICHA\"},{\"CalendarId\":\"314692\",\"Date\":\"2023-01-04T07:30:00\",\"Country\":\"Hungary\",\"Category\":\"Wage + Growth\",\"Event\":\"Gross Wage YoY\",\"Reference\":\"Oct\",\"ReferenceDate\":\"2022-10-31T00:00:00\",\"Source\":\"Hungarian + Central Statistical Office\",\"SourceURL\":\"http://www.ksh.hu\",\"Actual\":\"18.1%\",\"Previous\":\"17.5%\",\"Forecast\":\"\",\"TEForecast\":\"18.2%\",\"URL\":\"/hungary/wage-growth\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T07:30:00.34\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"HUNGARYWAGGRO\",\"Symbol\":\"HUNGARYWAGGRO\"},{\"CalendarId\":\"314757\",\"Date\":\"2023-01-04T07:30:00\",\"Country\":\"Sweden\",\"Category\":\"Services + PMI\",\"Event\":\"Services PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Swedbank\",\"SourceURL\":\"https://www.swedbank.com/\",\"Actual\":\"53\",\"Previous\":\"54.3\",\"Forecast\":\"\",\"TEForecast\":\"52.5\",\"URL\":\"/sweden/services-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T07:30:14.143\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SWEDENSERPMI\",\"Symbol\":\"SWEDENSERPMI\"},{\"CalendarId\":\"336284\",\"Date\":\"2023-01-04T07:30:00\",\"Country\":\"Switzerland\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Swiss + Federal Statistical Office\",\"SourceURL\":\"https://www.bfs.admin.ch\",\"Actual\":\"104.4\",\"Previous\":\"104.6\",\"Forecast\":\"\",\"TEForecast\":\"104.5\",\"URL\":\"/switzerland/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T07:30:32.64\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SWITZERLANCONPRIINDC\",\"Symbol\":\"SWITZERLANCONPRIINDC\"},{\"CalendarId\":\"314686\",\"Date\":\"2023-01-04T07:30:00\",\"Country\":\"Switzerland\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Swiss + Federal Statistical Office\",\"SourceURL\":\"https://www.bfs.admin.ch\",\"Actual\":\"-0.2%\",\"Previous\":\"0%\",\"Forecast\":\"-0.2%\",\"TEForecast\":\"-0.3%\",\"URL\":\"/switzerland/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T07:30:00.173\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SWITZERLANINFRATMOM\",\"Symbol\":\"SWITZERLANINFRATMOM\"},{\"CalendarId\":\"314687\",\"Date\":\"2023-01-04T07:30:00\",\"Country\":\"Switzerland\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Swiss + Federal Statistical Office\",\"SourceURL\":\"https://www.bfs.admin.ch\",\"Actual\":\"2.8%\",\"Previous\":\"3%\",\"Forecast\":\"2.9%\",\"TEForecast\":\"2.9%\",\"URL\":\"/switzerland/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T07:30:00.477\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SZCPIYOY\",\"Symbol\":\"SZCPIYOY\"},{\"CalendarId\":\"314688\",\"Date\":\"2023-01-04T07:45:00\",\"Country\":\"France\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"-0.1%\",\"Previous\":\"0.3%\",\"Forecast\":\"0.4%\",\"TEForecast\":\"0.3%\",\"URL\":\"/france/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T07:45:12.167\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRANCEINFRATMOM\",\"Symbol\":\"FRANCEINFRATMOM\"},{\"CalendarId\":\"314689\",\"Date\":\"2023-01-04T07:45:00\",\"Country\":\"France\",\"Category\":\"Harmonised + Inflation Rate MoM\",\"Event\":\"Harmonised Inflation Rate MoM Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"-0.1%\",\"Previous\":\"0.4%\",\"Forecast\":\"0.3%\",\"TEForecast\":\"0.3%\",\"URL\":\"/france/harmonised-inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T07:46:26.753\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRAHIRM\",\"Symbol\":\"FRAHIRM\"},{\"CalendarId\":\"314690\",\"Date\":\"2023-01-04T07:45:00\",\"Country\":\"France\",\"Category\":\"Harmonised + Inflation Rate YoY\",\"Event\":\"Harmonised Inflation Rate YoY Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"6.7%\",\"Previous\":\"7.1%\",\"Forecast\":\"7.2%\",\"TEForecast\":\"7.2%\",\"URL\":\"/france/harmonised-inflation-rate-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T07:45:00.883\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRAHIRY\",\"Symbol\":\"FRAHIRY\"},{\"CalendarId\":\"314691\",\"Date\":\"2023-01-04T07:45:00\",\"Country\":\"France\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"5.9%\",\"Previous\":\"6.2%\",\"Forecast\":\"6.4%\",\"TEForecast\":\"6.3%\",\"URL\":\"/france/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-04T07:45:12.853\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRCPIYOY\",\"Symbol\":\"FRCPIYOY\"},{\"CalendarId\":\"314758\",\"Date\":\"2023-01-04T07:45:00\",\"Country\":\"France\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"82\",\"Previous\":\"83\",\"Forecast\":\"84\",\"TEForecast\":\"83\",\"URL\":\"/france/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T07:45:00.323\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FRCCI\",\"Symbol\":\"FRCCI\"},{\"CalendarId\":\"314650\",\"Date\":\"2023-01-04T08:00:00\",\"Country\":\"Kazakhstan\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Agency + of the Republic of Kazakhstan on Statistics\",\"SourceURL\":\"https://new.stat.gov.kz/\",\"Actual\":\"20.3%\",\"Previous\":\"19.6%\",\"Forecast\":\"\",\"TEForecast\":\"19.9%\",\"URL\":\"/kazakhstan/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T07:59:54.02\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"KAZAKHSTANIR\",\"Symbol\":\"KazakhstanIR\"},{\"CalendarId\":\"316132\",\"Date\":\"2023-01-04T08:00:00\",\"Country\":\"Kazakhstan\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Agency + of the Republic of Kazakhstan on Statistics\",\"SourceURL\":\"http://www.stat.gov.kz\",\"Actual\":\"1.2%\",\"Previous\":\"1.4%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/kazakhstan/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T00:03:52.813\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"KAZAKHSTANINFRATMOM\",\"Symbol\":\"KAZAKHSTANINFRATMOM\"},{\"CalendarId\":\"314693\",\"Date\":\"2023-01-04T08:00:00\",\"Country\":\"Spain\",\"Category\":\"Tourist + Arrivals\",\"Event\":\"Tourist Arrivals YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Statistics Institute (INE)\",\"SourceURL\":\"https://www.ine.es/\",\"Actual\":\"29.2%\",\"Previous\":\"39.4%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/spain/tourist-arrivals\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T08:00:13.9\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SPAINTOUARR\",\"Symbol\":\"SPAINTOUARR\"},{\"CalendarId\":\"314762\",\"Date\":\"2023-01-04T08:15:00\",\"Country\":\"Spain\",\"Category\":\"Composite + Pmi\",\"Event\":\"S&P Global Composite PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.9\",\"Previous\":\"49.6\",\"Forecast\":\"\",\"TEForecast\":\"48.1\",\"URL\":\"/spain/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T08:16:20.497\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SPAINCOMPMI\",\"Symbol\":\"SPAINCOMPMI\"},{\"CalendarId\":\"314763\",\"Date\":\"2023-01-04T08:15:00\",\"Country\":\"Spain\",\"Category\":\"Services + PMI\",\"Event\":\"S&P Global Services PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"51.6\",\"Previous\":\"51.2\",\"Forecast\":\"50.8\",\"TEForecast\":\"48.3\",\"URL\":\"/spain/services-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T08:15:00.223\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SPAINSERPMI\",\"Symbol\":\"SPAINSERPMI\"},{\"CalendarId\":\"314636\",\"Date\":\"2023-01-04T08:30:00\",\"Country\":\"Hong + Kong\",\"Category\":\"Retail Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Census + and Statistics Department, Hong Kong\",\"SourceURL\":\"https://www.censtatd.gov.hk\",\"Actual\":\"-5.3%\",\"Previous\":\"2.5%\",\"Forecast\":\"\",\"TEForecast\":\"1.7%\",\"URL\":\"/hong-kong/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T08:33:44.35\",\"Revised\":\"2.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"HKGRETAILSALESYOY\",\"Symbol\":\"HKGRetailSalesYoY\"},{\"CalendarId\":\"314766\",\"Date\":\"2023-01-04T08:45:00\",\"Country\":\"Italy\",\"Category\":\"Services + PMI\",\"Event\":\"S&P Global Services PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.9\",\"Previous\":\"49.5\",\"Forecast\":\"49.5\",\"TEForecast\":\"46.5\",\"URL\":\"/italy/services-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T08:45:00.257\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"ITALYSERPMI\",\"Symbol\":\"ITALYSERPMI\"},{\"CalendarId\":\"314767\",\"Date\":\"2023-01-04T08:45:00\",\"Country\":\"Italy\",\"Category\":\"Composite + PMI\",\"Event\":\"S&P Global Composite PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.6\",\"Previous\":\"48.9\",\"Forecast\":\"\",\"TEForecast\":\"45.1\",\"URL\":\"/italy/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T08:45:00.45\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"ITALYCOMPMI\",\"Symbol\":\"ITALYCOMPMI\"},{\"CalendarId\":\"314768\",\"Date\":\"2023-01-04T08:50:00\",\"Country\":\"France\",\"Category\":\"Composite + PMI\",\"Event\":\"S&P Global Composite PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.1\",\"Previous\":\"48.7\",\"Forecast\":\"48\",\"TEForecast\":\"48\",\"URL\":\"/france/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T08:50:00.323\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FRANCECOMPMI\",\"Symbol\":\"FRANCECOMPMI\"},{\"CalendarId\":\"314769\",\"Date\":\"2023-01-04T08:50:00\",\"Country\":\"France\",\"Category\":\"Services + PMI\",\"Event\":\"S&P Global Services PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.5\",\"Previous\":\"49.3\",\"Forecast\":\"48.1\",\"TEForecast\":\"48.1\",\"URL\":\"/france/services-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T08:50:00.21\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FRANCESERPMI\",\"Symbol\":\"FRANCESERPMI\"},{\"CalendarId\":\"314770\",\"Date\":\"2023-01-04T08:55:00\",\"Country\":\"Germany\",\"Category\":\"Composite + PMI\",\"Event\":\"S&P Global Composite PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49\",\"Previous\":\"46.3\",\"Forecast\":\"48.9\",\"TEForecast\":\"48.9\",\"URL\":\"/germany/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T08:55:00.357\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GERMANYCOMPMI\",\"Symbol\":\"GERMANYCOMPMI\"},{\"CalendarId\":\"314771\",\"Date\":\"2023-01-04T08:55:00\",\"Country\":\"Germany\",\"Category\":\"Services + PMI\",\"Event\":\"S&P Global Services PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.2\",\"Previous\":\"46.1\",\"Forecast\":\"49\",\"TEForecast\":\"49\",\"URL\":\"/germany/services-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T08:55:00.26\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GERMANYSERPMI\",\"Symbol\":\"GERMANYSERPMI\"},{\"CalendarId\":\"314670\",\"Date\":\"2023-01-04T09:00:00\",\"Country\":\"Bahrain\",\"Category\":\"Money + Supply M2\",\"Event\":\"M2 Money Supply YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Central + Bank of Bahrain\",\"SourceURL\":\"https://www.cbb.gov.bh/\",\"Actual\":\"5%\",\"Previous\":\"3.7%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/bahrain/money-supply-m2\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T09:11:09.257\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BAHRAINMONSUPM2\",\"Symbol\":\"BAHRAINMONSUPM2\"},{\"CalendarId\":\"314672\",\"Date\":\"2023-01-04T09:00:00\",\"Country\":\"Bahrain\",\"Category\":\"Loan + Growth\",\"Event\":\"Private Sector Credit YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Central + Bank of Bahrain\",\"SourceURL\":\"https://www.cbb.gov.bh/\",\"Actual\":\"5.1%\",\"Previous\":\"6.9%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/bahrain/loan-growth\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T09:11:27.13\",\"Revised\":\"6.85%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BAHRAINLOAGRO\",\"Symbol\":\"BAHRAINLOAGRO\"},{\"CalendarId\":\"314774\",\"Date\":\"2023-01-04T09:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Composite PMI\",\"Event\":\"S&P Global Composite PMI + Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.3\",\"Previous\":\"47.8\",\"Forecast\":\"48.8\",\"TEForecast\":\"48.8\",\"URL\":\"/euro-area/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T09:00:00.65\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EUROAREACOMPMI\",\"Symbol\":\"EUROAREACOMPMI\"},{\"CalendarId\":\"314772\",\"Date\":\"2023-01-04T09:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Services PMI\",\"Event\":\"S&P Global Services PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.8\",\"Previous\":\"48.5\",\"Forecast\":\"49.1\",\"TEForecast\":\"49.1\",\"URL\":\"/euro-area/services-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T09:00:00.397\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EUROAREASERPMI\",\"Symbol\":\"EUROAREASERPMI\"},{\"CalendarId\":\"314773\",\"Date\":\"2023-01-04T09:00:00\",\"Country\":\"Lebanon\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"BLOM Lebanon PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"47.3\",\"Previous\":\"48.1\",\"Forecast\":\"\",\"TEForecast\":\"48\",\"URL\":\"/lebanon/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T09:02:39.203\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"LEBANONMANPMI\",\"Symbol\":\"LEBANONMANPMI\"},{\"CalendarId\":\"314698\",\"Date\":\"2023-01-04T09:00:00\",\"Country\":\"Qatar\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"Qatar Financial Centre PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.6\",\"Previous\":\"48.8\",\"Forecast\":\"\",\"TEForecast\":\"51\",\"URL\":\"/qatar/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T09:00:00.783\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"QATARMANPMI\",\"Symbol\":\"QATARMANPMI\"},{\"CalendarId\":\"314699\",\"Date\":\"2023-01-04T09:30:00\",\"Country\":\"Slovenia\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistical + Office of the Republic of Slovenia\",\"SourceURL\":\"http://www.stat.si/eng/\",\"Actual\":\"\u20AC-2.99M\",\"Previous\":\"\u20AC-555M\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC-250M\",\"URL\":\"/slovenia/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T09:51:32.293\",\"Revised\":\"\u20AC-483M\",\"Currency\":\"\u20AC\",\"Unit\":\"M\",\"Ticker\":\"SVTBBALE\",\"Symbol\":\"SVTBBALE\"},{\"CalendarId\":\"314701\",\"Date\":\"2023-01-04T09:30:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Net Lending To Individuals MoM\",\"Event\":\"Net + Lending to Individuals MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Bank + of England\",\"SourceURL\":\"https://www.bankofengland.co.uk/\",\"Actual\":\"\xA35.9B\",\"Previous\":\"\xA34.3B\",\"Forecast\":\"\",\"TEForecast\":\"\xA34.1B\",\"URL\":\"/united-kingdom/net-lending-to-individuals-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T09:31:26.153\",\"Revised\":\"\xA34.7B\",\"Currency\":\"\xA3\",\"Unit\":\"B\",\"Ticker\":\"GBRNLTIM\",\"Symbol\":\"GBRNLTIM\"},{\"CalendarId\":\"314702\",\"Date\":\"2023-01-04T09:30:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Consumer Credit\",\"Event\":\"BoE Consumer Credit\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Bank + of England\",\"SourceURL\":\"https://www.bankofengland.co.uk/\",\"Actual\":\"\xA31.507B\",\"Previous\":\"\xA30.7B\",\"Forecast\":\"\xA30.9B\",\"TEForecast\":\"\xA30.82B\",\"URL\":\"/united-kingdom/consumer-credit\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T09:31:57.593\",\"Revised\":\"\xA30.769B\",\"Currency\":\"\xA3\",\"Unit\":\"B\",\"Ticker\":\"UNITEDKINCONCRE\",\"Symbol\":\"UNITEDKINCONCRE\"},{\"CalendarId\":\"314703\",\"Date\":\"2023-01-04T09:30:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Mortgage Approvals\",\"Event\":\"Mortgage Approvals\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Bank + of England\",\"SourceURL\":\"https://www.bankofengland.co.uk\",\"Actual\":\"46.075K\",\"Previous\":\"57.9K\",\"Forecast\":\"55K\",\"TEForecast\":\"56.5K\",\"URL\":\"/united-kingdom/mortgage-approvals\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T09:32:43.817\",\"Revised\":\"58.977K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"UNITEDKINMORAPP\",\"Symbol\":\"UNITEDKINMORAPP\"},{\"CalendarId\":\"314704\",\"Date\":\"2023-01-04T09:30:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Home Loans\",\"Event\":\"Mortgage Lending\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Bank + of England\",\"SourceURL\":\"https://www.bankofengland.co.uk/\",\"Actual\":\"\xA34.358B\",\"Previous\":\"\xA33.6B\",\"Forecast\":\"\xA33.7B\",\"TEForecast\":\"\xA33.5B\",\"URL\":\"/united-kingdom/home-loans\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T09:32:18.583\",\"Revised\":\"\xA33.966B\",\"Currency\":\"\xA3\",\"Unit\":\"B\",\"Ticker\":\"UNITEDKINHOMLOA\",\"Symbol\":\"UNITEDKINHOMLOA\"},{\"CalendarId\":\"314705\",\"Date\":\"2023-01-04T09:50:00\",\"Country\":\"United + States\",\"Category\":\"LMI Logistics Managers Index\",\"Event\":\"LMI Logistics + Managers Index\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Logistics + Managers' Index\",\"SourceURL\":\"http://www.the-lmi.com/\",\"Actual\":\"54.6\",\"Previous\":\"53.6\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/lmi-logistics-managers-index-current\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T09:49:08.55\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDSTALLMIC\",\"Symbol\":\"UNITEDSTALLMIC\"},{\"CalendarId\":\"314706\",\"Date\":\"2023-01-04T10:00:00\",\"Country\":\"France\",\"Category\":\"New + Passenger Car Registrations YoY\",\"Event\":\"New Car Registrations YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"CCFA + - Comite des Constructeurs Francais d'Automobiles\",\"SourceURL\":\"https://ccfa.fr/\",\"Actual\":\"-0.1%\",\"Previous\":\"9.8%\",\"Forecast\":\"\",\"TEForecast\":\"6.5%\",\"URL\":\"/france/new-passenger-car-registrations-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T10:03:11.31\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRANPCRY\",\"Symbol\":\"FRANPCRY\"},{\"CalendarId\":\"314781\",\"Date\":\"2023-01-04T10:00:00\",\"Country\":\"Norway\",\"Category\":\"House + Price Index MoM\",\"Event\":\"House Price Index MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Eiendom + Norge/Real Estate Norway\",\"SourceURL\":\"https://eiendomnorge.no\",\"Actual\":\"0.2%\",\"Previous\":\"-1.1%\",\"Forecast\":\"\",\"TEForecast\":\"-0.4%\",\"URL\":\"/norway/house-price-index-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T10:57:43.85\",\"Revised\":\"-0.9%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NORHPIM\",\"Symbol\":\"NORHPIM\"},{\"CalendarId\":\"314782\",\"Date\":\"2023-01-04T10:00:00\",\"Country\":\"Norway\",\"Category\":\"House + Price Index YoY\",\"Event\":\"House Price Index YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Eiendom + Norge/Real Estate Norway\",\"SourceURL\":\"https://eiendomnorge.no\",\"Actual\":\"1.5%\",\"Previous\":\"1.1%\",\"Forecast\":\"\",\"TEForecast\":\"2%\",\"URL\":\"/norway/house-price-index-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T10:03:40.577\",\"Revised\":\"2.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NORHPIY\",\"Symbol\":\"NORHPIY\"},{\"CalendarId\":\"335114\",\"Date\":\"2023-01-04T10:30:00\",\"Country\":\"Germany\",\"Category\":\"2 + Year Note Yield\",\"Event\":\"2-Year Schatz Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Department + of Treasury\",\"SourceURL\":\"https://www.deutsche-finanzagentur.de\",\"Actual\":\"2.58%\",\"Previous\":\"2.11%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/2-year-note-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T10:34:46.927\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GERMANY2YNY\",\"Symbol\":\"GERMANY2YNY\"},{\"CalendarId\":\"304792\",\"Date\":\"2023-01-04T11:00:00\",\"Country\":\"Angola\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-09-30T00:00:00\",\"Source\":\"Instituto + Nacional de Estat\xEDstica, Angola\",\"SourceURL\":\"https://www.ine.gov.ao\",\"Actual\":\"3.9%\",\"Previous\":\"3.6%\",\"Forecast\":\"\",\"TEForecast\":\"3.4%\",\"URL\":\"/angola/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T11:01:27.8\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ANGOLAGDPYOY\",\"Symbol\":\"AngolaGDPYoY\"},{\"CalendarId\":\"310341\",\"Date\":\"2023-01-04T11:00:00\",\"Country\":\"Angola\",\"Category\":\"GDP + Growth Rate\",\"Event\":\"GDP Growth Rate QoQ\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-09-30T00:00:00\",\"Source\":\"National + Bank of Angola\",\"SourceURL\":\"https://www.bna.ao/\",\"Actual\":\"0.8%\",\"Previous\":\"0.5%\",\"Forecast\":\"\",\"TEForecast\":\"0.3%\",\"URL\":\"/angola/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T11:50:54.547\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ANGOLAGDPQOQ\",\"Symbol\":\"AngolaGDPQoQ\"},{\"CalendarId\":\"314710\",\"Date\":\"2023-01-04T11:00:00\",\"Country\":\"Morocco\",\"Category\":\"Money + Supply M2\",\"Event\":\"M2 Money Supply YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Bank + Al-Maghrib\",\"SourceURL\":\"http://www.bkam.ma/\",\"Actual\":\"8.1%\",\"Previous\":\"7.5%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/morocco/money-supply-m2\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T11:02:07.003\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MOROCCOMONSUPM2\",\"Symbol\":\"MOROCCOMONSUPM2\"},{\"CalendarId\":\"304908\",\"Date\":\"2023-01-04T11:00:00\",\"Country\":\"Uganda\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-09-30T00:00:00\",\"Source\":\"Uganda + Bureau of Statistics\",\"SourceURL\":\"http://www.ubos.org\",\"Actual\":\"7.5%\",\"Previous\":\"6.5%\",\"Forecast\":\"\",\"TEForecast\":\"3.7%\",\"URL\":\"/uganda/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T11:00:54.873\",\"Revised\":\"4.9%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UGAANDAGDPATE\",\"Symbol\":\"UGAANDAGDPATE\"},{\"CalendarId\":\"336495\",\"Date\":\"2023-01-04T11:10:00\",\"Country\":\"European + Union\",\"Category\":\"Calendar\",\"Event\":\"3-Month Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"2.137%\",\"Previous\":\"1.570%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/european-union/calendar\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T11:10:54.087\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EUROPEANUCAL\",\"Symbol\":\"EUROPEANUCAL\"},{\"CalendarId\":\"336496\",\"Date\":\"2023-01-04T11:10:00\",\"Country\":\"European + Union\",\"Category\":\"Calendar\",\"Event\":\"6-Month Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"2.556%\",\"Previous\":\"2.087%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/european-union/calendar\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T11:11:04.94\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EUROPEANUCAL\",\"Symbol\":\"EUROPEANUCAL\"},{\"CalendarId\":\"337133\",\"Date\":\"2023-01-04T11:30:00\",\"Country\":\"Brazil\",\"Category\":\"Loan + Growth\",\"Event\":\"Bank Lending MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2023-11-30T00:00:00\",\"Source\":\"Banco + Central do Brasil\",\"SourceURL\":\"https://www.bcb.gov.br/?bc=\",\"Actual\":\"\",\"Previous\":\"0.1%\",\"Forecast\":\"\",\"TEForecast\":\"0.4%\",\"URL\":\"/brazil/loan-growth\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-12-21T09:01:52.797\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BRAZILLOAGRO\",\"Symbol\":\"BRAZILLOAGRO\"},{\"CalendarId\":\"314785\",\"Date\":\"2023-01-04T12:00:00\",\"Country\":\"Brazil\",\"Category\":\"Producer + Price Inflation MoM\",\"Event\":\"PPI MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Instituto + Brasileiro de Geografia e Estatistica\",\"SourceURL\":\"https://www.ibge.gov.br/en/home-eng.html\",\"Actual\":\"-0.54%\",\"Previous\":\"-0.86%\",\"Forecast\":\"\",\"TEForecast\":\"0.1%\",\"URL\":\"/brazil/producer-price-inflation-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T12:01:53.913\",\"Revised\":\"-0.85%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BRAPPIM\",\"Symbol\":\"BRAPPIM\"},{\"CalendarId\":\"314787\",\"Date\":\"2023-01-04T12:00:00\",\"Country\":\"Brazil\",\"Category\":\"Producer + Prices Change\",\"Event\":\"PPI YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Instituto + Brasileiro de Geografia e Estatistica\",\"SourceURL\":\"https://www.ibge.gov.br/en/home-eng.html\",\"Actual\":\"4.39%\",\"Previous\":\"6.50%\",\"Forecast\":\"\",\"TEForecast\":\"5.07%\",\"URL\":\"/brazil/producer-prices-change\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T12:00:48.243\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BRAZILPROPRICHA\",\"Symbol\":\"BRAZILPROPRICHA\"},{\"CalendarId\":\"286875\",\"Date\":\"2023-01-04T12:00:00\",\"Country\":\"United + States\",\"Category\":\"Mortgage Rate\",\"Event\":\"MBA 30-Year Mortgage Rate\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"Mortgage + Bankers Association of America\",\"SourceURL\":\"http://www.mortgagebankers.org/\",\"Actual\":\"6.58%\",\"Previous\":\"6.34%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/mortgage-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T12:11:05.133\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAMORRAT\",\"Symbol\":\"UNITEDSTAMORRAT\"},{\"CalendarId\":\"286876\",\"Date\":\"2023-01-04T12:00:00\",\"Country\":\"United + States\",\"Category\":\"MBA Mortgage Market Index\",\"Event\":\"MBA Mortgage + Market Index\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"Mortgage + Bankers Association of America\",\"SourceURL\":\"http://www.mortgagebankers.org/\",\"Actual\":\"184.5\",\"Previous\":\"212.5\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/mba-mortgage-market-index\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T12:00:10.577\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USAMMMI\",\"Symbol\":\"USAMMMI\"},{\"CalendarId\":\"286877\",\"Date\":\"2023-01-04T12:00:00\",\"Country\":\"United + States\",\"Category\":\"MBA Mortgage Refinance Index\",\"Event\":\"MBA Mortgage + Refinance Index\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"Mortgage + Bankers Association of America\",\"SourceURL\":\"http://www.mortgagebankers.org/\",\"Actual\":\"310.9\",\"Previous\":\"371.4\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/mba-mortgage-refinance-index\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T12:00:10.21\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USAMMRI\",\"Symbol\":\"USAMMRI\"},{\"CalendarId\":\"286878\",\"Date\":\"2023-01-04T12:00:00\",\"Country\":\"United + States\",\"Category\":\"Mortgage Applications\",\"Event\":\"MBA Mortgage Applications\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"Mortgage + Bankers Association of America\",\"SourceURL\":\"http://www.mortgagebankers.org/\",\"Actual\":\"-10.3%\",\"Previous\":\"0.9%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/mortgage-applications\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T12:10:36.223\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAMORAPP\",\"Symbol\":\"UNITEDSTAMORAPP\"},{\"CalendarId\":\"286879\",\"Date\":\"2023-01-04T12:00:00\",\"Country\":\"United + States\",\"Category\":\"MBA Purchase Index\",\"Event\":\"MBA Purchase Index\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"Mortgage + Bankers Association of America\",\"SourceURL\":\"http://www.mortgagebankers.org/\",\"Actual\":\"160.2\",\"Previous\":\"182.5\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/mba-purchase-index\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T12:00:10.913\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USAMPI\",\"Symbol\":\"USAMPI\"},{\"CalendarId\":\"314789\",\"Date\":\"2023-01-04T13:00:00\",\"Country\":\"Brazil\",\"Category\":\"Composite + PMI\",\"Event\":\"S&P Global Composite PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.1\",\"Previous\":\"49.8\",\"Forecast\":\"\",\"TEForecast\":\"48\",\"URL\":\"/brazil/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T13:00:00.5\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"BRAZILCOMPMI\",\"Symbol\":\"BRAZILCOMPMI\"},{\"CalendarId\":\"314790\",\"Date\":\"2023-01-04T13:00:00\",\"Country\":\"Brazil\",\"Category\":\"Services + PMI\",\"Event\":\"S&P Global Services PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"51\",\"Previous\":\"51.6\",\"Forecast\":\"\",\"TEForecast\":\"51\",\"URL\":\"/brazil/services-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T13:00:00.293\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"BRAZILSERPMI\",\"Symbol\":\"BRAZILSERPMI\"},{\"CalendarId\":\"336396\",\"Date\":\"2023-01-04T13:00:00\",\"Country\":\"Hungary\",\"Category\":\"Interest + Rate\",\"Event\":\"Monetary Policy Meeting Minutes\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"National + Bank of Hungary\",\"SourceURL\":\"https://www.mnb.hu\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/hungary/interest-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T13:00:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HBBRATE\",\"Symbol\":\"HBBRATE\"},{\"CalendarId\":\"312651\",\"Date\":\"2023-01-04T13:55:00\",\"Country\":\"United + States\",\"Category\":\"Redbook Index\",\"Event\":\"Redbook YoY\",\"Reference\":\"Dec/31\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Redbook + Research Inc.\",\"SourceURL\":\"http://www.redbookresearch.com/\",\"Actual\":\"10.2%\",\"Previous\":\"9.6%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/redbook-index\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T13:55:00.2\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAREDIND\",\"Symbol\":\"UNITEDSTAREDIND\"},{\"CalendarId\":\"335439\",\"Date\":\"2023-01-04T15:00:00\",\"Country\":\"Poland\",\"Category\":\"Interest + Rate\",\"Event\":\"Interest Rate Decision\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-04T00:00:00\",\"Source\":\"National + Bank of Poland\",\"SourceURL\":\"https://www.nbp.pl/\",\"Actual\":\"6.75%\",\"Previous\":\"6.75%\",\"Forecast\":\"6.75%\",\"TEForecast\":\"6.75%\",\"URL\":\"/poland/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T15:10:29.46\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PORERATE\",\"Symbol\":\"PORERATE\"},{\"CalendarId\":\"314722\",\"Date\":\"2023-01-04T15:00:00\",\"Country\":\"United + States\",\"Category\":\"ISM Manufacturing New Orders\",\"Event\":\"ISM Manufacturing + New Orders\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"45.2\",\"Previous\":\"47.2\",\"Forecast\":\"\",\"TEForecast\":\"47\",\"URL\":\"/united-states/ism-manufacturing-new-orders\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T15:00:00.607\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USAIMNO\",\"Symbol\":\"USAIMNO\"},{\"CalendarId\":\"314723\",\"Date\":\"2023-01-04T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Job Quits\",\"Event\":\"JOLTs Job Quits\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov\",\"Actual\":\"4.173M\",\"Previous\":\"4.047M\",\"Forecast\":\"\",\"TEForecast\":\"4.01M\",\"URL\":\"/united-states/job-quits\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T15:00:54.013\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"USAJOBQUI\",\"Symbol\":\"USAJOBQUI\"},{\"CalendarId\":\"314724\",\"Date\":\"2023-01-04T15:00:00\",\"Country\":\"United + States\",\"Category\":\"ISM Manufacturing Prices\",\"Event\":\"ISM Manufacturing + Prices\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"39.4\",\"Previous\":\"43\",\"Forecast\":\"42.6\",\"TEForecast\":\"42\",\"URL\":\"/united-states/ism-manufacturing-prices\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T15:00:00.797\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USAIMP\",\"Symbol\":\"USAIMP\"},{\"CalendarId\":\"314725\",\"Date\":\"2023-01-04T15:00:00\",\"Country\":\"United + States\",\"Category\":\"ISM Manufacturing Employment\",\"Event\":\"ISM Manufacturing + Employment\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"51.4\",\"Previous\":\"48.4\",\"Forecast\":\"48.3\",\"TEForecast\":\"48\",\"URL\":\"/united-states/ism-manufacturing-employment\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T15:00:00.26\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USAIME\",\"Symbol\":\"USAIME\"},{\"CalendarId\":\"314726\",\"Date\":\"2023-01-04T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Business Confidence\",\"Event\":\"ISM Manufacturing + PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"48.4\",\"Previous\":\"49\",\"Forecast\":\"48.5\",\"TEForecast\":\"49\",\"URL\":\"/united-states/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-04T15:00:00.45\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NAPMPMI\",\"Symbol\":\"NAPMPMI\"},{\"CalendarId\":\"314727\",\"Date\":\"2023-01-04T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Job Offers\",\"Event\":\"JOLTs Job Openings\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov\",\"Actual\":\"10.458M\",\"Previous\":\"10.512M\",\"Forecast\":\"10M\",\"TEForecast\":\"10.1M\",\"URL\":\"/united-states/job-offers\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-04T15:00:05.123\",\"Revised\":\"10.334M\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTAJOBOFF\",\"Symbol\":\"UNITEDSTAJOBOFF\"},{\"CalendarId\":\"336498\",\"Date\":\"2023-01-04T16:30:00\",\"Country\":\"United + States\",\"Category\":\"Calendar\",\"Event\":\"17-Week Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"4.570%\",\"Previous\":\"4.550%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/calendar\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T16:35:00.85\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USD + CALENDAR\",\"Symbol\":\"\"},{\"CalendarId\":\"314798\",\"Date\":\"2023-01-04T17:30:00\",\"Country\":\"Uruguay\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica, Uruguay\",\"SourceURL\":\"http://www.ine.gub.uy\",\"Actual\":\"8.29%\",\"Previous\":\"8.46%\",\"Forecast\":\"\",\"TEForecast\":\"9.16%\",\"URL\":\"/uruguay/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T17:30:03.187\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"URUGUAYINFNRATE\",\"Symbol\":\"URUGUAYINFNRATE\"},{\"CalendarId\":\"314732\",\"Date\":\"2023-01-04T19:00:00\",\"Country\":\"Colombia\",\"Category\":\"Producer + Prices Change\",\"Event\":\"PPI YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Dane, + Colombia\",\"SourceURL\":\"https://www.dane.gov.co\",\"Actual\":\"21.81%\",\"Previous\":\"24.76%\",\"Forecast\":\"\",\"TEForecast\":\"25%\",\"URL\":\"/colombia/producer-prices-change\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T19:28:49.113\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"COLOMBIAPROPRICHA\",\"Symbol\":\"COLOMBIAPROPRICHA\"},{\"CalendarId\":\"284747\",\"Date\":\"2023-01-04T19:00:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"FOMC Minutes\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2022-12-30T00:59:54.867\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"312652\",\"Date\":\"2023-01-04T21:30:00\",\"Country\":\"United + States\",\"Category\":\"API Crude Oil Stock Change\",\"Event\":\"API Crude + Oil Stock Change\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"American + Petroleum Institute (API)\",\"SourceURL\":\"http://www.api.org\",\"Actual\":\"3.298M\",\"Previous\":\"-1.3M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/api-crude-oil-stock-change\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T21:35:03.18\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"APICRUDEOIL\",\"Symbol\":\"APICRUDEOIL\"},{\"CalendarId\":\"314799\",\"Date\":\"2023-01-04T22:00:00\",\"Country\":\"Australia\",\"Category\":\"services + pmi\",\"Event\":\"Judo Bank Services PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"47.3\",\"Previous\":\"47.6\",\"Forecast\":\"46.9\",\"TEForecast\":\"46.9\",\"URL\":\"/australia/services-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-04T22:00:00.303\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"AUSTRALIASERPMI\",\"Symbol\":\"AUSTRALIASERPMI\"},{\"CalendarId\":\"314800\",\"Date\":\"2023-01-04T22:00:00\",\"Country\":\"Australia\",\"Category\":\"Composite + PMI\",\"Event\":\"Judo Bank Composite PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"47.5\",\"Previous\":\"48\",\"Forecast\":\"\",\"TEForecast\":\"47.3\",\"URL\":\"/australia/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-04T22:00:00.16\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"AUSTRALIACOMPMI\",\"Symbol\":\"AUSTRALIACOMPMI\"},{\"CalendarId\":\"334353\",\"Date\":\"2023-01-05T00:00:00\",\"Country\":\"Russia\",\"Category\":\"Holidays\",\"Event\":\"New + Year Holiday Week\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"https://guidetopetersburg.com\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/russia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSRUSSIA\",\"Symbol\":\"\"},{\"CalendarId\":\"314736\",\"Date\":\"2023-01-05T00:30:00\",\"Country\":\"Hong + Kong\",\"Category\":\"Manufacturing PMI\",\"Event\":\"S&P Global PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.6\",\"Previous\":\"48.7\",\"Forecast\":\"\",\"TEForecast\":\"49.2\",\"URL\":\"/hong-kong/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T00:34:04.75\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HONGKONGMANPMI\",\"Symbol\":\"HONGKONGMANPMI\"},{\"CalendarId\":\"314734\",\"Date\":\"2023-01-05T00:30:00\",\"Country\":\"Singapore\",\"Category\":\"Composite + PMI\",\"Event\":\"S&P Global PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.1\",\"Previous\":\"56.2\",\"Forecast\":\"\",\"TEForecast\":\"53\",\"URL\":\"/singapore/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T00:31:15.237\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SINGAPORECOMPMI\",\"Symbol\":\"SINGAPORECOMPMI\"},{\"CalendarId\":\"314738\",\"Date\":\"2023-01-05T01:00:00\",\"Country\":\"Philippines\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Philippine + Statistics Authority\",\"SourceURL\":\"https://psa.gov.ph\",\"Actual\":\"0.3%\",\"Previous\":\"0.9%\",\"Forecast\":\"0.63%\",\"TEForecast\":\"0.5%\",\"URL\":\"/philippines/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T01:04:43.44\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PHILIPPINEINFRATMOM\",\"Symbol\":\"PHILIPPINEINFRATMOM\"},{\"CalendarId\":\"314740\",\"Date\":\"2023-01-05T01:00:00\",\"Country\":\"Philippines\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Philippine + Statistics Authority\",\"SourceURL\":\"https://psa.gov.ph\",\"Actual\":\"8.1%\",\"Previous\":\"8%\",\"Forecast\":\"8.2%\",\"TEForecast\":\"8.1%\",\"URL\":\"/philippines/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T01:03:01.41\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PHILIPPINESIR\",\"Symbol\":\"PhilippinesIR\"},{\"CalendarId\":\"336479\",\"Date\":\"2023-01-05T01:00:00\",\"Country\":\"Philippines\",\"Category\":\"Core + Inflation Rate\",\"Event\":\"Core Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Philippine + Statistics Authority\",\"SourceURL\":\"https://psa.gov.ph\",\"Actual\":\"6.9%\",\"Previous\":\"6.5%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/philippines/core-inflation-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T01:03:39.717\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PHILIPPINECORINFRAT\",\"Symbol\":\"PHILIPPINECORINFRAT\"},{\"CalendarId\":\"314741\",\"Date\":\"2023-01-05T01:01:00\",\"Country\":\"Ireland\",\"Category\":\"Services + PMI\",\"Event\":\"AIB Services PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"52.7\",\"Previous\":\"50.8\",\"Forecast\":\"\",\"TEForecast\":\"54\",\"URL\":\"/ireland/services-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T01:01:00.247\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"IRELANDSERPMI\",\"Symbol\":\"IRELANDSERPMI\"},{\"CalendarId\":\"314808\",\"Date\":\"2023-01-05T01:45:00\",\"Country\":\"China\",\"Category\":\"Composite + PMI\",\"Event\":\"Caixin Composite PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"48.3\",\"Previous\":\"47.0\",\"Forecast\":\"\",\"TEForecast\":\"46\",\"URL\":\"/china/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T01:46:07.623\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CHINACOMPMI\",\"Symbol\":\"CHINACOMPMI\"},{\"CalendarId\":\"314809\",\"Date\":\"2023-01-05T01:45:00\",\"Country\":\"China\",\"Category\":\"Services + PMI\",\"Event\":\"Caixin Services PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"48\",\"Previous\":\"46.7\",\"Forecast\":\"\",\"TEForecast\":\"44.5\",\"URL\":\"/china/services-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T01:45:00.233\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CHINASERPMI\",\"Symbol\":\"CHINASERPMI\"},{\"CalendarId\":\"312343\",\"Date\":\"2023-01-05T03:35:00\",\"Country\":\"Japan\",\"Category\":\"Government + Bond 10Y\",\"Event\":\"10-Year JGB Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Ministry + of Finance, Japan\",\"SourceURL\":\"http://www.mof.go.jp\",\"Actual\":\"0.500%\",\"Previous\":\"0.250%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/government-bond-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T03:36:52.43\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GJGB10\",\"Symbol\":\"GJGB10\"},{\"CalendarId\":\"334665\",\"Date\":\"2023-01-05T03:35:00\",\"Country\":\"Japan\",\"Category\":\"3 + Month Bill Yield\",\"Event\":\"3-Month Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"-0.1206%\",\"Previous\":\"-0.1790%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/3-month-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T03:30:53.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GJGB3M\",\"Symbol\":\"GJGB3M\"},{\"CalendarId\":\"314742\",\"Date\":\"2023-01-05T04:00:00\",\"Country\":\"Thailand\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bureau + of Trade and Economic Indices, Ministry of Commerce, Thailand\",\"SourceURL\":\"http://www.price.moc.go.th\",\"Actual\":\"5.89%\",\"Previous\":\"5.55%\",\"Forecast\":\"5.9%\",\"TEForecast\":\"5.9%\",\"URL\":\"/thailand/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T03:30:25.497\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"THCPIYOY\",\"Symbol\":\"THCPIYOY\"},{\"CalendarId\":\"314743\",\"Date\":\"2023-01-05T04:00:00\",\"Country\":\"Thailand\",\"Category\":\"Core + Inflation Rate\",\"Event\":\"Core Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bureau + of Trade and Economic Indices, Thailand\",\"SourceURL\":\"http://www.price.moc.go.th\",\"Actual\":\"3.23%\",\"Previous\":\"3.22%\",\"Forecast\":\"3.28%\",\"TEForecast\":\"3.2%\",\"URL\":\"/thailand/core-inflation-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T03:30:44.85\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"THACORECPIRATE\",\"Symbol\":\"THACORECPIRATE\"},{\"CalendarId\":\"314744\",\"Date\":\"2023-01-05T04:00:00\",\"Country\":\"Thailand\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bureau + of Trade and Economic Indices, Ministry of Commerce, Thailand\",\"SourceURL\":\"http://www.price.moc.go.th\",\"Actual\":\"-0.06%\",\"Previous\":\"-0.13%\",\"Forecast\":\"\",\"TEForecast\":\"0.1%\",\"URL\":\"/thailand/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T05:21:19.723\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"THAILANDINFRATMOM\",\"Symbol\":\"THAILANDINFRATMOM\"},{\"CalendarId\":\"336077\",\"Date\":\"2023-01-05T04:00:00\",\"Country\":\"Thailand\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bureau + of Trade and Economic Indices, Thailand\",\"SourceURL\":\"http://www.price.moc.go.th\",\"Actual\":\"107.86\",\"Previous\":\"107.92\",\"Forecast\":\"\",\"TEForecast\":\"107.9\",\"URL\":\"/thailand/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T04:22:21.803\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"THAILANDCONPRIINDCPI\",\"Symbol\":\"THAILANDCONPRIINDCPI\"},{\"CalendarId\":\"314748\",\"Date\":\"2023-01-05T05:00:00\",\"Country\":\"Japan\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Cabinet + Office, Japan\",\"SourceURL\":\"https://www.cao.go.jp\",\"Actual\":\"30.3\",\"Previous\":\"28.6\",\"Forecast\":\"\",\"TEForecast\":\"29\",\"URL\":\"/japan/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-05T05:00:04.497\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"JCOMACF\",\"Symbol\":\"JCOMACF\"},{\"CalendarId\":\"314749\",\"Date\":\"2023-01-05T05:00:00\",\"Country\":\"Singapore\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Singapore\",\"SourceURL\":\"https://www.singstat.gov.sg/\",\"Actual\":\"6.2%\",\"Previous\":\"10.3%\",\"Forecast\":\"\",\"TEForecast\":\"9%\",\"URL\":\"/singapore/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T05:00:00.46\",\"Revised\":\"10.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SGPRETAILSALESYOY\",\"Symbol\":\"SGPRetailSalesYoY\"},{\"CalendarId\":\"314750\",\"Date\":\"2023-01-05T05:00:00\",\"Country\":\"Singapore\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Singapore\",\"SourceURL\":\"https://www.singstat.gov.sg/\",\"Actual\":\"-3.7%\",\"Previous\":\"0.1%\",\"Forecast\":\"\",\"TEForecast\":\"0.1%\",\"URL\":\"/singapore/retail-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T05:00:53.11\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SGPRETAILSALESMOM\",\"Symbol\":\"SGPRetailSalesMoM\"},{\"CalendarId\":\"314839\",\"Date\":\"2023-01-05T06:00:00\",\"Country\":\"Estonia\",\"Category\":\"Industrial + Production Mom\",\"Event\":\"Industrial Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Estonia\",\"SourceURL\":\"\",\"Actual\":\"-3.8%\",\"Previous\":\"-1.1%\",\"Forecast\":\"\",\"TEForecast\":\"0.3%\",\"URL\":\"/estonia/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T07:59:57.91\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ESTONIAINDPROMOM\",\"Symbol\":\"ESTONIAINDPROMOM\"},{\"CalendarId\":\"314840\",\"Date\":\"2023-01-05T06:00:00\",\"Country\":\"Estonia\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Estonia\",\"SourceURL\":\"http://pub.stat.ee\",\"Actual\":\"-12.2%\",\"Previous\":\"-5.9%\",\"Forecast\":\"\",\"TEForecast\":\"-5.2%\",\"URL\":\"/estonia/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T06:05:35.92\",\"Revised\":\"-5.8%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ESTONIAIP\",\"Symbol\":\"EstoniaIP\"},{\"CalendarId\":\"314753\",\"Date\":\"2023-01-05T06:00:00\",\"Country\":\"Mozambique\",\"Category\":\"Composite + PMI\",\"Event\":\"Standard Bank PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"50.0\",\"Previous\":\"50.8\",\"Forecast\":\"\",\"TEForecast\":\"50\",\"URL\":\"/mozambique/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T06:00:50.26\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"MOZAMBIQUECOMPMI\",\"Symbol\":\"MOZAMBIQUECOMPMI\"},{\"CalendarId\":\"314754\",\"Date\":\"2023-01-05T07:00:00\",\"Country\":\"Denmark\",\"Category\":\"Business + Confidence\",\"Event\":\"Business Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Denmark\",\"SourceURL\":\"https://www.dst.dk/\",\"Actual\":\"-17\",\"Previous\":\"-14\",\"Forecast\":\"\",\"TEForecast\":\"-12\",\"URL\":\"/denmark/business-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T07:00:00.83\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"DENMARKBC\",\"Symbol\":\"DenmarkBC\"},{\"CalendarId\":\"314828\",\"Date\":\"2023-01-05T07:00:00\",\"Country\":\"Finland\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Finland\",\"SourceURL\":\"https://www.stat.fi\",\"Actual\":\"\u20AC0.42B\",\"Previous\":\"\u20AC-0.96B\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC-1.0B\",\"URL\":\"/finland/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T07:06:16.28\",\"Revised\":\"\u20AC-0.915B\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"FITBAL\",\"Symbol\":\"FITBAL\"},{\"CalendarId\":\"314830\",\"Date\":\"2023-01-05T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"\u20AC11.1B\",\"Previous\":\"\u20AC5.2B\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC4.5B\",\"URL\":\"/germany/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-05T07:03:16.373\",\"Revised\":\"\u20AC5.3B\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"GRTBALE\",\"Symbol\":\"GRTBALE\"},{\"CalendarId\":\"314831\",\"Date\":\"2023-01-05T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade s.a\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"\u20AC10.8B\",\"Previous\":\"\u20AC6.9B\",\"Forecast\":\"\u20AC7.5B\",\"TEForecast\":\"\",\"URL\":\"/germany/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T07:00:01.687\",\"Revised\":\"\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"GRTBALE\",\"Symbol\":\"GRTBALE\"},{\"CalendarId\":\"314832\",\"Date\":\"2023-01-05T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Exports\",\"Event\":\"Exports + MoM s.a\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"-0.3%\",\"Previous\":\"0.8%\",\"Forecast\":\"0.2%\",\"TEForecast\":\"-0.6%\",\"URL\":\"/germany/exports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T07:02:06.673\",\"Revised\":\"-0.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GRTBEXE\",\"Symbol\":\"GRTBEXE\"},{\"CalendarId\":\"314833\",\"Date\":\"2023-01-05T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Imports\",\"Event\":\"Imports + MoM s.a\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"-3.3%\",\"Previous\":\"-2.4%\",\"Forecast\":\"-0.5%\",\"TEForecast\":\"-3.7%\",\"URL\":\"/germany/imports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T07:01:54.41\",\"Revised\":\"-3.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GRTBIME\",\"Symbol\":\"GRTBIME\"},{\"CalendarId\":\"305408\",\"Date\":\"2023-01-05T07:00:00\",\"Country\":\"Jordan\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-09-30T00:00:00\",\"Source\":\"Central + Bank of Jordan\",\"SourceURL\":\"http://dosweb.dos.gov.jo\",\"Actual\":\"2.6%\",\"Previous\":\"2.9%\",\"Forecast\":\"\",\"TEForecast\":\"2.4%\",\"URL\":\"/jordan/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T06:57:41.837\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JorrdanGDPate\",\"Symbol\":\"JorrdanGDPate\"},{\"CalendarId\":\"314755\",\"Date\":\"2023-01-05T07:15:00\",\"Country\":\"South + Africa\",\"Category\":\"Composite PMI\",\"Event\":\"S&P Global PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"50.2\",\"Previous\":\"50.6\",\"Forecast\":\"\",\"TEForecast\":\"50.2\",\"URL\":\"/south-africa/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T07:15:00.227\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SOUTHAFRICOMPMI\",\"Symbol\":\"SOUTHAFRICOMPMI\"},{\"CalendarId\":\"314858\",\"Date\":\"2023-01-05T07:30:00\",\"Country\":\"Hungary\",\"Category\":\"Producer + Prices Change\",\"Event\":\"PPI YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Hungarian + Central Statistical Office\",\"SourceURL\":\"https://www.ksh.hu\",\"Actual\":\"37%\",\"Previous\":\"41.7%\",\"Forecast\":\"\",\"TEForecast\":\"40.3%\",\"URL\":\"/hungary/producer-prices-change\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T07:30:00.26\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"HUNGARYPROPRICHA\",\"Symbol\":\"HUNGARYPROPRICHA\"},{\"CalendarId\":\"314756\",\"Date\":\"2023-01-05T07:30:00\",\"Country\":\"Kenya\",\"Category\":\"Manufacturing + PMI\",\"Event\":\"Stanbic Bank PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"51.6\",\"Previous\":\"50.9\",\"Forecast\":\"\",\"TEForecast\":\"49\",\"URL\":\"/kenya/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T07:31:31.323\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"KENYAMANPMI\",\"Symbol\":\"KENYAMANPMI\"},{\"CalendarId\":\"314760\",\"Date\":\"2023-01-05T08:00:00\",\"Country\":\"Austria\",\"Category\":\"Wholesale + Prices MoM\",\"Event\":\"Wholesale Prices MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Austria\",\"SourceURL\":\"http://www.statistik.at\",\"Actual\":\"-2.3%\",\"Previous\":\"-3%\",\"Forecast\":\"\",\"TEForecast\":\"-1.8%\",\"URL\":\"/austria/wholesale-prices-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T08:02:37\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUTWPM\",\"Symbol\":\"AUTWPM\"},{\"CalendarId\":\"314761\",\"Date\":\"2023-01-05T08:00:00\",\"Country\":\"Austria\",\"Category\":\"Wholesale + Prices YoY\",\"Event\":\"Wholesale Prices YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Austria\",\"SourceURL\":\"http://www.statistik.at\",\"Actual\":\"14.4%\",\"Previous\":\"16.5%\",\"Forecast\":\"\",\"TEForecast\":\"14.9%\",\"URL\":\"/austria/wholesale-prices-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T08:02:43.13\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUTWPY\",\"Symbol\":\"AUTWPY\"},{\"CalendarId\":\"314852\",\"Date\":\"2023-01-05T08:00:00\",\"Country\":\"Austria\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Austria\",\"SourceURL\":\"http://www.statistik.at\",\"Actual\":\"10.2%\",\"Previous\":\"10.6%\",\"Forecast\":\"\",\"TEForecast\":\"10.7%\",\"URL\":\"/austria/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T08:03:25.48\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ECCPATYY\",\"Symbol\":\"ECCPATYY\"},{\"CalendarId\":\"314853\",\"Date\":\"2023-01-05T08:00:00\",\"Country\":\"Austria\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Austria\",\"SourceURL\":\"http://www.statistik.at\",\"Actual\":\"0.2%\",\"Previous\":\"0.3%\",\"Forecast\":\"\",\"TEForecast\":\"0.6%\",\"URL\":\"/austria/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T08:03:33.847\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUSTRIAINFRATMOM\",\"Symbol\":\"AUSTRIAINFRATMOM\"},{\"CalendarId\":\"314854\",\"Date\":\"2023-01-05T08:00:00\",\"Country\":\"Austria\",\"Category\":\"Harmonised + Inflation Rate YoY\",\"Event\":\"Harmonised Inflation Rate YoY Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Austria\",\"SourceURL\":\"https://www.statistik.at/\",\"Actual\":\"10.5%\",\"Previous\":\"11.2%\",\"Forecast\":\"\",\"TEForecast\":\"11.2%\",\"URL\":\"/austria/harmonised-inflation-rate-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T08:02:36.877\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUTHIRY\",\"Symbol\":\"AUTHIRY\"},{\"CalendarId\":\"314855\",\"Date\":\"2023-01-05T08:00:00\",\"Country\":\"Austria\",\"Category\":\"Harmonised + Inflation Rate MoM\",\"Event\":\"Harmonised Inflation Rate MoM Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Austria\",\"SourceURL\":\"https://www.statistik.at/\",\"Actual\":\"-0.3%\",\"Previous\":\"0.2%\",\"Forecast\":\"\",\"TEForecast\":\"0.5%\",\"URL\":\"/austria/harmonised-inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T08:02:45.44\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUTHIRM\",\"Symbol\":\"AUTHIRM\"},{\"CalendarId\":\"314857\",\"Date\":\"2023-01-05T08:00:00\",\"Country\":\"Brazil\",\"Category\":\"IPC-Fipe + Inflation MoM\",\"Event\":\"IPC-Fipe Inflation MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"FIPE + - Fundacao Instituto de Pesquisas Economicas\",\"SourceURL\":\"https://www.fipe.org.br/\",\"Actual\":\"0.54%\",\"Previous\":\"0.47%\",\"Forecast\":\"\",\"TEForecast\":\"0.3%\",\"URL\":\"/brazil/ipc-fipe-inflation-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T08:01:19.61\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BRAIFIM\",\"Symbol\":\"BRAIFIM\"},{\"CalendarId\":\"314764\",\"Date\":\"2023-01-05T08:20:00\",\"Country\":\"Taiwan\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Bank of the Republic of China (Taiwan)\",\"SourceURL\":\"http://www.cbc.gov.tw\",\"Actual\":\"$554.932B\",\"Previous\":\"$552.2B\",\"Forecast\":\"\",\"TEForecast\":\"$ + 540B\",\"URL\":\"/taiwan/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T08:20:07.68\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"TAIWANFOREXCRES\",\"Symbol\":\"TAIWANFOREXCRES\"},{\"CalendarId\":\"314872\",\"Date\":\"2023-01-05T08:30:00\",\"Country\":\"Euro + Area\",\"Category\":\"Construction PMI\",\"Event\":\"S&P Global Construction + PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"42.6\",\"Previous\":\"43.6\",\"Forecast\":\"\",\"TEForecast\":\"46.5\",\"URL\":\"/euro-area/construction-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T08:30:00.563\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EUROAREACONPMI\",\"Symbol\":\"EUROAREACONPMI\"},{\"CalendarId\":\"314869\",\"Date\":\"2023-01-05T08:30:00\",\"Country\":\"France\",\"Category\":\"Construction + PMI\",\"Event\":\"S&P Global Construction PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"41\",\"Previous\":\"40.7\",\"Forecast\":\"\",\"TEForecast\":\"54.7\",\"URL\":\"/france/construction-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T08:30:00.24\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FRANCECONPMI\",\"Symbol\":\"FRANCECONPMI\"},{\"CalendarId\":\"314871\",\"Date\":\"2023-01-05T08:30:00\",\"Country\":\"Germany\",\"Category\":\"Construction + PMI\",\"Event\":\"S&P Global Construction PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"41.7\",\"Previous\":\"41.5\",\"Forecast\":\"\",\"TEForecast\":\"45.5\",\"URL\":\"/germany/construction-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T08:30:00.68\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GERMANYCONPMI\",\"Symbol\":\"GERMANYCONPMI\"},{\"CalendarId\":\"314873\",\"Date\":\"2023-01-05T08:30:00\",\"Country\":\"Italy\",\"Category\":\"Construction + PMI\",\"Event\":\"S&P Global Construction PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"47\",\"Previous\":\"52\",\"Forecast\":\"\",\"TEForecast\":\"53.8\",\"URL\":\"/italy/construction-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T08:30:00.453\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"ITALYCONPMI\",\"Symbol\":\"ITALYCONPMI\"},{\"CalendarId\":\"314765\",\"Date\":\"2023-01-05T08:30:00\",\"Country\":\"Zambia\",\"Category\":\"Composite + PMI\",\"Event\":\"Stanbic Bank Zambia PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"48.3\",\"Previous\":\"49.1\",\"Forecast\":\"\",\"TEForecast\":\"50.5\",\"URL\":\"/zambia/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T08:30:55.73\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"ZAMBIACOMPMI\",\"Symbol\":\"ZAMBIACOMPMI\"},{\"CalendarId\":\"335422\",\"Date\":\"2023-01-05T09:00:00\",\"Country\":\"Germany\",\"Category\":\"New + Passenger Car Registrations YoY\",\"Event\":\"New Car Registrations YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"KBA + - Federal Motor Transport Authority, Germany\",\"SourceURL\":\"https://www.kba.de/DE/Home/home_node.html\",\"Actual\":\"38.1%\",\"Previous\":\"31.4%\",\"Forecast\":\"\",\"TEForecast\":\"36%\",\"URL\":\"/germany/new-passenger-car-registrations-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T09:02:41.337\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUNPCRY\",\"Symbol\":\"DEUNPCRY\"},{\"CalendarId\":\"314874\",\"Date\":\"2023-01-05T09:00:00\",\"Country\":\"Ghana\",\"Category\":\"Composite + PMI\",\"Event\":\"S&P Global PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"47\",\"Previous\":\"44.9\",\"Forecast\":\"\",\"TEForecast\":\"44\",\"URL\":\"/ghana/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T09:00:00.24\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GHANACOMPMI\",\"Symbol\":\"GHANACOMPMI\"},{\"CalendarId\":\"314883\",\"Date\":\"2023-01-05T09:00:00\",\"Country\":\"Iceland\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Iceland\",\"SourceURL\":\"https://www.statice.is/\",\"Actual\":\"ISK-12.8B\",\"Previous\":\"ISK-42B\",\"Forecast\":\"\",\"TEForecast\":\"ISK + -13.9B\",\"URL\":\"/iceland/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T09:07:05.887\",\"Revised\":\"\",\"Currency\":\"ISK\",\"Unit\":\"B\",\"Ticker\":\"ICETBAL\",\"Symbol\":\"ICETBAL\"},{\"CalendarId\":\"315251\",\"Date\":\"2023-01-05T09:00:00\",\"Country\":\"Poland\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Statistical Office of Poland (GUS)\",\"SourceURL\":\"https://stat.gov.pl/\",\"Actual\":\"16.6%\",\"Previous\":\"17.5%\",\"Forecast\":\"17.3%\",\"TEForecast\":\"16.5%\",\"URL\":\"/poland/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T09:29:58.55\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"POCPIYOY\",\"Symbol\":\"POCPIYOY\"},{\"CalendarId\":\"315252\",\"Date\":\"2023-01-05T09:00:00\",\"Country\":\"Poland\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Statistical Office of Poland (GUS)\",\"SourceURL\":\"https://stat.gov.pl/\",\"Actual\":\"0.2%\",\"Previous\":\"0.7%\",\"Forecast\":\"0.8%\",\"TEForecast\":\"0.6%\",\"URL\":\"/poland/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T09:28:43.763\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"POLANDINFRATMOM\",\"Symbol\":\"POLANDINFRATMOM\"},{\"CalendarId\":\"314875\",\"Date\":\"2023-01-05T09:25:00\",\"Country\":\"United + Kingdom\",\"Category\":\"New Passenger Car Registrations YoY\",\"Event\":\"New + Car Sales YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"The + Society of Motor Manufacturers and Traders Limited (SMMT)\",\"SourceURL\":\"https://www.smmt.co.uk\",\"Actual\":\"18.3%\",\"Previous\":\"23.5%\",\"Forecast\":\"\",\"TEForecast\":\"22%\",\"URL\":\"/united-kingdom/new-passenger-car-registrations-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T09:26:59.767\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRNPCRY\",\"Symbol\":\"GBRNPCRY\"},{\"CalendarId\":\"314886\",\"Date\":\"2023-01-05T09:30:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Services PMI\",\"Event\":\"S&P Global/CIPS UK Services + PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.9\",\"Previous\":\"48.8\",\"Forecast\":\"50\",\"TEForecast\":\"50\",\"URL\":\"/united-kingdom/services-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T09:30:00.337\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDKINSERPMI\",\"Symbol\":\"UNITEDKINSERPMI\"},{\"CalendarId\":\"314887\",\"Date\":\"2023-01-05T09:30:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Composite PMI\",\"Event\":\"S&P Global/CIPS Composite + PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49\",\"Previous\":\"48.2\",\"Forecast\":\"49\",\"TEForecast\":\"49\",\"URL\":\"/united-kingdom/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T09:31:54.82\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDKINCOMPMI\",\"Symbol\":\"UNITEDKINCOMPMI\"},{\"CalendarId\":\"314880\",\"Date\":\"2023-01-05T10:00:00\",\"Country\":\"Cyprus\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistical + Service of the Republic of Cyprus\",\"SourceURL\":\"https://www.cystat.gov.cy/en/default\",\"Actual\":\"-1%\",\"Previous\":\"0.5%\",\"Forecast\":\"\",\"TEForecast\":\"0.3%\",\"URL\":\"/cyprus/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T10:05:09.797\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CYPRUSINFRATMOM\",\"Symbol\":\"CYPRUSINFRATMOM\"},{\"CalendarId\":\"314882\",\"Date\":\"2023-01-05T10:00:00\",\"Country\":\"Cyprus\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistical + Service of the Republic of Cyprus\",\"SourceURL\":\"https://www.cystat.gov.cy/en/default\",\"Actual\":\"7.9%\",\"Previous\":\"8.7%\",\"Forecast\":\"\",\"TEForecast\":\"8.4%\",\"URL\":\"/cyprus/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T10:00:31.093\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CYPPRUSINFNRATE\",\"Symbol\":\"CypprusInfnRate\"},{\"CalendarId\":\"314888\",\"Date\":\"2023-01-05T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Producer Price Inflation MoM\",\"Event\":\"PPI MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"-0.9%\",\"Previous\":\"-3.0%\",\"Forecast\":\"-0.9%\",\"TEForecast\":\"-0.5%\",\"URL\":\"/euro-area/producer-price-inflation-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T10:02:00.827\",\"Revised\":\"-2.9%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EURPPIM\",\"Symbol\":\"EURPPIM\"},{\"CalendarId\":\"314889\",\"Date\":\"2023-01-05T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Producer Prices Change\",\"Event\":\"PPI YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"27.1%\",\"Previous\":\"30.5%\",\"Forecast\":\"27.5%\",\"TEForecast\":\"28.2%\",\"URL\":\"/euro-area/producer-prices-change\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T10:02:09.577\",\"Revised\":\"30.8%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EUROAREAPROPRICHA\",\"Symbol\":\"EUROAREAPROPRICHA\"},{\"CalendarId\":\"336156\",\"Date\":\"2023-01-05T10:00:00\",\"Country\":\"France\",\"Category\":\"Government + Bond 10Y\",\"Event\":\"10-Year OAT Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Department + of Treasury, France\",\"SourceURL\":\"\",\"Actual\":\"2.77%\",\"Previous\":\"2.76%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/france/government-bond-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T10:09:05.387\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GFRN10\",\"Symbol\":\"GFRN10\"},{\"CalendarId\":\"336168\",\"Date\":\"2023-01-05T10:00:00\",\"Country\":\"Italy\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"119\",\"Previous\":\"118.7\",\"Forecast\":\"\",\"TEForecast\":\"119\",\"URL\":\"/italy/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T10:04:20.08\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"ITALYCONPRIINDCPI\",\"Symbol\":\"ITALYCONPRIINDCPI\"},{\"CalendarId\":\"314777\",\"Date\":\"2023-01-05T10:00:00\",\"Country\":\"Italy\",\"Category\":\"Harmonised + Inflation Rate YoY\",\"Event\":\"Harmonised Inflation Rate YoY Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"12.3%\",\"Previous\":\"12.6%\",\"Forecast\":\"12.3%\",\"TEForecast\":\"12.2%\",\"URL\":\"/italy/harmonised-inflation-rate-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T10:03:04.923\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITAHIRY\",\"Symbol\":\"ITAHIRY\"},{\"CalendarId\":\"314778\",\"Date\":\"2023-01-05T10:00:00\",\"Country\":\"Italy\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"0.3%\",\"Previous\":\"0.5%\",\"Forecast\":\"0.1%\",\"TEForecast\":\"0.3%\",\"URL\":\"/italy/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T10:02:37.217\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITALYINFRATMOM\",\"Symbol\":\"ITALYINFRATMOM\"},{\"CalendarId\":\"314779\",\"Date\":\"2023-01-05T10:00:00\",\"Country\":\"Italy\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"11.6%\",\"Previous\":\"11.8%\",\"Forecast\":\"11.6%\",\"TEForecast\":\"11.6%\",\"URL\":\"/italy/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-05T10:03:38.327\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITCPNICY\",\"Symbol\":\"ITCPNICY\"},{\"CalendarId\":\"314780\",\"Date\":\"2023-01-05T10:00:00\",\"Country\":\"Italy\",\"Category\":\"Harmonised + Inflation Rate MoM\",\"Event\":\"Harmonised Inflation Rate MoM Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"0.2%\",\"Previous\":\"0.7%\",\"Forecast\":\"0.2%\",\"TEForecast\":\"0.2%\",\"URL\":\"/italy/harmonised-inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T10:03:17.92\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITAHIRM\",\"Symbol\":\"ITAHIRM\"},{\"CalendarId\":\"314783\",\"Date\":\"2023-01-05T11:00:00\",\"Country\":\"Serbia\",\"Category\":\"Producer + Prices Change\",\"Event\":\"PPI YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistical + Office of the Republic of Serbia\",\"SourceURL\":\"https://www.stat.gov.rs\",\"Actual\":\"13.3%\",\"Previous\":\"15.3%\",\"Forecast\":\"\",\"TEForecast\":\"15%\",\"URL\":\"/serbia/producer-prices-change\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T11:15:49.703\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SERBIAPROPRICHA\",\"Symbol\":\"SERBIAPROPRICHA\"},{\"CalendarId\":\"314801\",\"Date\":\"2023-01-05T11:10:00\",\"Country\":\"Colombia\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Dane, + Colombia\",\"SourceURL\":\"https://www.dane.gov.co/\",\"Actual\":\"13.12%\",\"Previous\":\"12.53%\",\"Forecast\":\"12.64%\",\"TEForecast\":\"12.4%\",\"URL\":\"/colombia/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T11:12:01.853\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"COCPIYOY\",\"Symbol\":\"COCPIYOY\"},{\"CalendarId\":\"314802\",\"Date\":\"2023-01-05T11:10:00\",\"Country\":\"Colombia\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Dane, + Colombia\",\"SourceURL\":\"https://www.dane.gov.co/\",\"Actual\":\"1.26%\",\"Previous\":\"0.77%\",\"Forecast\":\"0.87%\",\"TEForecast\":\"0.58%\",\"URL\":\"/colombia/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T11:12:16.22\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"COLOMBIAINFRATMOM\",\"Symbol\":\"COLOMBIAINFRATMOM\"},{\"CalendarId\":\"314944\",\"Date\":\"2023-01-05T11:30:00\",\"Country\":\"Turkey\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"Central + Bank of the Republic of Turkey\",\"SourceURL\":\"https://www.tcmb.gov.tr\",\"Actual\":\"$82.91B\",\"Previous\":\"$82.94B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/turkey/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T11:31:10.357\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"TURKEYFOREXCRES\",\"Symbol\":\"TURKEYFOREXCRES\"},{\"CalendarId\":\"336494\",\"Date\":\"2023-01-05T11:30:00\",\"Country\":\"United + Kingdom\",\"Category\":\"5 Year Note Yield\",\"Event\":\"5-Year Treasury Gilt + Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Department + of Treasury, UK\",\"SourceURL\":\"https://www.dmo.gov.uk\",\"Actual\":\"3.665%\",\"Previous\":\"3.472%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-kingdom/5-year-note-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T11:36:07.297\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDKIN5YEANOTYIE\",\"Symbol\":\"UNITEDKIN5YEANOTYIE\"},{\"CalendarId\":\"314945\",\"Date\":\"2023-01-05T12:00:00\",\"Country\":\"Brazil\",\"Category\":\"Industrial + Production Mom\",\"Event\":\"Industrial Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Instituto + Brasileiro de Geografia e Estat\xEDstica (IBGE)\",\"SourceURL\":\"https://www.ibge.gov.br\",\"Actual\":\"-0.1%\",\"Previous\":\"0.3%\",\"Forecast\":\"-0.1%\",\"TEForecast\":\"-0.1%\",\"URL\":\"/brazil/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T12:07:42.077\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BRAZILINDPROMOM\",\"Symbol\":\"BRAZILINDPROMOM\"},{\"CalendarId\":\"314946\",\"Date\":\"2023-01-05T12:00:00\",\"Country\":\"Brazil\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Instituto + Brasileiro de Geografia e Estat\xEDstica (IBGE)\",\"SourceURL\":\"https://www.ibge.gov.br\",\"Actual\":\"0.9%\",\"Previous\":\"1.7%\",\"Forecast\":\"0.8%\",\"TEForecast\":\"1.3%\",\"URL\":\"/brazil/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T12:00:11.537\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BZIPYOYPCT\",\"Symbol\":\"BZIPYOYPCT\"},{\"CalendarId\":\"314786\",\"Date\":\"2023-01-05T12:00:00\",\"Country\":\"Mexico\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Geograf\xEDa (INEGI)\",\"SourceURL\":\"https://www.inegi.org.mx/\",\"Actual\":\"42.5\",\"Previous\":\"41.9\",\"Forecast\":\"\",\"TEForecast\":\"41\",\"URL\":\"/mexico/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T12:15:03.843\",\"Revised\":\"41.7\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"MXCFCONF\",\"Symbol\":\"MXCFCONF\"},{\"CalendarId\":\"314949\",\"Date\":\"2023-01-05T12:00:00\",\"Country\":\"Spain\",\"Category\":\"Business + Confidence\",\"Event\":\"Business Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministerio + de Industria, Energia Y Turismo\",\"SourceURL\":\"https://industria.gob.es/\",\"Actual\":\"-5.1\",\"Previous\":\"-7.6\",\"Forecast\":\"\",\"TEForecast\":\"-8\",\"URL\":\"/spain/business-confidence\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T12:00:33.733\",\"Revised\":\"-7.7\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SPAINBC\",\"Symbol\":\"SpainBC\"},{\"CalendarId\":\"314956\",\"Date\":\"2023-01-05T12:30:00\",\"Country\":\"United + States\",\"Category\":\"Challenger Job Cuts\",\"Event\":\"Challenger Job Cuts\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Challenger, + Gray and Christmas, Inc.\",\"SourceURL\":\"https://www.challengergray.com\",\"Actual\":\"43.651K\",\"Previous\":\"76.835K\",\"Forecast\":\"\",\"TEForecast\":\"33K\",\"URL\":\"/united-states/challenger-job-cuts\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T12:30:00.237\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"UNITEDSTACHAJOBCUT\",\"Symbol\":\"UNITEDSTACHAJOBCUT\"},{\"CalendarId\":\"314791\",\"Date\":\"2023-01-05T13:00:00\",\"Country\":\"Israel\",\"Category\":\"Business + Confidence\",\"Event\":\"Business Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Bureau of Statistics, Israel\",\"SourceURL\":\"https://www.cbs.gov.il\",\"Actual\":\"23.1\",\"Previous\":\"24.3\",\"Forecast\":\"\",\"TEForecast\":\"23\",\"URL\":\"/israel/business-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T11:54:07.033\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"ISRAELBC\",\"Symbol\":\"IsraelBC\"},{\"CalendarId\":\"314947\",\"Date\":\"2023-01-05T13:00:00\",\"Country\":\"Israel\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bank + of Israel\",\"SourceURL\":\"http://www.boi.org.il\",\"Actual\":\"$194.144B\",\"Previous\":\"$194.414B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/israel/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T13:02:12.933\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"ISRAELFOREXCRES\",\"Symbol\":\"ISRAELFOREXCRES\"},{\"CalendarId\":\"314788\",\"Date\":\"2023-01-05T13:00:00\",\"Country\":\"Poland\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Bank of Poland\",\"SourceURL\":\"https://www.nbp.pl/\",\"Actual\":\"$166.7B\",\"Previous\":\"$162.4B\",\"Forecast\":\"\",\"TEForecast\":\"$ + 185B\",\"URL\":\"/poland/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T13:01:41.743\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"POLANDFOREXCRES\",\"Symbol\":\"POLANDFOREXCRES\"},{\"CalendarId\":\"314792\",\"Date\":\"2023-01-05T13:15:00\",\"Country\":\"United + States\",\"Category\":\"ADP Employment Change\",\"Event\":\"ADP Employment + Change\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Automatic + Data Processing, Inc.\",\"SourceURL\":\"https://adpemploymentreport.com/\",\"Actual\":\"235K\",\"Previous\":\"182K\",\"Forecast\":\"150K\",\"TEForecast\":\"150K\",\"URL\":\"/united-states/adp-employment-change\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T13:31:54.393\",\"Revised\":\"127K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"UNITEDSTAADPEMPCHA\",\"Symbol\":\"UNITEDSTAADPEMPCHA\"},{\"CalendarId\":\"314971\",\"Date\":\"2023-01-05T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"https://www.statcan.gc.ca\",\"Actual\":\"C$-0.04B\",\"Previous\":\"C$0.13B\",\"Forecast\":\"C$0.61B\",\"TEForecast\":\"C$1.3B\",\"URL\":\"/canada/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-05T13:30:01.78\",\"Revised\":\"C$1.21B\",\"Currency\":\"C$\",\"Unit\":\"B\",\"Ticker\":\"CATBTOTB\",\"Symbol\":\"CATBTOTB\"},{\"CalendarId\":\"314972\",\"Date\":\"2023-01-05T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Exports\",\"Event\":\"Exports\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"https://www.statcan.gc.ca\",\"Actual\":\"C$64.37B\",\"Previous\":\"C$65.89B\",\"Forecast\":\"\",\"TEForecast\":\"C$67B\",\"URL\":\"/canada/exports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T13:30:01.447\",\"Revised\":\"C$67.04B\",\"Currency\":\"C$\",\"Unit\":\"B\",\"Ticker\":\"CATBTOTE\",\"Symbol\":\"CATBTOTE\"},{\"CalendarId\":\"314973\",\"Date\":\"2023-01-05T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Imports\",\"Event\":\"Imports\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"https://www.statcan.gc.ca\",\"Actual\":\"C$64.41B\",\"Previous\":\"C$65.76B\",\"Forecast\":\"\",\"TEForecast\":\"C$66B\",\"URL\":\"/canada/imports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T13:30:01.653\",\"Revised\":\"C$65.82B\",\"Currency\":\"C$\",\"Unit\":\"B\",\"Ticker\":\"CATBTOTI\",\"Symbol\":\"CATBTOTI\"},{\"CalendarId\":\"314974\",\"Date\":\"2023-01-05T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Exports\",\"Event\":\"Exports\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov\",\"Actual\":\"$251.9B\",\"Previous\":\"$256.9B\",\"Forecast\":\"\",\"TEForecast\":\"$251.4B\",\"URL\":\"/united-states/exports\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T13:31:59.013\",\"Revised\":\"$256.6B\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"TBEXTOT\",\"Symbol\":\"TBEXTOT\"},{\"CalendarId\":\"314975\",\"Date\":\"2023-01-05T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Imports\",\"Event\":\"Imports\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov\",\"Actual\":\"$313.4B\",\"Previous\":\"$334.8B\",\"Forecast\":\"\",\"TEForecast\":\"$323.4B\",\"URL\":\"/united-states/imports\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T13:30:57.467\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"TBIMTOT\",\"Symbol\":\"TBIMTOT\"},{\"CalendarId\":\"314976\",\"Date\":\"2023-01-05T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Balance of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Bureau + of Economic Analysis (BEA)\",\"SourceURL\":\"https://www.bea.gov\",\"Actual\":\"$-61.5B\",\"Previous\":\"$-77.8B\",\"Forecast\":\"$-73B\",\"TEForecast\":\"$-72B\",\"URL\":\"/united-states/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-05T13:30:03.763\",\"Revised\":\"$-78.2B\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"USTBTOT\",\"Symbol\":\"USTBTOT\"},{\"CalendarId\":\"312669\",\"Date\":\"2023-01-05T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Jobless Claims 4-week Average\",\"Event\":\"Jobless + Claims 4-week Average\",\"Reference\":\"Dec/31\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Department of Labor\",\"SourceURL\":\"http://www.dol.gov\",\"Actual\":\"213.75K\",\"Previous\":\"220.5K\",\"Forecast\":\"\",\"TEForecast\":\"228K\",\"URL\":\"/united-states/jobless-claims-4-week-average\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T13:30:31.107\",\"Revised\":\"221K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"UNITEDSTAJC4A\",\"Symbol\":\"UNITEDSTAJC4A\"},{\"CalendarId\":\"312670\",\"Date\":\"2023-01-05T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Continuing Jobless Claims\",\"Event\":\"Continuing + Jobless Claims\",\"Reference\":\"Dec/24\",\"ReferenceDate\":\"2022-12-24T00:00:00\",\"Source\":\"U.S. + Department of Labor\",\"SourceURL\":\"http://www.dol.gov\",\"Actual\":\"1694K\",\"Previous\":\"1718K\",\"Forecast\":\"1708K\",\"TEForecast\":\"1712K\",\"URL\":\"/united-states/continuing-jobless-claims\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T13:30:30.823\",\"Revised\":\"1710K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"UNITEDSTACONJOBCLA\",\"Symbol\":\"UNITEDSTACONJOBCLA\"},{\"CalendarId\":\"312671\",\"Date\":\"2023-01-05T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Initial Jobless Claims\",\"Event\":\"Initial Jobless + Claims\",\"Reference\":\"Dec/31\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Department of Labor\",\"SourceURL\":\"http://www.dol.gov\",\"Actual\":\"204K\",\"Previous\":\"223K\",\"Forecast\":\"225K\",\"TEForecast\":\"230K\",\"URL\":\"/united-states/jobless-claims\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T13:30:31.32\",\"Revised\":\"225K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"IJCUSA\",\"Symbol\":\"IJCUSA\"},{\"CalendarId\":\"314870\",\"Date\":\"2023-01-05T14:00:00\",\"Country\":\"Tunisia\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics - Tunisia\",\"SourceURL\":\"http://www.ins.tn/\",\"Actual\":\"10.1%\",\"Previous\":\"9.8%\",\"Forecast\":\"\",\"TEForecast\":\"10%\",\"URL\":\"/tunisia/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T14:01:06.54\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TUNISIAIR\",\"Symbol\":\"TunisiaIR\"},{\"CalendarId\":\"337046\",\"Date\":\"2023-01-05T14:00:00\",\"Country\":\"Tunisia\",\"Category\":\"Inflation + Rate MoM\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics - Tunisia\",\"SourceURL\":\"http://www.ins.tn/\",\"Actual\":\"0.7%\",\"Previous\":\"0.6%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/tunisia/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T13:59:58.52\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TUNISIAINFRATMOM\",\"Symbol\":\"TUNISIAINFRATMOM\"},{\"CalendarId\":\"336572\",\"Date\":\"2023-01-05T14:20:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Bostic Speech\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T14:20:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"314796\",\"Date\":\"2023-01-05T14:45:00\",\"Country\":\"United + States\",\"Category\":\"Composite PMI\",\"Event\":\"S&P Global Composite PMI + Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"45\",\"Previous\":\"46.4\",\"Forecast\":\"44.6\",\"TEForecast\":\"44.6\",\"URL\":\"/united-states/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T14:45:00.127\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDSTACOMPMI\",\"Symbol\":\"UNITEDSTACOMPMI\"},{\"CalendarId\":\"314797\",\"Date\":\"2023-01-05T14:45:00\",\"Country\":\"United + States\",\"Category\":\"Services PMI\",\"Event\":\"S&P Global Services PMI + Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"44.7\",\"Previous\":\"46.2\",\"Forecast\":\"44.4\",\"TEForecast\":\"44.4\",\"URL\":\"/united-states/services-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T14:45:00.23\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDSTASERPMI\",\"Symbol\":\"UNITEDSTASERPMI\"},{\"CalendarId\":\"335943\",\"Date\":\"2023-01-05T15:00:00\",\"Country\":\"Mexico\",\"Category\":\"Interest + Rate\",\"Event\":\"Monetary Policy Meeting Minutes\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Banco + de M\xE9xico\",\"SourceURL\":\"http://www.banxico.org.mx/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/mexico/interest-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T15:00:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"MXONBR\",\"Symbol\":\"MXONBR\"},{\"CalendarId\":\"335460\",\"Date\":\"2023-01-05T15:00:00\",\"Country\":\"Poland\",\"Category\":\"Interest + Rate\",\"Event\":\"Monetary Policy Meeting Minutes\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"National + Bank of Poland\",\"SourceURL\":\"https://www.nbp.pl/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/poland/interest-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T15:00:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"PORERATE\",\"Symbol\":\"PORERATE\"},{\"CalendarId\":\"312672\",\"Date\":\"2023-01-05T15:30:00\",\"Country\":\"United + States\",\"Category\":\"Natural Gas Stocks Change\",\"Event\":\"EIA Natural + Gas Stocks Change\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"http://www.eia.gov/\",\"Actual\":\"-221Bcf\",\"Previous\":\"-213Bcf\",\"Forecast\":\"-228Bcf\",\"TEForecast\":\"\",\"URL\":\"/united-states/natural-gas-stocks-change\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T15:30:01.013\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"Bcf\",\"Ticker\":\"UNITEDSTANATGASSTOCH\",\"Symbol\":\"UNITEDSTANATGASSTOCH\"},{\"CalendarId\":\"312658\",\"Date\":\"2023-01-05T16:00:00\",\"Country\":\"United + States\",\"Category\":\"Refinery Crude Runs\",\"Event\":\"EIA Refinery Crude + Runs Change\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"https://www.eia.gov\",\"Actual\":\"-2.329M\",\"Previous\":\"0.173M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/refinery-crude-runs\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T16:00:05.68\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTAREFCRURUN\",\"Symbol\":\"UNITEDSTAREFCRURUN\"},{\"CalendarId\":\"312659\",\"Date\":\"2023-01-05T16:00:00\",\"Country\":\"United + States\",\"Category\":\"Gasoline Stocks Change\",\"Event\":\"EIA Gasoline + Stocks Change\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"http://www.eia.gov\",\"Actual\":\"-0.346M\",\"Previous\":\"-3.105M\",\"Forecast\":\"-0.486M\",\"TEForecast\":\"\",\"URL\":\"/united-states/gasoline-stocks-change\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T16:00:05.89\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTAGASSTOCHA\",\"Symbol\":\"UNITEDSTAGASSTOCHA\"},{\"CalendarId\":\"312660\",\"Date\":\"2023-01-05T16:00:00\",\"Country\":\"United + States\",\"Category\":\"Crude Oil Stocks Change\",\"Event\":\"EIA Crude Oil + Stocks Change\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"https://www.eia.gov\",\"Actual\":\"1.694M\",\"Previous\":\"0.718M\",\"Forecast\":\"1.154M\",\"TEForecast\":\"\",\"URL\":\"/united-states/crude-oil-stocks-change\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T16:00:03.153\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTACRUOILSTOCH\",\"Symbol\":\"UNITEDSTACRUOILSTOCH\"},{\"CalendarId\":\"312661\",\"Date\":\"2023-01-05T16:00:00\",\"Country\":\"United + States\",\"Category\":\"Distillate Stocks\",\"Event\":\"EIA Distillate Stocks + Change\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"https://www.eia.gov\",\"Actual\":\"-1.427M\",\"Previous\":\"0.282M\",\"Forecast\":\"-0.396M\",\"TEForecast\":\"\",\"URL\":\"/united-states/distillate-stocks\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T16:00:04.977\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTADISSTO\",\"Symbol\":\"UNITEDSTADISSTO\"},{\"CalendarId\":\"312662\",\"Date\":\"2023-01-05T16:00:00\",\"Country\":\"United + States\",\"Category\":\"Heating Oil Stocks\",\"Event\":\"EIA Heating Oil Stocks + Change\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"https://www.eia.gov\",\"Actual\":\"-0.476M\",\"Previous\":\"0.011M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/heating-oil-stocks\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T16:00:04.733\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTAHOS\",\"Symbol\":\"UNITEDSTAHOS\"},{\"CalendarId\":\"312663\",\"Date\":\"2023-01-05T16:00:00\",\"Country\":\"United + States\",\"Category\":\"Gasoline Production\",\"Event\":\"EIA Gasoline Production + Change\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"http://www.eia.gov\",\"Actual\":\"-1.678M\",\"Previous\":\"0.592M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/gasoline-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T16:00:05.52\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTAGASPRO\",\"Symbol\":\"UNITEDSTAGASPRO\"},{\"CalendarId\":\"312664\",\"Date\":\"2023-01-05T16:00:00\",\"Country\":\"United + States\",\"Category\":\"Cushing Crude Oil Stocks\",\"Event\":\"EIA Cushing + Crude Oil Stocks Change\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"https://www.eia.gov\",\"Actual\":\"0.244M\",\"Previous\":\"-0.195M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/cushing-crude-oil-stocks\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T16:00:05.297\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTACCOS\",\"Symbol\":\"UNITEDSTACCOS\"},{\"CalendarId\":\"312665\",\"Date\":\"2023-01-05T16:00:00\",\"Country\":\"United + States\",\"Category\":\"Distillate Fuel Production\",\"Event\":\"EIA Distillate + Fuel Production Change\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"https://www.eia.gov\",\"Actual\":\"-1.05M\",\"Previous\":\"-0.017M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/distillate-fuel-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T16:00:05.147\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTADISFUEPRO\",\"Symbol\":\"UNITEDSTADISFUEPRO\"},{\"CalendarId\":\"312666\",\"Date\":\"2023-01-05T16:00:00\",\"Country\":\"United + States\",\"Category\":\"Crude Oil Imports\",\"Event\":\"EIA Crude Oil Imports + Change\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"https://www.eia.gov\",\"Actual\":\"-1.282M\",\"Previous\":\"1.328M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/crude-oil-imports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T16:00:04.583\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTACRUOILIMP\",\"Symbol\":\"UNITEDSTACRUOILIMP\"},{\"CalendarId\":\"312673\",\"Date\":\"2023-01-05T16:30:00\",\"Country\":\"United + States\",\"Category\":\"8 Week Bill Yield\",\"Event\":\"8-Week Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"https://www.treasurydirect.gov\",\"Actual\":\"4.430%\",\"Previous\":\"4.250%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/8-week-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T16:32:10.88\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USA8WBY\",\"Symbol\":\"USA8WBY\"},{\"CalendarId\":\"312674\",\"Date\":\"2023-01-05T16:30:00\",\"Country\":\"United + States\",\"Category\":\"4 Week Bill Yield\",\"Event\":\"4-Week Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"https://www.treasurydirect.gov\",\"Actual\":\"4.100%\",\"Previous\":\"3.830%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/4-week-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T16:32:02.427\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTA4WEEBILYIE\",\"Symbol\":\"UNITEDSTA4WEEBILYIE\"},{\"CalendarId\":\"336571\",\"Date\":\"2023-01-05T18:20:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Bullard Speech\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-05T18:20:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"314992\",\"Date\":\"2023-01-05T19:00:00\",\"Country\":\"Argentina\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Censos (INDEC)\",\"SourceURL\":\"https://www.indec.gob.ar/\",\"Actual\":\"1.4%\",\"Previous\":\"3.6%\",\"Forecast\":\"\",\"TEForecast\":\"3.1%\",\"URL\":\"/argentina/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T19:35:41.63\",\"Revised\":\"3.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ARIPNSYO\",\"Symbol\":\"ARIPNSYO\"},{\"CalendarId\":\"314995\",\"Date\":\"2023-01-05T23:30:00\",\"Country\":\"Japan\",\"Category\":\"Wage + Growth\",\"Event\":\"Average Cash Earnings YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Ministry + of Health, Labour and Welfare, Japan\",\"SourceURL\":\"\",\"Actual\":\"0.5%\",\"Previous\":\"1.8%\",\"Forecast\":\"\",\"TEForecast\":\"1.5%\",\"URL\":\"/japan/wage-growth\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T23:30:00.453\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JAPANWAGGRO\",\"Symbol\":\"JAPANWAGGRO\"},{\"CalendarId\":\"315001\",\"Date\":\"2023-01-05T23:30:00\",\"Country\":\"Japan\",\"Category\":\"Overtime + Pay YoY\",\"Event\":\"Overtime Pay YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Ministry + of Health, Labour and Welfare, Japan\",\"SourceURL\":\"https://www.mhlw.go.jp\",\"Actual\":\"5.2%\",\"Previous\":\"7.9%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/overtime-pay-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-05T23:30:00.147\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JPNOPY\",\"Symbol\":\"JPNOPY\"},{\"CalendarId\":\"333012\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"Armenia\",\"Category\":\"Holidays\",\"Event\":\"Armenian + Christmas Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/armenia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSARMENIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333031\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"Austria\",\"Category\":\"Holidays\",\"Event\":\"Epiphany\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/austria/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSAUSTRIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333322\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"Croatia\",\"Category\":\"Holidays\",\"Event\":\"Epiphany + Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/croatia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCROATIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333345\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"Cyprus\",\"Category\":\"Holidays\",\"Event\":\"Epiphany\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/cyprus/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCYPRUS\",\"Symbol\":\"\"},{\"CalendarId\":\"333501\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"Finland\",\"Category\":\"Holidays\",\"Event\":\"Epiphany + Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/finland/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSFINLAND\",\"Symbol\":\"\"},{\"CalendarId\":\"333561\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"Greece\",\"Category\":\"Holidays\",\"Event\":\"Epiphany + Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/greece/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSGREECE\",\"Symbol\":\"\"},{\"CalendarId\":\"333685\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"Iraq\",\"Category\":\"Holidays\",\"Event\":\"Army + Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/iraq/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSIRAQ\",\"Symbol\":\"\"},{\"CalendarId\":\"333725\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"Italy\",\"Category\":\"Holidays\",\"Event\":\"Epiphany\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"https://www.giorni-festivi.it/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/italy/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSITALY\",\"Symbol\":\"\"},{\"CalendarId\":\"333854\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"Lebanon\",\"Category\":\"Holidays\",\"Event\":\"Armenian + Christmas\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/lebanon/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSLEBANON\",\"Symbol\":\"\"},{\"CalendarId\":\"334078\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"Montenegro\",\"Category\":\"Holidays\",\"Event\":\"Christmas + Eve\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/montenegro/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMONTENEGRO\",\"Symbol\":\"\"},{\"CalendarId\":\"334310\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"Poland\",\"Category\":\"Holidays\",\"Event\":\"Epiphany + Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/poland/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSPOLAND\",\"Symbol\":\"\"},{\"CalendarId\":\"334354\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"Russia\",\"Category\":\"Holidays\",\"Event\":\"New + Year Holiday Week\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"https://guidetopetersburg.com\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/russia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSRUSSIA\",\"Symbol\":\"\"},{\"CalendarId\":\"334410\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"Spain\",\"Category\":\"Holidays\",\"Event\":\"Epiphany\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/spain/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSSPAIN\",\"Symbol\":\"\"},{\"CalendarId\":\"334419\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"Sri + Lanka\",\"Category\":\"Holidays\",\"Event\":\"Duruthu Full Moon Poya Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/sri-lanka/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSSRI + LANKA\",\"Symbol\":\"\"},{\"CalendarId\":\"334445\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"Sweden\",\"Category\":\"Holidays\",\"Event\":\"Epiphany + Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/sweden/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSSWEDEN\",\"Symbol\":\"\"},{\"CalendarId\":\"314803\",\"Date\":\"2023-01-06T00:00:00\",\"Country\":\"United + States\",\"Category\":\"Total Vehicle Sales\",\"Event\":\"Total Vehicle Sales\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Automobile Dealers Association\",\"SourceURL\":\"https://blog.nada.org/\",\"Actual\":\"13.31M\",\"Previous\":\"14.14M\",\"Forecast\":\"\",\"TEForecast\":\"13.5M\",\"URL\":\"/united-states/total-vehicle-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T00:53:19.923\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTATOTVEHSAL\",\"Symbol\":\"UNITEDSTATOTVEHSAL\"},{\"CalendarId\":\"314804\",\"Date\":\"2023-01-06T00:30:00\",\"Country\":\"Japan\",\"Category\":\"Services + PMI\",\"Event\":\"Jibun Bank Services PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"\",\"Actual\":\"51.1\",\"Previous\":\"50.3\",\"Forecast\":\"\",\"TEForecast\":\"51.7\",\"URL\":\"/japan/services-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T00:31:05.383\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"JAPANSERPMI\",\"Symbol\":\"JAPANSERPMI\"},{\"CalendarId\":\"314805\",\"Date\":\"2023-01-06T00:30:00\",\"Country\":\"Japan\",\"Category\":\"Composite + PMI\",\"Event\":\"Jibun Bank Composite PMI Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"49.7\",\"Previous\":\"48.9\",\"Forecast\":\"\",\"TEForecast\":\"50.0\",\"URL\":\"/japan/composite-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T00:30:52.853\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"JAPANCOMPMI\",\"Symbol\":\"JAPANCOMPMI\"},{\"CalendarId\":\"314806\",\"Date\":\"2023-01-06T01:00:00\",\"Country\":\"Philippines\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Philippine + Statistics Authority\",\"SourceURL\":\"https://psa.gov.ph\",\"Actual\":\"4.2%\",\"Previous\":\"4.5%\",\"Forecast\":\"\",\"TEForecast\":\"4.5%\",\"URL\":\"/philippines/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T01:04:57.7\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PHILIPPINESUR\",\"Symbol\":\"PhilippinesUR\"},{\"CalendarId\":\"314807\",\"Date\":\"2023-01-06T01:00:00\",\"Country\":\"Philippines\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Philippine + Statistics Authority\",\"SourceURL\":\"https://psa.gov.ph\",\"Actual\":\"12.7%\",\"Previous\":\"13%\",\"Forecast\":\"\",\"TEForecast\":\"11%\",\"URL\":\"/philippines/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T01:03:08.553\",\"Revised\":\"12.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PHIINESINDCTION\",\"Symbol\":\"PhiinesIndction\"},{\"CalendarId\":\"334674\",\"Date\":\"2023-01-06T03:35:00\",\"Country\":\"Japan\",\"Category\":\"6 + Month Bill Yield\",\"Event\":\"6-Month Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"-0.1007%\",\"Previous\":\"-0.1322%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/6-month-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T03:33:13.927\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GJGB6M\",\"Symbol\":\"GJGB6M\"},{\"CalendarId\":\"314811\",\"Date\":\"2023-01-06T04:00:00\",\"Country\":\"Indonesia\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bank + Indonesia\",\"SourceURL\":\"https://www.bi.go.id\",\"Actual\":\"$137.2B\",\"Previous\":\"$134B\",\"Forecast\":\"\",\"TEForecast\":\"$ + 131B\",\"URL\":\"/indonesia/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T03:00:01.08\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"INDONESIAFOREXCRES\",\"Symbol\":\"INDONESIAFOREXCRES\"},{\"CalendarId\":\"335742\",\"Date\":\"2023-01-06T05:30:00\",\"Country\":\"Netherlands\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Netherlands\",\"SourceURL\":\"https://www.cbs.nl/\",\"Actual\":\"9.6%\",\"Previous\":\"9.9%\",\"Forecast\":\"\",\"TEForecast\":\"6.7%\",\"URL\":\"/netherlands/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T05:40:31.387\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NECPIYOY\",\"Symbol\":\"NECPIYOY\"},{\"CalendarId\":\"314815\",\"Date\":\"2023-01-06T06:00:00\",\"Country\":\"Estonia\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Estonia\",\"SourceURL\":\"http://www.stat.ee\",\"Actual\":\"-0.1%\",\"Previous\":\"0.9%\",\"Forecast\":\"\",\"TEForecast\":\"1.2%\",\"URL\":\"/estonia/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T06:01:58.2\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ESTONIAINFRATMOM\",\"Symbol\":\"ESTONIAINFRATMOM\"},{\"CalendarId\":\"314816\",\"Date\":\"2023-01-06T06:00:00\",\"Country\":\"Estonia\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Estonia\",\"SourceURL\":\"http://www.stat.ee\",\"Actual\":\"17.6%\",\"Previous\":\"21.3%\",\"Forecast\":\"\",\"TEForecast\":\"19.1%\",\"URL\":\"/estonia/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T06:01:39.48\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ESTONIAIR\",\"Symbol\":\"EstoniaIR\"},{\"CalendarId\":\"334771\",\"Date\":\"2023-01-06T06:00:00\",\"Country\":\"Estonia\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Estonia\",\"SourceURL\":\"\",\"Actual\":\"280.28\",\"Previous\":\"280.61\",\"Forecast\":\"\",\"TEForecast\":\"283.9\",\"URL\":\"/estonia/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T06:00:52.737\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"ESTONIACONPRIINDCPI\",\"Symbol\":\"ESTONIACONPRIINDCPI\"},{\"CalendarId\":\"315011\",\"Date\":\"2023-01-06T06:00:00\",\"Country\":\"Kazakhstan\",\"Category\":\"Services + PMI\",\"Event\":\"Tengri Partners Services PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"48.2\",\"Previous\":\"49.1\",\"Forecast\":\"\",\"TEForecast\":\"50\",\"URL\":\"/kazakhstan/services-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T06:01:06.957\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"KAZAKHSTANSERPMI\",\"Symbol\":\"KAZAKHSTANSERPMI\"},{\"CalendarId\":\"314827\",\"Date\":\"2023-01-06T07:00:00\",\"Country\":\"Denmark\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Denmark\",\"SourceURL\":\"https://www.dst.dk\",\"Actual\":\"2.3%\",\"Previous\":\"2.2%\",\"Forecast\":\"\",\"TEForecast\":\"2.3%\",\"URL\":\"/denmark/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T16:23:39.86\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEUE\",\"Symbol\":\"DEUE\"},{\"CalendarId\":\"314836\",\"Date\":\"2023-01-06T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Factory + Orders\",\"Event\":\"Factory Orders MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"-5.3%\",\"Previous\":\"0.6%\",\"Forecast\":\"-0.5%\",\"TEForecast\":\"-0.7%\",\"URL\":\"/germany/factory-orders\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T07:04:43.83\",\"Revised\":\"0.8%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GERMANYFACORD\",\"Symbol\":\"GERMANYFACORD\"},{\"CalendarId\":\"314684\",\"Date\":\"2023-01-06T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"1.1%\",\"Previous\":\"-2.8%\",\"Forecast\":\"1%\",\"TEForecast\":\"0.6%\",\"URL\":\"/germany/retail-sales\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T07:00:05.5\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEURETAILSALESMOM\",\"Symbol\":\"DEURetailSalesMoM\"},{\"CalendarId\":\"314685\",\"Date\":\"2023-01-06T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"-5.9%\",\"Previous\":\"-5%\",\"Forecast\":\"\",\"TEForecast\":\"-4.3%\",\"URL\":\"/germany/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T07:00:05.69\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEURETAILSALESYOY\",\"Symbol\":\"DEURetailSalesYoY\"},{\"CalendarId\":\"314821\",\"Date\":\"2023-01-06T07:00:00\",\"Country\":\"Norway\",\"Category\":\"Manufacturing + Production MoM\",\"Event\":\"Manufacturing Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Norway\",\"SourceURL\":\"https://www.ssb.no\",\"Actual\":\"-0.5%\",\"Previous\":\"0.3%\",\"Forecast\":\"\",\"TEForecast\":\"0.5%\",\"URL\":\"/norway/manufacturing-production-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T07:00:18.703\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NORMPMOM\",\"Symbol\":\"NORMPMOM\"},{\"CalendarId\":\"314822\",\"Date\":\"2023-01-06T07:00:00\",\"Country\":\"Norway\",\"Category\":\"Manufacturing + Production\",\"Event\":\"Manufacturing Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Norway\",\"SourceURL\":\"https://www.ssb.no\",\"Actual\":\"0.2%\",\"Previous\":\"1.7%\",\"Forecast\":\"\",\"TEForecast\":\"2.2%\",\"URL\":\"/norway/manufacturing-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T07:00:38.603\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NorwayManPro\",\"Symbol\":\"NorwayManPro\"},{\"CalendarId\":\"314823\",\"Date\":\"2023-01-06T07:00:00\",\"Country\":\"Norway\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Norway\",\"SourceURL\":\"https://www.ssb.no\",\"Actual\":\"4.5%\",\"Previous\":\"3.5%\",\"Forecast\":\"\",\"TEForecast\":\"4%\",\"URL\":\"/norway/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T07:00:41.807\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NOIPGYOY\",\"Symbol\":\"NOIPGYOY\"},{\"CalendarId\":\"314824\",\"Date\":\"2023-01-06T07:00:00\",\"Country\":\"Norway\",\"Category\":\"Industrial + Production Mom\",\"Event\":\"Industrial Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Norway\",\"SourceURL\":\"https://www.ssb.no\",\"Actual\":\"-0.9%\",\"Previous\":\"-1.1%\",\"Forecast\":\"\",\"TEForecast\":\"0.7%\",\"URL\":\"/norway/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T09:28:02.83\",\"Revised\":\"-1.2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NORWAYINDPROMOM\",\"Symbol\":\"NORWAYINDPROMOM\"},{\"CalendarId\":\"314825\",\"Date\":\"2023-01-06T07:00:00\",\"Country\":\"Romania\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Institutul + National de Statistica\",\"SourceURL\":\"http://www.insse.ro\",\"Actual\":\"-0.1%\",\"Previous\":\"0.5%\",\"Forecast\":\"\",\"TEForecast\":\"-0.3%\",\"URL\":\"/romania/retail-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T07:02:42.743\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ROMRETAILSALESMOM\",\"Symbol\":\"ROMRetailSalesMoM\"},{\"CalendarId\":\"314826\",\"Date\":\"2023-01-06T07:00:00\",\"Country\":\"Romania\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Institutul + National de Statistica\",\"SourceURL\":\"http://www.insse.ro\",\"Actual\":\"3%\",\"Previous\":\"4.1%\",\"Forecast\":\"\",\"TEForecast\":\"3.6%\",\"URL\":\"/romania/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T07:01:55.133\",\"Revised\":\"4.2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ROMRETAILSALESYOY\",\"Symbol\":\"ROMRetailSalesYoY\"},{\"CalendarId\":\"314818\",\"Date\":\"2023-01-06T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"House Price Index MoM\",\"Event\":\"Halifax House + Price Index MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Halifax + and Bank of Scotland\",\"SourceURL\":\"https://www.halifax.co.uk/media-centre/house-price-index.html\",\"Actual\":\"-1.5%\",\"Previous\":\"-2.4%\",\"Forecast\":\"\",\"TEForecast\":\"0.4%\",\"URL\":\"/united-kingdom/house-price-index-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T07:00:03.09\",\"Revised\":\"-2.3%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRHPIM\",\"Symbol\":\"GBRHPIM\"},{\"CalendarId\":\"314819\",\"Date\":\"2023-01-06T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"House Price Index YoY\",\"Event\":\"Halifax House + Price Index YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Halifax + and Bank of Scotland\",\"SourceURL\":\"https://www.halifax.co.uk/media-centre/house-price-index.html\",\"Actual\":\"2%\",\"Previous\":\"4.6%\",\"Forecast\":\"\",\"TEForecast\":\"6.6%\",\"URL\":\"/united-kingdom/house-price-index-yoy\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T07:00:00.933\",\"Revised\":\"4.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRHPIY\",\"Symbol\":\"GBRHPIY\"},{\"CalendarId\":\"314759\",\"Date\":\"2023-01-06T07:30:00\",\"Country\":\"Hungary\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Hungarian + Central Statistical Office\",\"SourceURL\":\"http://www.ksh.hu\",\"Actual\":\"3.8%\",\"Previous\":\"3.6%\",\"Forecast\":\"\",\"TEForecast\":\"3.6%\",\"URL\":\"/hungary/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T16:23:47.297\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"HUEMUNR\",\"Symbol\":\"HUEMUNR\"},{\"CalendarId\":\"314867\",\"Date\":\"2023-01-06T07:30:00\",\"Country\":\"Hungary\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Hungarian + Central Statistical Office\",\"SourceURL\":\"http://www.ksh.hu\",\"Actual\":\"0.6%\",\"Previous\":\"0.6%\",\"Forecast\":\"\",\"TEForecast\":\"-0.4%\",\"URL\":\"/hungary/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T07:30:00.987\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"HUNRETAILSALESYOY\",\"Symbol\":\"HUNRetailSalesYoY\"},{\"CalendarId\":\"314837\",\"Date\":\"2023-01-06T07:30:00\",\"Country\":\"Switzerland\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Swiss + Federal Statistical Office\",\"SourceURL\":\"https://www.bfs.admin.ch\",\"Actual\":\"1.5%\",\"Previous\":\"-2.3%\",\"Forecast\":\"\",\"TEForecast\":\"1.6%\",\"URL\":\"/switzerland/retail-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T08:40:55.93\",\"Revised\":\"-2.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHERETAILSALESMOM\",\"Symbol\":\"CHERetailSalesMoM\"},{\"CalendarId\":\"314838\",\"Date\":\"2023-01-06T07:30:00\",\"Country\":\"Switzerland\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Swiss + Federal Statistical Office\",\"SourceURL\":\"https://www.bfs.admin.ch\",\"Actual\":\"-1.3%\",\"Previous\":\"-2.6%\",\"Forecast\":\"\",\"TEForecast\":\"-1.8%\",\"URL\":\"/switzerland/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T07:30:00.82\",\"Revised\":\"-2.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHERETAILSALESYOY\",\"Symbol\":\"CHERetailSalesYoY\"},{\"CalendarId\":\"314841\",\"Date\":\"2023-01-06T07:45:00\",\"Country\":\"France\",\"Category\":\"Personal + Spending\",\"Event\":\"Household Consumption MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"0.5%\",\"Previous\":\"-2.7%\",\"Forecast\":\"1%\",\"TEForecast\":\"0.6%\",\"URL\":\"/france/personal-spending\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T07:45:00.18\",\"Revised\":\"-2.8%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRANCEPERSPE\",\"Symbol\":\"FRANCEPERSPE\"},{\"CalendarId\":\"314862\",\"Date\":\"2023-01-06T08:00:00\",\"Country\":\"Czech + Republic\",\"Category\":\"Balance of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Czech + Statistical Office\",\"SourceURL\":\"https://www.czso.cz\",\"Actual\":\"CZK-25.5B\",\"Previous\":\"CZK-26.8B\",\"Forecast\":\"CZK-12B\",\"TEForecast\":\"CZK-18B\",\"URL\":\"/czech-republic/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T08:00:00.53\",\"Revised\":\"\",\"Currency\":\"CZK\",\"Unit\":\"B\",\"Ticker\":\"CZTBAL\",\"Symbol\":\"CZTBAL\"},{\"CalendarId\":\"314863\",\"Date\":\"2023-01-06T08:00:00\",\"Country\":\"Czech + Republic\",\"Category\":\"Industrial Production\",\"Event\":\"Industrial Production + YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Czech + Statistical Office\",\"SourceURL\":\"https://www.czso.cz\",\"Actual\":\"0.5%\",\"Previous\":\"3.1%\",\"Forecast\":\"-1.4%\",\"TEForecast\":\"1%\",\"URL\":\"/czech-republic/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T08:00:00.37\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CZIPITYY\",\"Symbol\":\"CZIPITYY\"},{\"CalendarId\":\"314864\",\"Date\":\"2023-01-06T08:00:00\",\"Country\":\"Czech + Republic\",\"Category\":\"Construction Output\",\"Event\":\"Construction Output + YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Czech + Statistical Office\",\"SourceURL\":\"https://www.czso.cz\",\"Actual\":\"-0.8%\",\"Previous\":\"1%\",\"Forecast\":\"\",\"TEForecast\":\"0.4%\",\"URL\":\"/czech-republic/construction-output\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T08:02:00.803\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CzechRepuConOut\",\"Symbol\":\"CzechRepuConOut\"},{\"CalendarId\":\"314865\",\"Date\":\"2023-01-06T08:00:00\",\"Country\":\"Czech + Republic\",\"Category\":\"Industrial Production Mom\",\"Event\":\"Industrial + Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Czech + Statistical Office\",\"SourceURL\":\"https://www.czso.cz\",\"Actual\":\"3.1%\",\"Previous\":\"-3.7%\",\"Forecast\":\"\",\"TEForecast\":\"-0.5%\",\"URL\":\"/czech-republic/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T08:01:42.23\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CZECHREPUINDPROMOM\",\"Symbol\":\"CZECHREPUINDPROMOM\"},{\"CalendarId\":\"335700\",\"Date\":\"2023-01-06T08:00:00\",\"Country\":\"France\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministere + de l'\xC9conomie, des Finances, de l'Action et des Comptes publics, France\",\"SourceURL\":\"https://www.economie.gouv.fr/\",\"Actual\":\"\u20AC237.68B\",\"Previous\":\"\u20AC238.63B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/france/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T08:02:07.417\",\"Revised\":\"\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"FRANCEFOREXCRES\",\"Symbol\":\"FRANCEFOREXCRES\"},{\"CalendarId\":\"314859\",\"Date\":\"2023-01-06T08:00:00\",\"Country\":\"Taiwan\",\"Category\":\"Wholesale + Prices YoY\",\"Event\":\"Wholesale Prices YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Taiwan\",\"SourceURL\":\"http://eng.stat.gov.tw\",\"Actual\":\"7.14%\",\"Previous\":\"9.11%\",\"Forecast\":\"\",\"TEForecast\":\"8%\",\"URL\":\"/taiwan/wholesale-prices-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T09:33:19.92\",\"Revised\":\"9.07%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TAIWPY\",\"Symbol\":\"TAIWPY\"},{\"CalendarId\":\"314860\",\"Date\":\"2023-01-06T08:00:00\",\"Country\":\"Taiwan\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Directorate-General + of Budget, Accounting and Statistics, Taiwan\",\"SourceURL\":\"http://eng.stat.gov.tw\",\"Actual\":\"0.33%\",\"Previous\":\"0.07%\",\"Forecast\":\"\",\"TEForecast\":\"0.2%\",\"URL\":\"/taiwan/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T08:00:38.047\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TAIWANINFRATMOM\",\"Symbol\":\"TAIWANINFRATMOM\"},{\"CalendarId\":\"314861\",\"Date\":\"2023-01-06T08:00:00\",\"Country\":\"Taiwan\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Directorate-General + of Budget, Accounting and Statistics, Taiwan\",\"SourceURL\":\"https://eng.stat.gov.tw\",\"Actual\":\"2.71%\",\"Previous\":\"2.35%\",\"Forecast\":\"2.5%\",\"TEForecast\":\"2.2%\",\"URL\":\"/taiwan/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T08:00:05.71\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TAIWANCPI\",\"Symbol\":\"TaiwanCPI\"},{\"CalendarId\":\"314868\",\"Date\":\"2023-01-06T08:30:00\",\"Country\":\"Hong + Kong\",\"Category\":\"Foreign Exchange Reserves\",\"Event\":\"Foreign Exchange + Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Hong + Kong Monetary Authority\",\"SourceURL\":\"https://www.hkma.gov.hk\",\"Actual\":\"$424B\",\"Previous\":\"$423.2B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/hong-kong/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T08:30:10.613\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"HONGKONGFOREXCRES\",\"Symbol\":\"HONGKONGFOREXCRES\"},{\"CalendarId\":\"314879\",\"Date\":\"2023-01-06T09:00:00\",\"Country\":\"South + Africa\",\"Category\":\"Manufacturing PMI\",\"Event\":\"ABSA Manufacturing + PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bureau + for Economic Research (BER)\",\"SourceURL\":\"https://www.ber.ac.za\",\"Actual\":\"53.1\",\"Previous\":\"52.6\",\"Forecast\":\"\",\"TEForecast\":\"53\",\"URL\":\"/south-africa/manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T09:01:05.51\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SOUTHAFRIMANPMI\",\"Symbol\":\"SOUTHAFRIMANPMI\"},{\"CalendarId\":\"334749\",\"Date\":\"2023-01-06T09:00:00\",\"Country\":\"World\",\"Category\":\"Food + Price Index\",\"Event\":\"FAO Food Price Index\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Food + and Agriculture Organization of the United Nations\",\"SourceURL\":\"https://www.fao.org/worldfoodsituation/foodpricesindex/en\",\"Actual\":\"132.4\",\"Previous\":\"135\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/world/food-price-index\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T09:00:42.307\",\"Revised\":\"135.7\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"WEFPI\",\"Symbol\":\"WEFPI\"},{\"CalendarId\":\"314885\",\"Date\":\"2023-01-06T09:30:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Construction PMI\",\"Event\":\"S&P Global/CIPS Construction + PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"48.8\",\"Previous\":\"50.4\",\"Forecast\":\"49.6\",\"TEForecast\":\"50.5\",\"URL\":\"/united-kingdom/construction-pmi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T09:30:00.17\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDKINCONPMI\",\"Symbol\":\"UNITEDKINCONPMI\"},{\"CalendarId\":\"314925\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Austria\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"-29.5\",\"Previous\":\"-29.8\",\"Forecast\":\"\",\"TEForecast\":\"-29.5\",\"URL\":\"/austria/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:01:43.21\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"AUSTRIACC\",\"Symbol\":\"AustriaCC\"},{\"CalendarId\":\"314926\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Austria\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/web/main/home\",\"Actual\":\"-0.4%\",\"Previous\":\"-4.0%\",\"Forecast\":\"\",\"TEForecast\":\"-1.1%\",\"URL\":\"/austria/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:12:22.09\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUTRETSALYOY\",\"Symbol\":\"AUTRetSalYoY\"},{\"CalendarId\":\"314927\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Austria\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"-0.3%\",\"Previous\":\"-4.4%\",\"Forecast\":\"\",\"TEForecast\":\"0.3%\",\"URL\":\"/austria/retail-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:14:33.933\",\"Revised\":\"-4.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUTRETAILSALESMOM\",\"Symbol\":\"AUTRetailSalesMoM\"},{\"CalendarId\":\"314928\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Austria\",\"Category\":\"Business + Confidence\",\"Event\":\"Business Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"-8.9\",\"Previous\":\"-7.4\",\"Forecast\":\"\",\"TEForecast\":\"-8\",\"URL\":\"/austria/business-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:01:36.637\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"AUSTRIABUSCON\",\"Symbol\":\"AUSTRIABUSCON\"},{\"CalendarId\":\"314929\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Belgium\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"-6%\",\"Previous\":\"-5.2%\",\"Forecast\":\"\",\"TEForecast\":\"-3.8%\",\"URL\":\"/belgium/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:19:07.657\",\"Revised\":\"-5.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BELRETAILSALESYOY\",\"Symbol\":\"BELRetailSalesYoY\"},{\"CalendarId\":\"314930\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Belgium\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"0.7%\",\"Previous\":\"-3.2%\",\"Forecast\":\"\",\"TEForecast\":\"0.8%\",\"URL\":\"/belgium/retail-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:15:22.473\",\"Revised\":\"-3.3%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BELRETAILSALESMOM\",\"Symbol\":\"BELRetailSalesMoM\"},{\"CalendarId\":\"314912\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Croatia\",\"Category\":\"Business + Confidence\",\"Event\":\"Business Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"https://ec.europa.eu\",\"Actual\":\"8.4\",\"Previous\":\"6.2\",\"Forecast\":\"\",\"TEForecast\":\"3.1\",\"URL\":\"/croatia/business-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:02:00.8\",\"Revised\":\"6.3\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CROATIABUSCON\",\"Symbol\":\"CROATIABUSCON\"},{\"CalendarId\":\"314908\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Croatia\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"-22.8\",\"Previous\":\"-24.6\",\"Forecast\":\"\",\"TEForecast\":\"-26\",\"URL\":\"/croatia/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:02:25.527\",\"Revised\":\"-24.8\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CROATIACONCON\",\"Symbol\":\"CROATIACONCON\"},{\"CalendarId\":\"314905\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Cyprus\",\"Category\":\"Business + Confidence\",\"Event\":\"Business Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"102.2\",\"Previous\":\"100.3\",\"Forecast\":\"\",\"TEForecast\":\"93.2\",\"URL\":\"/cyprus/business-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:02:45.01\",\"Revised\":\"100.2\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CYPRUSBUSCON\",\"Symbol\":\"CYPRUSBUSCON\"},{\"CalendarId\":\"314907\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Cyprus\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"-28\",\"Previous\":\"-30.3\",\"Forecast\":\"\",\"TEForecast\":\"-36.9\",\"URL\":\"/cyprus/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:03:00.937\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CYPRUSCONCON\",\"Symbol\":\"CYPRUSCONCON\"},{\"CalendarId\":\"335627\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Consumer Price Index CPI\",\"Event\":\"CPI Flash\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"120.53\",\"Previous\":\"120.95\",\"Forecast\":\"\",\"TEForecast\":\"121.2\",\"URL\":\"/euro-area/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:00:30.127\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EUROAREACONPRIINDCP\",\"Symbol\":\"EUROAREACONPRIINDCP\"},{\"CalendarId\":\"314914\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Selling Price Expectations\",\"Event\":\"Selling Price + Expectations\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"38.4\",\"Previous\":\"40.4\",\"Forecast\":\"\",\"TEForecast\":\"37\",\"URL\":\"/euro-area/selling-price-expectations\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:01:42.23\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EURSPE\",\"Symbol\":\"EURSPE\"},{\"CalendarId\":\"314915\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Retail Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"0.8%\",\"Previous\":\"-1.5%\",\"Forecast\":\"0.5%\",\"TEForecast\":\"0.5%\",\"URL\":\"/euro-area/retail-sales\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T10:00:00.32\",\"Revised\":\"-1.8%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EMURETAILSALESMOM\",\"Symbol\":\"EMURetailSalesMoM\"},{\"CalendarId\":\"314916\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Retail Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"-2.8%\",\"Previous\":\"-2.6%\",\"Forecast\":\"-3.3%\",\"TEForecast\":\"-4.2%\",\"URL\":\"/euro-area/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T10:00:00.6\",\"Revised\":\"-2.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EMURETAILSALESYOY\",\"Symbol\":\"EMURetailSalesYoY\"},{\"CalendarId\":\"314917\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Services Sentiment\",\"Event\":\"Services Sentiment\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"6.3\",\"Previous\":\"3.1\",\"Forecast\":\"3.5\",\"TEForecast\":\"3.2\",\"URL\":\"/euro-area/services-sentiment\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:19:52.88\",\"Revised\":\"2.3\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EUROAREASERSEN\",\"Symbol\":\"EUROAREASERSEN\"},{\"CalendarId\":\"314918\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Economic Optimism Index\",\"Event\":\"Economic Sentiment\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"95.8\",\"Previous\":\"94\",\"Forecast\":\"94.7\",\"TEForecast\":\"95\",\"URL\":\"/euro-area/economic-optimism-index\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T10:18:32.863\",\"Revised\":\"93.7\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EUROAREAECOOPTIND\",\"Symbol\":\"EUROAREAECOOPTIND\"},{\"CalendarId\":\"314919\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Consumer Confidence Price Trends\",\"Event\":\"Consumer + Inflation Expectations\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"23.7\",\"Previous\":\"29.9\",\"Forecast\":\"\",\"TEForecast\":\"28\",\"URL\":\"/euro-area/consumer-confidence-price-trends\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:16:16.42\",\"Revised\":\"30.1\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CC141\",\"Symbol\":\"CC141\"},{\"CalendarId\":\"314920\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Consumer Confidence\",\"Event\":\"Consumer Confidence + Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"-22.2\",\"Previous\":\"-23.9\",\"Forecast\":\"-22.2\",\"TEForecast\":\"-22.2\",\"URL\":\"/euro-area/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:01:34.92\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EUCCEMU\",\"Symbol\":\"EUCCEMU\"},{\"CalendarId\":\"314921\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Industrial Sentiment\",\"Event\":\"Industrial Sentiment\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"-1.5\",\"Previous\":\"-1.9\",\"Forecast\":\"-1.2\",\"TEForecast\":\"-1.6\",\"URL\":\"/euro-area/industrial-sentiment\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:19:30.027\",\"Revised\":\"-2\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EUROAREAINDSEN\",\"Symbol\":\"EUROAREAINDSEN\"},{\"CalendarId\":\"314922\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Inflation Rate Mom\",\"Event\":\"Inflation Rate MoM + Flash\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"-0.3%\",\"Previous\":\"-0.1%\",\"Forecast\":\"\",\"TEForecast\":\"0.1%\",\"URL\":\"/euro-area/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T10:03:54.13\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EUROAREAINFRATMOM\",\"Symbol\":\"EUROAREAINFRATMOM\"},{\"CalendarId\":\"314923\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY Flash\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"9.2%\",\"Previous\":\"10.1%\",\"Forecast\":\"9.7%\",\"TEForecast\":\"9.8%\",\"URL\":\"/euro-area/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-06T10:00:00.177\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ECCPEMUY\",\"Symbol\":\"ECCPEMUY\"},{\"CalendarId\":\"314924\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Core Inflation Rate\",\"Event\":\"Core Inflation Rate + YoY Flash\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"5.2%\",\"Previous\":\"5%\",\"Forecast\":\"5%\",\"TEForecast\":\"5%\",\"URL\":\"/euro-area/core-inflation-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T10:00:00.46\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EUROAREACORINFRAT\",\"Symbol\":\"EUROAREACORINFRAT\"},{\"CalendarId\":\"314909\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"France\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Banque + de France\",\"SourceURL\":\"https://www.banque-france.fr/\",\"Actual\":\"-1%\",\"Previous\":\"-1.3%\",\"Forecast\":\"\",\"TEForecast\":\"-0.3%\",\"URL\":\"/france/retail-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:07:03.62\",\"Revised\":\"-2.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRARETAILSALESMOM\",\"Symbol\":\"FRARetailSalesMoM\"},{\"CalendarId\":\"314911\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"France\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Banque + de France\",\"SourceURL\":\"https://www.banque-france.fr/\",\"Actual\":\"-0.6%\",\"Previous\":\"0.3%\",\"Forecast\":\"\",\"TEForecast\":\"-0.5%\",\"URL\":\"/france/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:06:31.903\",\"Revised\":\"-0.2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRARETAILSALESYOY\",\"Symbol\":\"FRARetailSalesYoY\"},{\"CalendarId\":\"314902\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Greece\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"-47.9\",\"Previous\":\"-51.9\",\"Forecast\":\"\",\"TEForecast\":\"-46\",\"URL\":\"/greece/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:01:43.537\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GREECECC\",\"Symbol\":\"GreeceCC\"},{\"CalendarId\":\"314906\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Greece\",\"Category\":\"Business + Confidence\",\"Event\":\"Business Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"104.3\",\"Previous\":\"101.4\",\"Forecast\":\"\",\"TEForecast\":\"102\",\"URL\":\"/greece/business-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:01:31.453\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"GREECEBC\",\"Symbol\":\"GreeceBC\"},{\"CalendarId\":\"314900\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Hungary\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Hungarian + Central Statistical Office\",\"SourceURL\":\"http://www.ksh.hu\",\"Actual\":\"0.1%\",\"Previous\":\"-0.4%\",\"Forecast\":\"\",\"TEForecast\":\"-0.1%\",\"URL\":\"/hungary/retail-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:08:10.697\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"HUNRETAILSALESMOM\",\"Symbol\":\"HUNRetailSalesMoM\"},{\"CalendarId\":\"314901\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Luxembourg\",\"Category\":\"Retail + Sales Mom\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"-2.0%\",\"Previous\":\"-1.7%\",\"Forecast\":\"\",\"TEForecast\":\"-1.4%\",\"URL\":\"/luxembourg/retail-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:23:22.513\",\"Revised\":\"2.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"LUXEMBOURGRETSALMOM\",\"Symbol\":\"LUXEMBOURGRETSALMOM\"},{\"CalendarId\":\"314903\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Luxembourg\",\"Category\":\"Business + Confidence\",\"Event\":\"Business Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"91.8\",\"Previous\":\"90.3\",\"Forecast\":\"\",\"TEForecast\":\"87.2\",\"URL\":\"/luxembourg/business-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:09:13.103\",\"Revised\":\"90.2\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"LUXEMBOURGBUSCON\",\"Symbol\":\"LUXEMBOURGBUSCON\"},{\"CalendarId\":\"314899\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Luxembourg\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"https://ec.europa.eu\",\"Actual\":\"-20.8\",\"Previous\":\"-23.5\",\"Forecast\":\"\",\"TEForecast\":\"-35\",\"URL\":\"/luxembourg/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:02:23.097\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"LUXEMBOURGCC\",\"Symbol\":\"LuxembourgCC\"},{\"CalendarId\":\"314896\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Malta\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"0.3%\",\"Previous\":\"0.4%\",\"Forecast\":\"\",\"TEForecast\":\"-0.5%\",\"URL\":\"/malta/retail-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:16:31.417\",\"Revised\":\"0.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MALALTARETSMOM\",\"Symbol\":\"MalaltaRetsMoM\"},{\"CalendarId\":\"314898\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Malta\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"-12.4\",\"Previous\":\"-17.5\",\"Forecast\":\"\",\"TEForecast\":\"-11\",\"URL\":\"/malta/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:02:41.257\",\"Revised\":\"-17.8\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"MALTACONCON\",\"Symbol\":\"MALTACONCON\"},{\"CalendarId\":\"314892\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Malta\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"5.5%\",\"Previous\":\"7.2%\",\"Forecast\":\"\",\"TEForecast\":\"4.5%\",\"URL\":\"/malta/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:10:24.123\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MALALTARETSYOY\",\"Symbol\":\"MalaltaRetsYoY\"},{\"CalendarId\":\"314894\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Malta\",\"Category\":\"Business + Confidence\",\"Event\":\"Business Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"97.1\",\"Previous\":\"96.2\",\"Forecast\":\"\",\"TEForecast\":\"92\",\"URL\":\"/malta/business-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:02:13.067\",\"Revised\":\"95.9\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"MALTABUSCON\",\"Symbol\":\"MALTABUSCON\"},{\"CalendarId\":\"314891\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Poland\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"2.6%\",\"Previous\":\"-0.8%\",\"Forecast\":\"\",\"TEForecast\":\"-0.3%\",\"URL\":\"/poland/retail-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:08:47.213\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"POLRETAILSALESMOM\",\"Symbol\":\"POLRetailSalesMoM\"},{\"CalendarId\":\"307045\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Romania\",\"Category\":\"Business + Confidence\",\"Event\":\"Business Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"European + Commission\",\"SourceURL\":\"http://ec.europa.eu\",\"Actual\":\"-1.0\",\"Previous\":\"-0.3\",\"Forecast\":\"\",\"TEForecast\":\"-0.4\",\"URL\":\"/romania/business-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:03:14.953\",\"Revised\":\"-0.2\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"ROMANIABUSCON\",\"Symbol\":\"ROMANIABUSCON\"},{\"CalendarId\":\"314895\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Rwanda\",\"Category\":\"Producer + Prices Change\",\"Event\":\"PPI YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Institute of Statistics of Rwanda (NISR)\",\"SourceURL\":\"http://statistics.gov.rw\",\"Actual\":\"12.3%\",\"Previous\":\"13.9%\",\"Forecast\":\"\",\"TEForecast\":\"14.7%\",\"URL\":\"/rwanda/producer-prices-change\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T09:57:24.47\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"RWANDAPROPRICHA\",\"Symbol\":\"RWANDAPROPRICHA\"},{\"CalendarId\":\"314897\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Rwanda\",\"Category\":\"Producer + Price Inflation MoM\",\"Event\":\"PPI MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Institute of Statistics of Rwanda (NISR)\",\"SourceURL\":\"http://statistics.gov.rw\",\"Actual\":\"-0.7%\",\"Previous\":\"1.1%\",\"Forecast\":\"\",\"TEForecast\":\"1.3%\",\"URL\":\"/rwanda/producer-price-inflation-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T09:57:47.01\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"RWAPPIM\",\"Symbol\":\"RWAPPIM\"},{\"CalendarId\":\"314932\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Uganda\",\"Category\":\"Business + Confidence\",\"Event\":\"Business Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bank + of Uganda\",\"SourceURL\":\"https://www.bou.or.ug\",\"Actual\":\"51.8\",\"Previous\":\"50.9\",\"Forecast\":\"\",\"TEForecast\":\"54\",\"URL\":\"/uganda/business-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:21:43.317\",\"Revised\":\"50.6\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UGANDABUSCON\",\"Symbol\":\"UGANDABUSCON\"},{\"CalendarId\":\"314933\",\"Date\":\"2023-01-06T10:00:00\",\"Country\":\"Uganda\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Bank + of Uganda\",\"SourceURL\":\"https://www.bou.or.ug\",\"Actual\":\"$-443.2M\",\"Previous\":\"$-451.7M\",\"Forecast\":\"\",\"TEForecast\":\"$-425M\",\"URL\":\"/uganda/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T10:00:16.807\",\"Revised\":\"$-447.2M\",\"Currency\":\"$\",\"Unit\":\"M\",\"Ticker\":\"UGAANDABALRADE\",\"Symbol\":\"UGAANDABALRADE\"},{\"CalendarId\":\"314935\",\"Date\":\"2023-01-06T11:00:00\",\"Country\":\"Chile\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics, Chile\",\"SourceURL\":\"https://www.ine.cl/\",\"Actual\":\"12.8%\",\"Previous\":\"13.3%\",\"Forecast\":\"\",\"TEForecast\":\"13.2%\",\"URL\":\"/chile/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T11:00:56.07\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CNPINSYO\",\"Symbol\":\"CNPINSYO\"},{\"CalendarId\":\"314937\",\"Date\":\"2023-01-06T11:00:00\",\"Country\":\"Chile\",\"Category\":\"Core + Inflation Rate MoM\",\"Event\":\"Core Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics, Chile\",\"SourceURL\":\"https://www.ine.cl/\",\"Actual\":\"0.2%\",\"Previous\":\"0.7%\",\"Forecast\":\"\",\"TEForecast\":\"0.4%\",\"URL\":\"/chile/core-inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T11:01:16.66\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHLCIRM\",\"Symbol\":\"CHLCIRM\"},{\"CalendarId\":\"314938\",\"Date\":\"2023-01-06T11:00:00\",\"Country\":\"Chile\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics, Chile\",\"SourceURL\":\"https://www.ine.cl/\",\"Actual\":\"0.3%\",\"Previous\":\"1%\",\"Forecast\":\"\",\"TEForecast\":\"0.6%\",\"URL\":\"/chile/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T11:00:16.453\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHILEINFRATMOM\",\"Symbol\":\"CHILEINFRATMOM\"},{\"CalendarId\":\"314939\",\"Date\":\"2023-01-06T11:00:00\",\"Country\":\"Ireland\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Central + Statistics Office Ireland\",\"SourceURL\":\"https://www.cso.ie/\",\"Actual\":\"-1.4%\",\"Previous\":\"0.8%\",\"Forecast\":\"\",\"TEForecast\":\"-0.2%\",\"URL\":\"/ireland/retail-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-27T12:46:18.233\",\"Revised\":\"0.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"IRLRETAILSALESMOM\",\"Symbol\":\"IRLRetailSalesMoM\"},{\"CalendarId\":\"314940\",\"Date\":\"2023-01-06T11:00:00\",\"Country\":\"Ireland\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Central + Statistics Office Ireland\",\"SourceURL\":\"https://www.cso.ie/\",\"Actual\":\"-4.2%\",\"Previous\":\"-2.5%\",\"Forecast\":\"\",\"TEForecast\":\"-1.1%\",\"URL\":\"/ireland/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T11:16:20.883\",\"Revised\":\"-2.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"IRLRETAILSALESYOY\",\"Symbol\":\"IRLRetailSalesYoY\"},{\"CalendarId\":\"336420\",\"Date\":\"2023-01-06T11:00:00\",\"Country\":\"Ireland\",\"Category\":\"Harmonised + Inflation Rate MoM\",\"Event\":\"Harmonised Inflation Rate MoM Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Statistics Office Ireland\",\"SourceURL\":\"https://www.cso.ie/\",\"Actual\":\"-0.3%\",\"Previous\":\"0.2%\",\"Forecast\":\"\",\"TEForecast\":\"0.3%\",\"URL\":\"/ireland/harmonised-inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T11:03:14.58\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"IRLHIRM\",\"Symbol\":\"IRLHIRM\"},{\"CalendarId\":\"336421\",\"Date\":\"2023-01-06T11:00:00\",\"Country\":\"Ireland\",\"Category\":\"Harmonised + Inflation Rate YoY\",\"Event\":\"Harmonised Inflation Rate YoY Prel\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Statistics Office Ireland\",\"SourceURL\":\"https://www.cso.ie/\",\"Actual\":\"8.2%\",\"Previous\":\"9%\",\"Forecast\":\"\",\"TEForecast\":\"8.8%\",\"URL\":\"/ireland/harmonised-inflation-rate-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T11:00:46.437\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"IRLHIRY\",\"Symbol\":\"IRLHIRY\"},{\"CalendarId\":\"315191\",\"Date\":\"2023-01-06T11:00:00\",\"Country\":\"Philippines\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bangko + Sentral Ng Pilipinas\",\"SourceURL\":\"http://www.bsp.gov.ph\",\"Actual\":\"$96B\",\"Previous\":\"$95.1B\",\"Forecast\":\"\",\"TEForecast\":\"$92B\",\"URL\":\"/philippines/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T11:06:18.097\",\"Revised\":\"$93.95B\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"PHILIPPINEFOREXCRES\",\"Symbol\":\"PHILIPPINEFOREXCRES\"},{\"CalendarId\":\"336752\",\"Date\":\"2023-01-06T12:00:00\",\"Country\":\"India\",\"Category\":\"Full + Year GDP Growth\",\"Event\":\"Fiscal Year GDP Growth Prel\",\"Reference\":\"2022-23\",\"ReferenceDate\":\"2023-03-31T00:00:00\",\"Source\":\"Ministry + of Statistics and Programme Implementation (MOSPI)\",\"SourceURL\":\"https://www.mospi.gov.in/\",\"Actual\":\"7%\",\"Previous\":\"8.7%\",\"Forecast\":\"\",\"TEForecast\":\"6.9%\",\"URL\":\"/india/full-year-gdp-growth\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T12:02:00.8\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"INDFYGG\",\"Symbol\":\"INDFYGG\"},{\"CalendarId\":\"314954\",\"Date\":\"2023-01-06T12:00:00\",\"Country\":\"Mexico\",\"Category\":\"Auto + Exports\",\"Event\":\"Auto Exports YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Geograf\xEDa (INEGI)\",\"SourceURL\":\"https://www.inegi.org.mx/\",\"Actual\":\"7%\",\"Previous\":\"-3.8%\",\"Forecast\":\"\",\"TEForecast\":\"-5.9%\",\"URL\":\"/mexico/auto-exports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T12:01:14.103\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MEXICOAUTEXP\",\"Symbol\":\"MEXICOAUTEXP\"},{\"CalendarId\":\"314955\",\"Date\":\"2023-01-06T12:00:00\",\"Country\":\"Mexico\",\"Category\":\"Car + Production\",\"Event\":\"Auto Production YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Geograf\xEDa (INEGI)\",\"SourceURL\":\"https://www.inegi.org.mx\",\"Actual\":\"4.5%\",\"Previous\":\"8%\",\"Forecast\":\"\",\"TEForecast\":\"3.9%\",\"URL\":\"/mexico/car-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T12:00:59.51\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MEXICOCARPRO\",\"Symbol\":\"MEXICOCARPRO\"},{\"CalendarId\":\"314961\",\"Date\":\"2023-01-06T13:00:00\",\"Country\":\"Brazil\",\"Category\":\"Car + Registrations\",\"Event\":\"New Car Registrations MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"ANFAVEA, + Brazil\",\"SourceURL\":\"http://www.anfavea.com.br\",\"Actual\":\"6.3%\",\"Previous\":\"12.8%\",\"Forecast\":\"\",\"TEForecast\":\"-7.1%\",\"URL\":\"/brazil/car-registrations\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T13:00:00.24\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BRAZILCARREG\",\"Symbol\":\"BRAZILCARREG\"},{\"CalendarId\":\"314962\",\"Date\":\"2023-01-06T13:00:00\",\"Country\":\"Brazil\",\"Category\":\"Car + Production\",\"Event\":\"Car Production MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"ANFAVEA, + Brazil\",\"SourceURL\":\"http://www.anfavea.com.br\",\"Actual\":\"-11.3%\",\"Previous\":\"4.7%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/brazil/car-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T13:02:07.967\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BRAZILCARPRO\",\"Symbol\":\"BRAZILCARPRO\"},{\"CalendarId\":\"335999\",\"Date\":\"2023-01-06T13:10:00\",\"Country\":\"India\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"Reserve + Bank of India\",\"SourceURL\":\"https://www.rbi.org.in\",\"Actual\":\"$562.85B\",\"Previous\":\"$562.81B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/india/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T13:12:15.517\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"INDIAFOREXCRES\",\"Symbol\":\"INDIAFOREXCRES\"},{\"CalendarId\":\"314965\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Part + Time Employment\",\"Event\":\"Part Time Employment Chg\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"https://www.statcan.gc.ca\",\"Actual\":\"19.5K\",\"Previous\":\"-40.6K\",\"Forecast\":\"\",\"TEForecast\":\"18K\",\"URL\":\"/canada/part-time-employment\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T13:30:01.53\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"CANADAPARTIMEMP\",\"Symbol\":\"CANADAPARTIMEMP\"},{\"CalendarId\":\"314966\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Full + Time Employment\",\"Event\":\"Full Time Employment Chg\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"https://www.statcan.gc.ca\",\"Actual\":\"84.5K\",\"Previous\":\"50.7K\",\"Forecast\":\"\",\"TEForecast\":\"-10K\",\"URL\":\"/canada/full-time-employment\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T13:30:01.253\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"CANADAFULTIMEMP\",\"Symbol\":\"CANADAFULTIMEMP\"},{\"CalendarId\":\"314967\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Labor + Force Participation Rate\",\"Event\":\"Participation Rate\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"https://www.statcan.gc.ca\",\"Actual\":\"65%\",\"Previous\":\"64.8%\",\"Forecast\":\"\",\"TEForecast\":\"64.8%\",\"URL\":\"/canada/labor-force-participation-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T13:30:01.94\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CANADALABFORPARRAT\",\"Symbol\":\"CANADALABFORPARRAT\"},{\"CalendarId\":\"314968\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"http://www.statcan.gc.ca\",\"Actual\":\"5%\",\"Previous\":\"5.1%\",\"Forecast\":\"5.2%\",\"TEForecast\":\"5.2%\",\"URL\":\"/canada/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T13:30:00.917\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CANLXEMR\",\"Symbol\":\"CANLXEMR\"},{\"CalendarId\":\"314969\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Employment + Change\",\"Event\":\"Employment Change\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"https://www.statcan.gc.ca\",\"Actual\":\"104K\",\"Previous\":\"10.1K\",\"Forecast\":\"8K\",\"TEForecast\":\"8K\",\"URL\":\"/canada/employment-change\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T13:30:01.713\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"CANADAEMPCHA\",\"Symbol\":\"CANADAEMPCHA\"},{\"CalendarId\":\"314970\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Average + Hourly Earnings\",\"Event\":\"Average Hourly Wages YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"https://www.statcan.gc.ca\",\"Actual\":\"5.2%\",\"Previous\":\"5.4%\",\"Forecast\":\"\",\"TEForecast\":\"5.3%\",\"URL\":\"/canada/average-hourly-earnings\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T13:30:02.183\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CANADAAVEHOUEAR\",\"Symbol\":\"CANADAAVEHOUEAR\"},{\"CalendarId\":\"312675\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Average Hourly Earnings\",\"Event\":\"Average Hourly + Earnings MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"https://www.bls.gov\",\"Actual\":\"0.3%\",\"Previous\":\"0.4%\",\"Forecast\":\"0.4%\",\"TEForecast\":\"0.5%\",\"URL\":\"/united-states/average-hourly-earnings\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T13:30:04.84\",\"Revised\":\"0.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAAVEHOUEAR\",\"Symbol\":\"UNITEDSTAAVEHOUEAR\"},{\"CalendarId\":\"312676\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Average Weekly Hours\",\"Event\":\"Average Weekly + Hours\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"https://www.bls.gov\",\"Actual\":\"34.3\",\"Previous\":\"34.4\",\"Forecast\":\"34.4\",\"TEForecast\":\"34.5\",\"URL\":\"/united-states/average-weekly-hours\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T13:30:04.687\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDSTAAVEWEEHOU\",\"Symbol\":\"UNITEDSTAAVEWEEHOU\"},{\"CalendarId\":\"312677\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Manufacturing Payrolls\",\"Event\":\"Manufacturing + Payrolls\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"8K\",\"Previous\":\"8K\",\"Forecast\":\"10K\",\"TEForecast\":\"10K\",\"URL\":\"/united-states/manufacturing-payrolls\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T13:30:05.36\",\"Revised\":\"14K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"UNITEDSTAMANPAY\",\"Symbol\":\"UNITEDSTAMANPAY\"},{\"CalendarId\":\"312678\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Non Farm Payrolls\",\"Event\":\"Non Farm Payrolls\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"223K\",\"Previous\":\"256K\",\"Forecast\":\"200K\",\"TEForecast\":\"220K\",\"URL\":\"/united-states/non-farm-payrolls\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-06T13:30:05.59\",\"Revised\":\"263K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"NFP + TCH\",\"Symbol\":\"NFP TCH\"},{\"CalendarId\":\"312679\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"3.5%\",\"Previous\":\"3.6%\",\"Forecast\":\"3.7%\",\"TEForecast\":\"3.7%\",\"URL\":\"/united-states/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-06T13:30:04.547\",\"Revised\":\"3.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USURTOT\",\"Symbol\":\"USURTOT\"},{\"CalendarId\":\"312680\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Nonfarm Payrolls Private\",\"Event\":\"Nonfarm Payrolls + Private\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"https://www.bls.gov\",\"Actual\":\"220K\",\"Previous\":\"202K\",\"Forecast\":\"180K\",\"TEForecast\":\"200K\",\"URL\":\"/united-states/nonfarm-payrolls-private\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T13:30:05.223\",\"Revised\":\"221K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"UNITEDSTANONPAY-PRI\",\"Symbol\":\"UNITEDSTANONPAY-PRI\"},{\"CalendarId\":\"312681\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Government Payrolls\",\"Event\":\"Government Payrolls\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"3K\",\"Previous\":\"54K\",\"Forecast\":\"\",\"TEForecast\":\"20K\",\"URL\":\"/united-states/government-payrolls\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T13:30:05.037\",\"Revised\":\"42K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"UNITEDSTAGOVPAY\",\"Symbol\":\"UNITEDSTAGOVPAY\"},{\"CalendarId\":\"312682\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Labor Force Participation Rate\",\"Event\":\"Participation + Rate\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"62.3%\",\"Previous\":\"62.2%\",\"Forecast\":\"\",\"TEForecast\":\"62.1%\",\"URL\":\"/united-states/labor-force-participation-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T13:30:04.403\",\"Revised\":\"62.1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTALABFORPARRA\",\"Symbol\":\"UNITEDSTALABFORPARRA\"},{\"CalendarId\":\"314963\",\"Date\":\"2023-01-06T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Average Hourly Earnings YoY\",\"Event\":\"Average + Hourly Earnings YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"https://www.bls.gov\",\"Actual\":\"4.6%\",\"Previous\":\"4.8%\",\"Forecast\":\"5%\",\"TEForecast\":\"5%\",\"URL\":\"/united-states/average-hourly-earnings-yoy\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T13:30:04.18\",\"Revised\":\"5.1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USAAHEY\",\"Symbol\":\"USAAHEY\"},{\"CalendarId\":\"314964\",\"Date\":\"2023-01-06T14:00:00\",\"Country\":\"Ecuador\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"INEC, + Ecuador\",\"SourceURL\":\"https://www.ecuadorencifras.gob.ec\",\"Actual\":\"3.74%\",\"Previous\":\"3.64%\",\"Forecast\":\"\",\"TEForecast\":\"3.75%\",\"URL\":\"/ecuador/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T13:59:33.88\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ECUADORINFNRATE\",\"Symbol\":\"EcuadorInfnRate\"},{\"CalendarId\":\"314978\",\"Date\":\"2023-01-06T14:30:00\",\"Country\":\"Turkey\",\"Category\":\"Treasury + Cash Balance\",\"Event\":\"Treasury Cash Balance\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Undersecretariat + of Treasury, Turkey\",\"SourceURL\":\"https://en.hmb.gov.tr/\",\"Actual\":\"TRY-108.27B\",\"Previous\":\"TRY99.64B\",\"Forecast\":\"\",\"TEForecast\":\"TRY-82B\",\"URL\":\"/turkey/treasury-cash-balance\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T14:47:59.267\",\"Revised\":\"\",\"Currency\":\"TRY\",\"Unit\":\"B\",\"Ticker\":\"TURKEYTRECASBAL\",\"Symbol\":\"TURKEYTRECASBAL\"},{\"CalendarId\":\"314979\",\"Date\":\"2023-01-06T15:00:00\",\"Country\":\"Canada\",\"Category\":\"Business + Confidence\",\"Event\":\"Ivey PMI s.a\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ivey + Business School\",\"SourceURL\":\"http://iveypmi.uwo.ca/\",\"Actual\":\"33.4\",\"Previous\":\"51.4\",\"Forecast\":\"\",\"TEForecast\":\"51\",\"URL\":\"/canada/business-confidence\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-06T15:01:07.7\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"IVEY\",\"Symbol\":\"IVEY\"},{\"CalendarId\":\"314980\",\"Date\":\"2023-01-06T15:00:00\",\"Country\":\"United + States\",\"Category\":\"ISM Non Manufacturing Business Activity\",\"Event\":\"ISM + Non-Manufacturing Business Activity\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"54.7\",\"Previous\":\"64.7\",\"Forecast\":\"59.5\",\"TEForecast\":\"63\",\"URL\":\"/united-states/ism-non-manufacturing-business-activity\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T15:00:00.307\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USAINMBA\",\"Symbol\":\"USAINMBA\"},{\"CalendarId\":\"314981\",\"Date\":\"2023-01-06T15:00:00\",\"Country\":\"United + States\",\"Category\":\"ISM Non Manufacturing New Orders\",\"Event\":\"ISM + Non-Manufacturing New Orders\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"45.2\",\"Previous\":\"56\",\"Forecast\":\"\",\"TEForecast\":\"54\",\"URL\":\"/united-states/ism-non-manufacturing-new-orders\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T15:00:00.637\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USAINMNO\",\"Symbol\":\"USAINMNO\"},{\"CalendarId\":\"314982\",\"Date\":\"2023-01-06T15:00:00\",\"Country\":\"United + States\",\"Category\":\"ISM Non Manufacturing Prices\",\"Event\":\"ISM Non-Manufacturing + Prices\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"67.6\",\"Previous\":\"70\",\"Forecast\":\"\",\"TEForecast\":\"68\",\"URL\":\"/united-states/ism-non-manufacturing-prices\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T15:00:00.417\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USAINMP\",\"Symbol\":\"USAINMP\"},{\"CalendarId\":\"314983\",\"Date\":\"2023-01-06T15:00:00\",\"Country\":\"United + States\",\"Category\":\"ISM Non Manufacturing Employment\",\"Event\":\"ISM + Non-Manufacturing Employment\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"49.8\",\"Previous\":\"51.5\",\"Forecast\":\"\",\"TEForecast\":\"50\",\"URL\":\"/united-states/ism-non-manufacturing-employment\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T15:00:00.54\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USAINME\",\"Symbol\":\"USAINME\"},{\"CalendarId\":\"314984\",\"Date\":\"2023-01-06T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Non Manufacturing PMI\",\"Event\":\"ISM Non-Manufacturing + PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Institute + for Supply Management\",\"SourceURL\":\"https://www.ismworld.org\",\"Actual\":\"49.6\",\"Previous\":\"56.5\",\"Forecast\":\"55\",\"TEForecast\":\"53\",\"URL\":\"/united-states/non-manufacturing-pmi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-06T15:00:00.17\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDSTANONMANPMI\",\"Symbol\":\"UNITEDSTANONMANPMI\"},{\"CalendarId\":\"314985\",\"Date\":\"2023-01-06T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Factory Orders Ex Transportation\",\"Event\":\"Factory + Orders ex Transportation\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"http://www.census.gov\",\"Actual\":\"-0.8%\",\"Previous\":\"0.1%\",\"Forecast\":\"\",\"TEForecast\":\"-0.4%\",\"URL\":\"/united-states/factory-orders-ex-transportation\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T15:00:01.83\",\"Revised\":\"0.8%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAFACORDEXTRA\",\"Symbol\":\"UNITEDSTAFACORDEXTRA\"},{\"CalendarId\":\"314986\",\"Date\":\"2023-01-06T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Factory Orders\",\"Event\":\"Factory Orders MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"http://www.census.gov\",\"Actual\":\"-1.8%\",\"Previous\":\"0.4%\",\"Forecast\":\"-0.8%\",\"TEForecast\":\"-0.6%\",\"URL\":\"/united-states/factory-orders\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T15:00:02.467\",\"Revised\":\"1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAFACORD\",\"Symbol\":\"UNITEDSTAFACORD\"},{\"CalendarId\":\"336576\",\"Date\":\"2023-01-06T16:15:00\",\"Country\":\"Euro + Area\",\"Category\":\"Interest Rate\",\"Event\":\"ECB Lane Speech\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"European + Central Bank\",\"SourceURL\":\"https://www.ecb.europa.eu\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/euro-area/interest-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T16:15:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EURR002W\",\"Symbol\":\"EURR002W\"},{\"CalendarId\":\"336493\",\"Date\":\"2023-01-06T16:15:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Cook Speech\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T16:15:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"336574\",\"Date\":\"2023-01-06T16:15:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Bostic Speech\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T16:15:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"314989\",\"Date\":\"2023-01-06T16:30:00\",\"Country\":\"Costa + Rica\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Censos de Costa Rica\",\"SourceURL\":\"http://www.inec.go.cr\",\"Actual\":\"7.88%\",\"Previous\":\"8.26%\",\"Forecast\":\"\",\"TEForecast\":\"7.30%\",\"URL\":\"/costa-rica/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T16:35:23.77\",\"Revised\":\"8.25%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"COSICAINFNRATE\",\"Symbol\":\"COSICAINFNRATE\"},{\"CalendarId\":\"314990\",\"Date\":\"2023-01-06T16:30:00\",\"Country\":\"Costa + Rica\",\"Category\":\"Inflation Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Censos de Costa Rica\",\"SourceURL\":\"https://inec.cr/\",\"Actual\":\"0.13%\",\"Previous\":\"0.14%\",\"Forecast\":\"\",\"TEForecast\":\"-0.10%\",\"URL\":\"/costa-rica/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T16:31:52.817\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"COSTARICAINFRATMOM\",\"Symbol\":\"COSTARICAINFRATMOM\"},{\"CalendarId\":\"336573\",\"Date\":\"2023-01-06T17:15:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Barkin Speech\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T17:15:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"312683\",\"Date\":\"2023-01-06T18:00:00\",\"Country\":\"United + States\",\"Category\":\"Crude Oil Rigs\",\"Event\":\"Baker Hughes Oil Rig + Count\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"Baker + Hughes Company\",\"SourceURL\":\"https://www.bakerhughes.com/\",\"Actual\":\"618\",\"Previous\":\"621\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/crude-oil-rigs\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T18:10:41.01\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USOILRIGS\",\"Symbol\":\"USOILRIGS\"},{\"CalendarId\":\"335647\",\"Date\":\"2023-01-06T18:00:00\",\"Country\":\"United + States\",\"Category\":\"Total Rigs\",\"Event\":\"Baker Hughes Total Rig Count\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"Baker + Hughes Company\",\"SourceURL\":\"https://www.bakerhughes.com/\",\"Actual\":\"772\",\"Previous\":\"779\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/total-rigs\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T18:10:40.79\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USATOTRIG\",\"Symbol\":\"USATOTRIG\"},{\"CalendarId\":\"336575\",\"Date\":\"2023-01-06T20:30:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Bostic Speech\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-06T20:30:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"333089\",\"Date\":\"2023-01-07T00:00:00\",\"Country\":\"Belarus\",\"Category\":\"Holidays\",\"Event\":\"Orthodox + Christmas\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/belarus/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSBELARUS\",\"Symbol\":\"\"},{\"CalendarId\":\"333201\",\"Date\":\"2023-01-07T00:00:00\",\"Country\":\"Cambodia\",\"Category\":\"Holidays\",\"Event\":\"Day + of Victory over the Genocidal Regime\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/cambodia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCAMBODIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333409\",\"Date\":\"2023-01-07T00:00:00\",\"Country\":\"Egypt\",\"Category\":\"Holidays\",\"Event\":\"Coptic + Christmas Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/egypt/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-23T03:20:11.28\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSEGYPT\",\"Symbol\":\"\"},{\"CalendarId\":\"333463\",\"Date\":\"2023-01-07T00:00:00\",\"Country\":\"Ethiopia\",\"Category\":\"Holidays\",\"Event\":\"Christmas\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/ethiopia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSETHIOPIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333523\",\"Date\":\"2023-01-07T00:00:00\",\"Country\":\"Georgia\",\"Category\":\"Holidays\",\"Event\":\"Orthodox + Christmas\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/georgia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSGEORGIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333548\",\"Date\":\"2023-01-07T00:00:00\",\"Country\":\"Ghana\",\"Category\":\"Holidays\",\"Event\":\"Constitution + Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/ghana/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSGHANA\",\"Symbol\":\"\"},{\"CalendarId\":\"333778\",\"Date\":\"2023-01-07T00:00:00\",\"Country\":\"Kazakhstan\",\"Category\":\"Holidays\",\"Event\":\"Christmas\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/kazakhstan/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSKAZAKHSTAN\",\"Symbol\":\"\"},{\"CalendarId\":\"334194\",\"Date\":\"2023-01-07T00:00:00\",\"Country\":\"Macedonia\",\"Category\":\"Holidays\",\"Event\":\"Orthodox + Christmas\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/macedonia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"\",\"Symbol\":\"\"},{\"CalendarId\":\"334052\",\"Date\":\"2023-01-07T00:00:00\",\"Country\":\"Moldova\",\"Category\":\"Holidays\",\"Event\":\"Orthodox + Christmas\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/moldova/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMOLDOVA\",\"Symbol\":\"\"},{\"CalendarId\":\"334079\",\"Date\":\"2023-01-07T00:00:00\",\"Country\":\"Montenegro\",\"Category\":\"Holidays\",\"Event\":\"Christmas\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/montenegro/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMONTENEGRO\",\"Symbol\":\"\"},{\"CalendarId\":\"315002\",\"Date\":\"2023-01-07T03:00:00\",\"Country\":\"China\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"People's + Bank of China\",\"SourceURL\":\"http://www.pbc.gov.cn\",\"Actual\":\"$3.128T\",\"Previous\":\"$3.117T\",\"Forecast\":\"$3.154T\",\"TEForecast\":\"$ + 3T\",\"URL\":\"/china/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-07T07:37:42.367\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"T\",\"Ticker\":\"CHINAFOREXCRES\",\"Symbol\":\"CHINAFOREXCRES\"},{\"CalendarId\":\"314849\",\"Date\":\"2023-01-07T08:00:00\",\"Country\":\"Taiwan\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + of Finance, R.O.C.\",\"SourceURL\":\"https://www.mof.gov.tw\",\"Actual\":\"$4.79B\",\"Previous\":\"$3.43B\",\"Forecast\":\"$3.45B\",\"TEForecast\":\"$3.6B\",\"URL\":\"/taiwan/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-07T07:59:45.733\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"TAIWANBT\",\"Symbol\":\"TaiwanBT\"},{\"CalendarId\":\"314850\",\"Date\":\"2023-01-07T08:00:00\",\"Country\":\"Taiwan\",\"Category\":\"Exports + YoY\",\"Event\":\"Exports YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + of Finance, R.O.C.\",\"SourceURL\":\"https://www.mof.gov.tw\",\"Actual\":\"-12.1%\",\"Previous\":\"-13.1%\",\"Forecast\":\"-13.3%\",\"TEForecast\":\"\",\"URL\":\"/taiwan/exports-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-07T08:00:05.757\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TAIEXPYOY\",\"Symbol\":\"TAIEXPYOY\"},{\"CalendarId\":\"314851\",\"Date\":\"2023-01-07T08:00:00\",\"Country\":\"Taiwan\",\"Category\":\"Imports + YoY\",\"Event\":\"Imports YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + of Finance, R.O.C.\",\"SourceURL\":\"https://www.mof.gov.tw\",\"Actual\":\"-11.4%\",\"Previous\":\"-8.6%\",\"Forecast\":\"-10.2%\",\"TEForecast\":\"\",\"URL\":\"/taiwan/imports-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-07T08:00:15.2\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TAIIMPYOY\",\"Symbol\":\"TAIIMPYOY\"},{\"CalendarId\":\"337098\",\"Date\":\"2023-01-08T00:00:00\",\"Country\":\"Benin\",\"Category\":\"Calendar\",\"Event\":\"National + Assembly Election\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/benin/calendar\",\"DateSpan\":\"1\",\"Importance\":1,\"LastUpdate\":\"2023-01-06T09:44:24.263\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"BEN + CALENDAR\",\"Symbol\":\"\"},{\"CalendarId\":\"334053\",\"Date\":\"2023-01-08T00:00:00\",\"Country\":\"Moldova\",\"Category\":\"Holidays\",\"Event\":\"Orthodox + Christmas\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/moldova/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMOLDOVA\",\"Symbol\":\"\"},{\"CalendarId\":\"334080\",\"Date\":\"2023-01-08T00:00:00\",\"Country\":\"Montenegro\",\"Category\":\"Holidays\",\"Event\":\"Christmas\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/montenegro/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMONTENEGRO\",\"Symbol\":\"\"},{\"CalendarId\":\"334355\",\"Date\":\"2023-01-08T00:00:00\",\"Country\":\"Russia\",\"Category\":\"Holidays\",\"Event\":\"Orthodox + Christmas Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"https://guidetopetersburg.com\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/russia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSRUSSIA\",\"Symbol\":\"\"},{\"CalendarId\":\"314948\",\"Date\":\"2023-01-08T12:00:00\",\"Country\":\"Israel\",\"Category\":\"Tourist + Arrivals\",\"Event\":\"Tourist Arrivals YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Bureau of Statistics, Israel\",\"SourceURL\":\"https://www.cbs.gov.il\",\"Actual\":\"1199%\",\"Previous\":\"337.4%\",\"Forecast\":\"\",\"TEForecast\":\"310%\",\"URL\":\"/israel/tourist-arrivals\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-08T11:56:35.75\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ISRAELTOUARR\",\"Symbol\":\"ISRAELTOUARR\"},{\"CalendarId\":\"333285\",\"Date\":\"2023-01-09T00:00:00\",\"Country\":\"Colombia\",\"Category\":\"Holidays\",\"Event\":\"Epiphany\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/colombia/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCOLOMBIA\",\"Symbol\":\"\"},{\"CalendarId\":\"333385\",\"Date\":\"2023-01-09T00:00:00\",\"Country\":\"Dominican + Republic\",\"Category\":\"Holidays\",\"Event\":\"Epiphany\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/dominican-republic/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSDOMINICAN + R\",\"Symbol\":\"\"},{\"CalendarId\":\"336012\",\"Date\":\"2023-01-09T00:00:00\",\"Country\":\"Ghana\",\"Category\":\"Holidays\",\"Event\":\"Constitution + Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/ghana/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T00:00:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSGHANA\",\"Symbol\":\"\"},{\"CalendarId\":\"333746\",\"Date\":\"2023-01-09T00:00:00\",\"Country\":\"Japan\",\"Category\":\"Holidays\",\"Event\":\"Coming + of Age Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSJAPAN\",\"Symbol\":\"\"},{\"CalendarId\":\"333816\",\"Date\":\"2023-01-09T00:00:00\",\"Country\":\"Kyrgyzstan\",\"Category\":\"Holidays\",\"Event\":\"Orthodox + Christmas\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/kyrgyzstan/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-22T11:29:49.177\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSKYRGYZSTAN\",\"Symbol\":\"\"},{\"CalendarId\":\"334081\",\"Date\":\"2023-01-09T00:00:00\",\"Country\":\"Montenegro\",\"Category\":\"Holidays\",\"Event\":\"Christmas\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/montenegro/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMONTENEGRO\",\"Symbol\":\"\"},{\"CalendarId\":\"334244\",\"Date\":\"2023-01-09T00:00:00\",\"Country\":\"Panama\",\"Category\":\"Holidays\",\"Event\":\"Martyr\xB4s + Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/panama/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSPANAMA\",\"Symbol\":\"\"},{\"CalendarId\":\"334502\",\"Date\":\"2023-01-09T00:00:00\",\"Country\":\"Ukraine\",\"Category\":\"Holidays\",\"Event\":\"Orthodox + Christmas Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/ukraine/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSUKRAINE\",\"Symbol\":\"\"},{\"CalendarId\":\"335463\",\"Date\":\"2023-01-09T00:00:00\",\"Country\":\"Venezuela\",\"Category\":\"Holidays\",\"Event\":\"Epiphany\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/venezuela/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T00:00:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSVENEZUELA\",\"Symbol\":\"\"},{\"CalendarId\":\"315004\",\"Date\":\"2023-01-09T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Building + Permits MoM\",\"Event\":\"Building Permits MoM Prel\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"https://www.abs.gov.au/\",\"Actual\":\"-9.0%\",\"Previous\":\"-5.6%\",\"Forecast\":\"-1%\",\"TEForecast\":\"-4%\",\"URL\":\"/australia/building-permits-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-09T00:40:48.26\",\"Revised\":\"-6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUSBPM\",\"Symbol\":\"AUSBPM\"},{\"CalendarId\":\"315005\",\"Date\":\"2023-01-09T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Private + House Approvals\",\"Event\":\"Private House Approvals MoM Prel\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"https://www.abs.gov.au/\",\"Actual\":\"-2.5%\",\"Previous\":\"-1.1%\",\"Forecast\":\"\",\"TEForecast\":\"-3.6%\",\"URL\":\"/australia/private-house-approvals-\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T00:33:23.287\",\"Revised\":\"-2.2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUSPHA\",\"Symbol\":\"AUSPHA\"},{\"CalendarId\":\"335520\",\"Date\":\"2023-01-09T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Building + Permits YoY\",\"Event\":\"Building Permits YoY Prel\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"https://www.abs.gov.au/\",\"Actual\":\"-15.1%\",\"Previous\":\"-6.2%\",\"Forecast\":\"\",\"TEForecast\":\"-8.3%\",\"URL\":\"/australia/building-permits-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T00:33:46.037\",\"Revised\":\"-6.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUSBPY\",\"Symbol\":\"AUSBPY\"},{\"CalendarId\":\"315340\",\"Date\":\"2023-01-09T01:01:00\",\"Country\":\"Ireland\",\"Category\":\"Construction + PMI\",\"Event\":\"Construction PMI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"S&P + Global\",\"SourceURL\":\"https://www.pmi.spglobal.com/public\",\"Actual\":\"43.2\",\"Previous\":\"46.8\",\"Forecast\":\"\",\"TEForecast\":\"55\",\"URL\":\"/ireland/construction-pmi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T01:01:48.017\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"IRELANDCONPMI\",\"Symbol\":\"IRELANDCONPMI\"},{\"CalendarId\":\"314810\",\"Date\":\"2023-01-09T02:25:00\",\"Country\":\"Sri + Lanka\",\"Category\":\"Tourist Arrivals\",\"Event\":\"Tourist Arrivals YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ceylon + Tourist Board\",\"SourceURL\":\"https://www.sltda.gov.lk/en\",\"Actual\":\"2.7%\",\"Previous\":\"34.9%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/sri-lanka/tourist-arrivals\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T03:10:46.703\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SRILANKATOUARR\",\"Symbol\":\"SRILANKATOUARR\"},{\"CalendarId\":\"315006\",\"Date\":\"2023-01-09T04:00:00\",\"Country\":\"Indonesia\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bank + Indonesia\",\"SourceURL\":\"https://www.bi.go.id\",\"Actual\":\"119.9\",\"Previous\":\"119.1\",\"Forecast\":\"\",\"TEForecast\":\"115\",\"URL\":\"/indonesia/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T03:00:49.21\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"IDCCI\",\"Symbol\":\"IDCCI\"},{\"CalendarId\":\"315014\",\"Date\":\"2023-01-09T06:00:00\",\"Country\":\"Estonia\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Estonia\",\"SourceURL\":\"https://www.stat.ee\",\"Actual\":\"\u20AC-352M\",\"Previous\":\"\u20AC-239.7M\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC-220M\",\"URL\":\"/estonia/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T09:09:04.107\",\"Revised\":\"\u20AC-238M\",\"Currency\":\"\u20AC\",\"Unit\":\"M\",\"Ticker\":\"ESTONIABT\",\"Symbol\":\"EstoniaBT\"},{\"CalendarId\":\"314814\",\"Date\":\"2023-01-09T06:00:00\",\"Country\":\"South + Africa\",\"Category\":\"Foreign Exchange Reserves\",\"Event\":\"Foreign Exchange + Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"South + African Reserve Bank\",\"SourceURL\":\"http://www.resbank.co.za\",\"Actual\":\"$60.57B\",\"Previous\":\"$59.877B\",\"Forecast\":\"\",\"TEForecast\":\"$ + 60.2B\",\"URL\":\"/south-africa/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T06:00:54.747\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"SOUTHAFRIFOREXCRES\",\"Symbol\":\"SOUTHAFRIFOREXCRES\"},{\"CalendarId\":\"314817\",\"Date\":\"2023-01-09T06:45:00\",\"Country\":\"Switzerland\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"State + Secretariat for Economic Affairs\",\"SourceURL\":\"https://www.seco.admin.ch\",\"Actual\":\"2.1%\",\"Previous\":\"2%\",\"Forecast\":\"\",\"TEForecast\":\"2.10%\",\"URL\":\"/switzerland/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-09T06:45:00.233\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SZUEUEA\",\"Symbol\":\"SZUEUEA\"},{\"CalendarId\":\"315021\",\"Date\":\"2023-01-09T07:00:00\",\"Country\":\"Denmark\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Denmark\",\"SourceURL\":\"https://www.dst.dk/\",\"Actual\":\"DKK25.6B\",\"Previous\":\"DKK27.2B\",\"Forecast\":\"\",\"TEForecast\":\"DKK22.3B\",\"URL\":\"/denmark/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T07:00:01.09\",\"Revised\":\"DKK27.4B\",\"Currency\":\"DKK\",\"Unit\":\"B\",\"Ticker\":\"DETBHAL\",\"Symbol\":\"DETBHAL\"},{\"CalendarId\":\"315022\",\"Date\":\"2023-01-09T07:00:00\",\"Country\":\"Denmark\",\"Category\":\"Current + Account\",\"Event\":\"Current Account\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Denmark\",\"SourceURL\":\"https://www.dst.dk/\",\"Actual\":\"DKK31.8B\",\"Previous\":\"DKK33.2B\",\"Forecast\":\"\",\"TEForecast\":\"DKK25.1B\",\"URL\":\"/denmark/current-account\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T07:00:00.92\",\"Revised\":\"\",\"Currency\":\"DKK\",\"Unit\":\"B\",\"Ticker\":\"DECA\",\"Symbol\":\"DECA\"},{\"CalendarId\":\"314829\",\"Date\":\"2023-01-09T07:00:00\",\"Country\":\"Germany\",\"Category\":\"Industrial + Production Mom\",\"Event\":\"Industrial Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Federal + Statistical Office\",\"SourceURL\":\"https://www.destatis.de\",\"Actual\":\"0.2%\",\"Previous\":\"-0.4%\",\"Forecast\":\"0.1%\",\"TEForecast\":\"0.3%\",\"URL\":\"/germany/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-09T07:04:49.113\",\"Revised\":\"-0.1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GERMANYINDPROMOM\",\"Symbol\":\"GERMANYINDPROMOM\"},{\"CalendarId\":\"314835\",\"Date\":\"2023-01-09T07:00:00\",\"Country\":\"Lithuania\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Lithuania\",\"SourceURL\":\"https://www.stat.gov.lt/\",\"Actual\":\"\u20AC-0.47B\",\"Previous\":\"\u20AC-0.90B\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC-0.7B\",\"URL\":\"/lithuania/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T07:01:53.827\",\"Revised\":\"\u20AC-0.85B\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"LITHUANIABT\",\"Symbol\":\"LithuaniaBT\"},{\"CalendarId\":\"334995\",\"Date\":\"2023-01-09T07:00:00\",\"Country\":\"Lithuania\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Lithuania\",\"SourceURL\":\"https://osp.stat.gov.lt/\",\"Actual\":\"149.79\",\"Previous\":\"149.38\",\"Forecast\":\"\",\"TEForecast\":\"150.3\",\"URL\":\"/lithuania/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T07:00:45.097\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"LITHUANIACONPRIINDCP\",\"Symbol\":\"LITHUANIACONPRIINDCP\"},{\"CalendarId\":\"315025\",\"Date\":\"2023-01-09T07:00:00\",\"Country\":\"Lithuania\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Lithuania\",\"SourceURL\":\"https://osp.stat.gov.lt/\",\"Actual\":\"21.7%\",\"Previous\":\"22.9%\",\"Forecast\":\"\",\"TEForecast\":\"22.2%\",\"URL\":\"/lithuania/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T07:02:44.963\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"LITHUANIAIR\",\"Symbol\":\"LithuaniaIR\"},{\"CalendarId\":\"315026\",\"Date\":\"2023-01-09T07:00:00\",\"Country\":\"Lithuania\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Lithuania\",\"SourceURL\":\"https://osp.stat.gov.lt/\",\"Actual\":\"0.3%\",\"Previous\":\"0.4%\",\"Forecast\":\"\",\"TEForecast\":\"0.6%\",\"URL\":\"/lithuania/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T07:02:55.063\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"LITHUANIAINFRATMOM\",\"Symbol\":\"LITHUANIAINFRATMOM\"},{\"CalendarId\":\"315027\",\"Date\":\"2023-01-09T07:00:00\",\"Country\":\"Romania\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Institutul + National de Statistica\",\"SourceURL\":\"http://www.insse.ro\",\"Actual\":\"5.4%\",\"Previous\":\"5.5%\",\"Forecast\":\"\",\"TEForecast\":\"5.5%\",\"URL\":\"/romania/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T07:01:18.703\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ROMANIAUR\",\"Symbol\":\"RomaniaUR\"},{\"CalendarId\":\"315028\",\"Date\":\"2023-01-09T07:00:00\",\"Country\":\"Romania\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Institutul + National de Statistica\",\"SourceURL\":\"https://insse.ro\",\"Actual\":\"\u20AC-2.589B\",\"Previous\":\"\u20AC-3.408B\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC-3.0B\",\"URL\":\"/romania/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T07:01:20.54\",\"Revised\":\"\u20AC-3.404B\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"ROMANIABT\",\"Symbol\":\"RomaniaBT\"},{\"CalendarId\":\"314866\",\"Date\":\"2023-01-09T07:30:00\",\"Country\":\"Hungary\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY Prel\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Hungarian + Central Statistical Office\",\"SourceURL\":\"http://www.ksh.hu/\",\"Actual\":\"0.5%\",\"Previous\":\"5.9%\",\"Forecast\":\"4.3%\",\"TEForecast\":\"4.4%\",\"URL\":\"/hungary/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T07:30:00.15\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"HUIPIYOY\",\"Symbol\":\"HUIPIYOY\"},{\"CalendarId\":\"315040\",\"Date\":\"2023-01-09T07:30:00\",\"Country\":\"Hungary\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade Prel\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Hungarian + Central Statistical Office\",\"SourceURL\":\"https://www.ksh.hu/\",\"Actual\":\"\u20AC-1283M\",\"Previous\":\"\u20AC-923M\",\"Forecast\":\"\u20AC-653M\",\"TEForecast\":\"\u20AC-760M\",\"URL\":\"/hungary/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T07:30:00.333\",\"Revised\":\"\",\"Currency\":\"\u20AC\",\"Unit\":\"M\",\"Ticker\":\"HUTRBAL\",\"Symbol\":\"HUTRBAL\"},{\"CalendarId\":\"314842\",\"Date\":\"2023-01-09T07:45:00\",\"Country\":\"France\",\"Category\":\"Current + Account\",\"Event\":\"Current Account\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Banque + de France\",\"SourceURL\":\"https://www.banque-france.fr/\",\"Actual\":\"\u20AC-6.8B\",\"Previous\":\"\u20AC-3.4B\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC-2.9B\",\"URL\":\"/france/current-account\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T07:45:00.497\",\"Revised\":\"\u20AC-3.8B\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"FRCAEURO\",\"Symbol\":\"FRCAEURO\"},{\"CalendarId\":\"314843\",\"Date\":\"2023-01-09T07:45:00\",\"Country\":\"France\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Minist\xE8re + de l'\xC9conomie et des Finances\",\"SourceURL\":\"http://lekiosque.finances.gouv.fr\",\"Actual\":\"\u20AC-13.77B\",\"Previous\":\"\u20AC-11.59B\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC-10.5B\",\"URL\":\"/france/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-09T07:45:00.617\",\"Revised\":\"\u20AC-12.15B\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"FRTEBAL\",\"Symbol\":\"FRTEBAL\"},{\"CalendarId\":\"335702\",\"Date\":\"2023-01-09T07:45:00\",\"Country\":\"France\",\"Category\":\"Exports\",\"Event\":\"Exports\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Minist\xE8re + de l'\xC9conomie et des Finances\",\"SourceURL\":\"http://lekiosque.finances.gouv.fr\",\"Actual\":\"\u20AC51.035B\",\"Previous\":\"\u20AC51.768B\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC50.9B\",\"URL\":\"/france/exports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T07:45:00.193\",\"Revised\":\"\u20AC51.44B\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"FRTEEXP\",\"Symbol\":\"FRTEEXP\"},{\"CalendarId\":\"335703\",\"Date\":\"2023-01-09T07:45:00\",\"Country\":\"France\",\"Category\":\"Imports\",\"Event\":\"Imports\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Minist\xE8re + de l'\xC9conomie et des Finances\",\"SourceURL\":\"http://lekiosque.finances.gouv.fr\",\"Actual\":\"\u20AC64.8B\",\"Previous\":\"\u20AC63.36B\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC61.4B\",\"URL\":\"/france/imports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T07:45:00.377\",\"Revised\":\"\u20AC63.59B\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"FRTEIMP\",\"Symbol\":\"FRTEIMP\"},{\"CalendarId\":\"314856\",\"Date\":\"2023-01-09T08:00:00\",\"Country\":\"Austria\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Oct\",\"ReferenceDate\":\"2022-10-31T00:00:00\",\"Source\":\"Statistics + Austria\",\"SourceURL\":\"http://www.statistik.at\",\"Actual\":\"\u20AC-1894.1M\",\"Previous\":\"\u20AC-1383.7M\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC-1652M\",\"URL\":\"/austria/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T08:01:30.727\",\"Revised\":\"\",\"Currency\":\"\u20AC\",\"Unit\":\"M\",\"Ticker\":\"ATTBAL\",\"Symbol\":\"ATTBAL\"},{\"CalendarId\":\"315037\",\"Date\":\"2023-01-09T08:00:00\",\"Country\":\"Czech + Republic\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + of Labour and Social Affairs\",\"SourceURL\":\"http://www.mpsv.cz\",\"Actual\":\"3.7%\",\"Previous\":\"3.5%\",\"Forecast\":\"3.8%\",\"TEForecast\":\"3.70%\",\"URL\":\"/czech-republic/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T08:00:00.247\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CZJLR\",\"Symbol\":\"CZJLR\"},{\"CalendarId\":\"336369\",\"Date\":\"2023-01-09T08:00:00\",\"Country\":\"Czech + Republic\",\"Category\":\"GDP Annual Growth Rate\",\"Event\":\"GDP Growth + Rate YoY Final\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-09-30T00:00:00\",\"Source\":\"Czech + Statistical Office\",\"SourceURL\":\"https://www.czso.cz\",\"Actual\":\"1.5%\",\"Previous\":\"3.5%\",\"Forecast\":\"1.7%\",\"TEForecast\":\"1.7%\",\"URL\":\"/czech-republic/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T08:19:51.257\",\"Revised\":\"3.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CZGDPYOY\",\"Symbol\":\"CZGDPYOY\"},{\"CalendarId\":\"336374\",\"Date\":\"2023-01-09T08:00:00\",\"Country\":\"Czech + Republic\",\"Category\":\"GDP Growth Rate\",\"Event\":\"GDP Growth Rate QoQ + Final\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-09-30T00:00:00\",\"Source\":\"Czech + Statistical Office\",\"SourceURL\":\"https://www.czso.cz\",\"Actual\":\"-0.2%\",\"Previous\":\"0.3%\",\"Forecast\":\"-0.2%\",\"TEForecast\":\"-0.2%\",\"URL\":\"/czech-republic/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T08:19:33.017\",\"Revised\":\"0.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CZGDPQOQ\",\"Symbol\":\"CZGDPQOQ\"},{\"CalendarId\":\"314845\",\"Date\":\"2023-01-09T08:00:00\",\"Country\":\"Slovakia\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistical + Office of the Slovak Republic\",\"SourceURL\":\"https://slovak.statistics.sk/\",\"Actual\":\"\u20AC-823.5M\",\"Previous\":\"\u20AC138.5M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/slovakia/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T08:00:23.84\",\"Revised\":\"\u20AC199.5M\",\"Currency\":\"\u20AC\",\"Unit\":\"M\",\"Ticker\":\"SLOVAKIABT\",\"Symbol\":\"SlovakiaBT\"},{\"CalendarId\":\"314846\",\"Date\":\"2023-01-09T08:00:00\",\"Country\":\"Switzerland\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Swiss + National Bank\",\"SourceURL\":\"https://www.snb.ch\",\"Actual\":\"CHF784.006B\",\"Previous\":\"CHF791.193B\",\"Forecast\":\"\",\"TEForecast\":\"CHF780B\",\"URL\":\"/switzerland/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T08:17:48.58\",\"Revised\":\"CHF789.958B\",\"Currency\":\"CHF\",\"Unit\":\"B\",\"Ticker\":\"SWITZERLANFOREXCRES\",\"Symbol\":\"SWITZERLANFOREXCRES\"},{\"CalendarId\":\"314877\",\"Date\":\"2023-01-09T09:00:00\",\"Country\":\"Czech + Republic\",\"Category\":\"Foreign Exchange Reserves\",\"Event\":\"Foreign + Exchange Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Czech + National Bank\",\"SourceURL\":\"https://www.cnb.cz\",\"Actual\":\"$141.01B\",\"Previous\":\"$135.07B\",\"Forecast\":\"\",\"TEForecast\":\"$132B\",\"URL\":\"/czech-republic/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T09:00:36.28\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"CZECHREPUFOREXCRES\",\"Symbol\":\"CZECHREPUFOREXCRES\"},{\"CalendarId\":\"315051\",\"Date\":\"2023-01-09T09:00:00\",\"Country\":\"Italy\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"7.8%\",\"Previous\":\"7.9%\",\"Forecast\":\"\",\"TEForecast\":\"7.8%\",\"URL\":\"/italy/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-09T09:00:09.483\",\"Revised\":\"7.8%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UMRTIT\",\"Symbol\":\"UMRTIT\"},{\"CalendarId\":\"314881\",\"Date\":\"2023-01-09T09:00:00\",\"Country\":\"Singapore\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Monetary + Authority of Singapore\",\"SourceURL\":\"https://www.mas.gov.sg/\",\"Actual\":\"S$388.3B\",\"Previous\":\"S$399.1B\",\"Forecast\":\"\",\"TEForecast\":\"S$ + 410.8B\",\"URL\":\"/singapore/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T09:01:04.757\",\"Revised\":\"\",\"Currency\":\"S$\",\"Unit\":\"B\",\"Ticker\":\"SINGAPOREFOREXCRES\",\"Symbol\":\"SINGAPOREFOREXCRES\"},{\"CalendarId\":\"315679\",\"Date\":\"2023-01-09T09:40:00\",\"Country\":\"Sri + Lanka\",\"Category\":\"Balance of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Central + Bank of Sri Lanka\",\"SourceURL\":\"https://www.cbsl.gov.lk/\",\"Actual\":\"$-450M\",\"Previous\":\"$-285M\",\"Forecast\":\"\",\"TEForecast\":\"$-302M\",\"URL\":\"/sri-lanka/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T10:58:00.323\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"M\",\"Ticker\":\"SRI + LANKABT\",\"Symbol\":\"Sri LankaBT\"},{\"CalendarId\":\"315055\",\"Date\":\"2023-01-09T10:00:00\",\"Country\":\"Cyprus\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"7.5%\",\"Previous\":\"6.9%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/cyprus/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T10:01:55.3\",\"Revised\":\"8%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CYPPRUSUNETRATE\",\"Symbol\":\"CypprusUnetRate\"},{\"CalendarId\":\"315058\",\"Date\":\"2023-01-09T10:00:00\",\"Country\":\"Euro + Area\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"EUROSTAT\",\"SourceURL\":\"https://ec.europa.eu/eurostat/\",\"Actual\":\"6.5%\",\"Previous\":\"6.5%\",\"Forecast\":\"6.5%\",\"TEForecast\":\"6.5%\",\"URL\":\"/euro-area/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-09T10:00:00.237\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UMRTEMU\",\"Symbol\":\"UMRTEMU\"},{\"CalendarId\":\"314904\",\"Date\":\"2023-01-09T10:00:00\",\"Country\":\"Greece\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Statistical Service of Greece\",\"SourceURL\":\"https://www.statistics.gr/\",\"Actual\":\"\u20AC-3.75B\",\"Previous\":\"\u20AC-4.06B\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC-3.8B\",\"URL\":\"/greece/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T10:01:21.2\",\"Revised\":\"\u20AC-4.05B\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"GKTBALE\",\"Symbol\":\"GKTBALE\"},{\"CalendarId\":\"315057\",\"Date\":\"2023-01-09T10:00:00\",\"Country\":\"Malta\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Statistics Office, Malta\",\"SourceURL\":\"https://nso.gov.mt\",\"Actual\":\"\u20AC-331.9M\",\"Previous\":\"\u20AC-350.1M\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC-375M\",\"URL\":\"/malta/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T10:01:52.473\",\"Revised\":\"\",\"Currency\":\"\u20AC\",\"Unit\":\"M\",\"Ticker\":\"MALALTABALRADE\",\"Symbol\":\"MalaltaBalrade\"},{\"CalendarId\":\"337104\",\"Date\":\"2023-01-09T10:00:00\",\"Country\":\"Mauritius\",\"Category\":\"Inflation + Rate MoM\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Statistics Office, Mauritius\",\"SourceURL\":\"\",\"Actual\":\"0.2%\",\"Previous\":\"0.9%\",\"Forecast\":\"\",\"TEForecast\":\"0.6%\",\"URL\":\"/mauritius/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T09:58:30.86\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MAURITIUSINFRATMOM\",\"Symbol\":\"MAURITIUSINFRATMOM\"},{\"CalendarId\":\"314890\",\"Date\":\"2023-01-09T10:00:00\",\"Country\":\"Mauritius\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Statistics Office, Mauritius\",\"SourceURL\":\"http://statsmauritius.govmu.org\",\"Actual\":\"12.2%\",\"Previous\":\"12.1%\",\"Forecast\":\"\",\"TEForecast\":\"12.3%\",\"URL\":\"/mauritius/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T09:58:42.91\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MAUTIUSINFNRATE\",\"Symbol\":\"MAUTIUSINFNRATE\"},{\"CalendarId\":\"303938\",\"Date\":\"2023-01-09T10:00:00\",\"Country\":\"Sao + Tome and Principe\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation + Rate YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Central + Bank of Sao Tome and Principe\",\"SourceURL\":\"http://www.bcstp.st\",\"Actual\":\"24.6%\",\"Previous\":\"23.5%\",\"Forecast\":\"\",\"TEForecast\":\"24.7%\",\"URL\":\"/sao-tome-and-principe/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T09:57:47.753\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SAOEINFNRATE\",\"Symbol\":\"SAOEINFNRATE\"},{\"CalendarId\":\"306376\",\"Date\":\"2023-01-09T10:00:00\",\"Country\":\"Sao + Tome And Principe\",\"Category\":\"Inflation Rate Mom\",\"Event\":\"Inflation + Rate MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Central + Bank of Sao Tome and Principe\",\"SourceURL\":\"http://www.bcstp.st\",\"Actual\":\"1.8%\",\"Previous\":\"2.5%\",\"Forecast\":\"\",\"TEForecast\":\"2.3%\",\"URL\":\"/sao-tome-and-principe/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T09:58:04.317\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SAOTOMEAINFRATMOM\",\"Symbol\":\"SAOTOMEAINFRATMOM\"},{\"CalendarId\":\"314910\",\"Date\":\"2023-01-09T10:30:00\",\"Country\":\"Croatia\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Croatian + Bureau of Statistics\",\"SourceURL\":\"https://www.dzs.hr\",\"Actual\":\"HRK-9.4B\",\"Previous\":\"HRK-11.4B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/croatia/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T10:31:38.123\",\"Revised\":\"\",\"Currency\":\"HRK\",\"Unit\":\"B\",\"Ticker\":\"CROATIABALRADE\",\"Symbol\":\"CroatiaBalrade\"},{\"CalendarId\":\"315059\",\"Date\":\"2023-01-09T10:30:00\",\"Country\":\"Cyprus\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistical + Service of the Republic of Cyprus\",\"SourceURL\":\"https://www.cystat.gov.cy/en/default\",\"Actual\":\"\u20AC-666M\",\"Previous\":\"\u20AC-494M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/cyprus/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T10:29:21.42\",\"Revised\":\"\u20AC-502M\",\"Currency\":\"\u20AC\",\"Unit\":\"M\",\"Ticker\":\"CYPPRUSBALRADE\",\"Symbol\":\"CypprusBalrade\"},{\"CalendarId\":\"336497\",\"Date\":\"2023-01-09T10:45:00\",\"Country\":\"European + Union\",\"Category\":\"Calendar\",\"Event\":\"20-Year Bond Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"3.128%\",\"Previous\":\"2.845%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/european-union/calendar\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T10:54:57.47\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EUROPEANUCAL\",\"Symbol\":\"EUROPEANUCAL\"},{\"CalendarId\":\"337124\",\"Date\":\"2023-01-09T10:45:00\",\"Country\":\"European + Union\",\"Category\":\"Calendar\",\"Event\":\"3-Year Bond Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"2.827%\",\"Previous\":\"2.530%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/european-union/calendar\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T10:54:48.657\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EUROPEANUCAL\",\"Symbol\":\"EUROPEANUCAL\"},{\"CalendarId\":\"315065\",\"Date\":\"2023-01-09T11:00:00\",\"Country\":\"Ireland\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Central + Statistics Office Ireland\",\"SourceURL\":\"https://www.cso.ie/\",\"Actual\":\"35.3%\",\"Previous\":\"57.3%\",\"Forecast\":\"\",\"TEForecast\":\"32.1%\",\"URL\":\"/ireland/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T11:10:15.093\",\"Revised\":\"55.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"IEIPIYOY\",\"Symbol\":\"IEIPIYOY\"},{\"CalendarId\":\"315071\",\"Date\":\"2023-01-09T11:00:00\",\"Country\":\"Macedonia\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"State + Statistical Office of the Republic of Macedonia\",\"SourceURL\":\"http://www.stat.gov.mk\",\"Actual\":\"$-287M\",\"Previous\":\"$-327M\",\"Forecast\":\"\",\"TEForecast\":\"$-315M\",\"URL\":\"/macedonia/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T11:06:28.023\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"M\",\"Ticker\":\"MACEDONIABT\",\"Symbol\":\"MacedoniaBT\"},{\"CalendarId\":\"315072\",\"Date\":\"2023-01-09T11:00:00\",\"Country\":\"Macedonia\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"State + Statistical Office of the Republic of Macedonia\",\"SourceURL\":\"http://www.stat.gov.mk\",\"Actual\":\"18.7%\",\"Previous\":\"19.5%\",\"Forecast\":\"\",\"TEForecast\":\"19.2%\",\"URL\":\"/macedonia/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-02-14T14:14:58.353\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MACEDONIAIR\",\"Symbol\":\"MacedoniaIR\"},{\"CalendarId\":\"315066\",\"Date\":\"2023-01-09T11:00:00\",\"Country\":\"Portugal\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Portugal\",\"SourceURL\":\"https://www.ine.pt\",\"Actual\":\"\u20AC-2433M\",\"Previous\":\"\u20AC-2822M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/portugal/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T11:04:21.473\",\"Revised\":\"\u20AC-2833M\",\"Currency\":\"\u20AC\",\"Unit\":\"M\",\"Ticker\":\"PTTBEUAL\",\"Symbol\":\"PTTBEUAL\"},{\"CalendarId\":\"315064\",\"Date\":\"2023-01-09T11:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Mortgage Rate\",\"Event\":\"BBA Mortgage Rate\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bank + of England\",\"SourceURL\":\"https://www.bankofengland.co.uk/\",\"Actual\":\"6.41%\",\"Previous\":\"5.88%\",\"Forecast\":\"\",\"TEForecast\":\"6%\",\"URL\":\"/united-kingdom/mortgage-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T11:05:28.243\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDKINMORRAT\",\"Symbol\":\"UNITEDKINMORRAT\"},{\"CalendarId\":\"314776\",\"Date\":\"2023-01-09T11:20:00\",\"Country\":\"Luxembourg\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"STATEC, + Luxembourg\",\"SourceURL\":\"https://statistiques.public.lu/fr.html\",\"Actual\":\"5.4%\",\"Previous\":\"5.9%\",\"Forecast\":\"\",\"TEForecast\":\"5.7%\",\"URL\":\"/luxembourg/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T11:19:59.773\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"LXCPIYOY\",\"Symbol\":\"LXCPIYOY\"},{\"CalendarId\":\"334994\",\"Date\":\"2023-01-09T11:20:00\",\"Country\":\"Luxembourg\",\"Category\":\"Inflation + Rate MoM\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"STATEC, + Luxembourg\",\"SourceURL\":\"http://www.statistiques.public.lu\",\"Actual\":\"-0.6%\",\"Previous\":\"-0.2%\",\"Forecast\":\"\",\"TEForecast\":\"0.7%\",\"URL\":\"/luxembourg/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T11:19:01.49\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"LUXEMBOURGINFRATMOM\",\"Symbol\":\"LUXEMBOURGINFRATMOM\"},{\"CalendarId\":\"312685\",\"Date\":\"2023-01-09T11:30:00\",\"Country\":\"Brazil\",\"Category\":\"Interest + Rate\",\"Event\":\"BCB Focus Market Readout\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Banco + Central do Brasil\",\"SourceURL\":\"http://www.bcb.gov.br\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/brazil/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-09T10:34:06.91\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"BZSTSETA\",\"Symbol\":\"BZSTSETA\"},{\"CalendarId\":\"314941\",\"Date\":\"2023-01-09T11:30:00\",\"Country\":\"Chile\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Banco + Central de Chile\",\"SourceURL\":\"https://www.bcentral.cl\",\"Actual\":\"$1846M\",\"Previous\":\"$285M\",\"Forecast\":\"\",\"TEForecast\":\"$ + 220M\",\"URL\":\"/chile/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T11:29:51.94\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"M\",\"Ticker\":\"CHTBBALM\",\"Symbol\":\"CHTBBALM\"},{\"CalendarId\":\"314942\",\"Date\":\"2023-01-09T11:30:00\",\"Country\":\"Chile\",\"Category\":\"Imports\",\"Event\":\"Imports\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Banco + Central de Chile\",\"SourceURL\":\"https://www.bcentral.cl\",\"Actual\":\"$7048M\",\"Previous\":\"$7528M\",\"Forecast\":\"\",\"TEForecast\":\"$7654M\",\"URL\":\"/chile/imports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T11:31:24.3\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"M\",\"Ticker\":\"CHTBIMPM\",\"Symbol\":\"CHTBIMPM\"},{\"CalendarId\":\"314943\",\"Date\":\"2023-01-09T11:30:00\",\"Country\":\"Chile\",\"Category\":\"Exports\",\"Event\":\"Exports\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Banco + Central de Chile\",\"SourceURL\":\"https://www.bcentral.cl\",\"Actual\":\"$8895M\",\"Previous\":\"$7813M\",\"Forecast\":\"\",\"TEForecast\":\"$7874M\",\"URL\":\"/chile/exports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T11:30:58.84\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"M\",\"Ticker\":\"CHTBEXPM\",\"Symbol\":\"CHTBEXPM\"},{\"CalendarId\":\"314950\",\"Date\":\"2023-01-09T12:00:00\",\"Country\":\"Mexico\",\"Category\":\"Core + Inflation Rate\",\"Event\":\"Core Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Geograf\xEDa (INEGI)\",\"SourceURL\":\"https://www.inegi.org.mx/\",\"Actual\":\"8.35%\",\"Previous\":\"8.51%\",\"Forecast\":\"8.36%\",\"TEForecast\":\"8.16%\",\"URL\":\"/mexico/core-inflation-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T12:00:03.06\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MEXCORECPIRATE\",\"Symbol\":\"MEXCORECPIRATE\"},{\"CalendarId\":\"314951\",\"Date\":\"2023-01-09T12:00:00\",\"Country\":\"Mexico\",\"Category\":\"Core + Inflation Rate MoM\",\"Event\":\"Core Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Geograf\xEDa (INEGI)\",\"SourceURL\":\"https://www.inegi.org.mx/\",\"Actual\":\"0.65%\",\"Previous\":\"0.45%\",\"Forecast\":\"0.65%\",\"TEForecast\":\"0.53%\",\"URL\":\"/mexico/core-inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T12:00:02.983\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MEXCIRM\",\"Symbol\":\"MEXCIRM\"},{\"CalendarId\":\"314952\",\"Date\":\"2023-01-09T12:00:00\",\"Country\":\"Mexico\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Geograf\xEDa (INEGI)\",\"SourceURL\":\"http://www.inegi.org.mx/\",\"Actual\":\"0.38%\",\"Previous\":\"0.58%\",\"Forecast\":\"0.43%\",\"TEForecast\":\"0.45%\",\"URL\":\"/mexico/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-09T12:00:02.587\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MEXICOINFRATMOM\",\"Symbol\":\"MEXICOINFRATMOM\"},{\"CalendarId\":\"314953\",\"Date\":\"2023-01-09T12:00:00\",\"Country\":\"Mexico\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Geograf\xEDa (INEGI)\",\"SourceURL\":\"http://www.inegi.org.mx/\",\"Actual\":\"7.82%\",\"Previous\":\"7.8%\",\"Forecast\":\"7.86%\",\"TEForecast\":\"7.89%\",\"URL\":\"/mexico/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-09T12:00:04.913\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MXCPYOY\",\"Symbol\":\"MXCPYOY\"},{\"CalendarId\":\"315075\",\"Date\":\"2023-01-09T12:15:00\",\"Country\":\"South + Africa\",\"Category\":\"Total Vehicle Sales\",\"Event\":\"Total New Vehicle + Sales\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"NAAMSA, + South Africa\",\"SourceURL\":\"https://www.naamsa.co.za\",\"Actual\":\"41.78K\",\"Previous\":\"49.41K\",\"Forecast\":\"\",\"TEForecast\":\"40K\",\"URL\":\"/south-africa/total-vehicle-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T12:21:01.62\",\"Revised\":\"49.413K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"SOUTHAFRITOTVEHSAL\",\"Symbol\":\"SOUTHAFRITOTVEHSAL\"},{\"CalendarId\":\"315158\",\"Date\":\"2023-01-09T13:00:00\",\"Country\":\"Albania\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituti + i Statistikave (INSTAT)\",\"SourceURL\":\"http://www.instat.gov.al/\",\"Actual\":\"0.4%\",\"Previous\":\"-0.3%\",\"Forecast\":\"\",\"TEForecast\":\"0.8%\",\"URL\":\"/albania/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T13:03:45.527\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ALBANIAINFRATMOM\",\"Symbol\":\"ALBANIAINFRATMOM\"},{\"CalendarId\":\"315160\",\"Date\":\"2023-01-09T13:00:00\",\"Country\":\"Albania\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituti + i Statistikave (INSTAT)\",\"SourceURL\":\"http://www.instat.gov.al/\",\"Actual\":\"7.4%\",\"Previous\":\"7.9%\",\"Forecast\":\"\",\"TEForecast\":\"7.8%\",\"URL\":\"/albania/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T13:03:21.603\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ALBANIAINFNRATE\",\"Symbol\":\"ALBANIAINFNRATE\"},{\"CalendarId\":\"314977\",\"Date\":\"2023-01-09T13:00:00\",\"Country\":\"Ukraine\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Bank of Ukraine\",\"SourceURL\":\"https://bank.gov.ua/\",\"Actual\":\"$28.491B\",\"Previous\":\"$27.955B\",\"Forecast\":\"\",\"TEForecast\":\"$28.3B\",\"URL\":\"/ukraine/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T13:01:50.087\",\"Revised\":\"$27.951B\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"UKRAINEFOREXCRES\",\"Symbol\":\"UKRAINEFOREXCRES\"},{\"CalendarId\":\"314793\",\"Date\":\"2023-01-09T13:30:00\",\"Country\":\"Canada\",\"Category\":\"Building + Permits MoM\",\"Event\":\"Building Permits MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Canada\",\"SourceURL\":\"https://www.statcan.gc.ca\",\"Actual\":\"14.1%\",\"Previous\":\"-5.3%\",\"Forecast\":\"-0.1%\",\"TEForecast\":\"0.3%\",\"URL\":\"/canada/building-permits-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T13:30:01.41\",\"Revised\":\"-1.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CANBPM\",\"Symbol\":\"CANBPM\"},{\"CalendarId\":\"312686\",\"Date\":\"2023-01-09T14:00:00\",\"Country\":\"France\",\"Category\":\"3 + Month Bill Yield\",\"Event\":\"3-Month BTF Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Agence + France Tr\xE9sor\",\"SourceURL\":\"https://www.aft.gouv.fr\",\"Actual\":\"2.164%\",\"Previous\":\"2.096%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/france/3-month-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T13:58:35.477\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRANCE3MONBILYIE\",\"Symbol\":\"FRANCE3MONBILYIE\"},{\"CalendarId\":\"312687\",\"Date\":\"2023-01-09T14:00:00\",\"Country\":\"France\",\"Category\":\"52 + Week Bill Yield\",\"Event\":\"12-Month BTF Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Agence + France Tr\xE9sor\",\"SourceURL\":\"https://www.investing.com\",\"Actual\":\"2.796%\",\"Previous\":\"2.824%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/france/52-week-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T13:58:52.827\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRANCE5WBY\",\"Symbol\":\"FRANCE5WBY\"},{\"CalendarId\":\"312688\",\"Date\":\"2023-01-09T14:00:00\",\"Country\":\"France\",\"Category\":\"6 + Month Bill Yield\",\"Event\":\"6-Month BTF Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Agence + France Tr\xE9sor\",\"SourceURL\":\"https://www.aft.gouv.fr\",\"Actual\":\"2.413%\",\"Previous\":\"2.432%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/france/6-month-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T13:58:44.057\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRANCE6MONBILYIE\",\"Symbol\":\"FRANCE6MONBILYIE\"},{\"CalendarId\":\"337592\",\"Date\":\"2023-01-09T15:30:00\",\"Country\":\"United + States\",\"Category\":\"Calendar\",\"Event\":\"NY Fed Treasury Purchases 0 + to 2.25 yrs\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"$80M\",\"TEForecast\":\"\",\"URL\":\"/united-states/calendar\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-02-02T12:17:24.067\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USD + CALENDAR\",\"Symbol\":\"\"},{\"CalendarId\":\"315079\",\"Date\":\"2023-01-09T16:00:00\",\"Country\":\"United + States\",\"Category\":\"Inflation Expectations\",\"Event\":\"Consumer Inflation + Expectations\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Federal + Reserve Bank of New York\",\"SourceURL\":\"https://www.newyorkfed.org\",\"Actual\":\"5%\",\"Previous\":\"5.2%\",\"Forecast\":\"\",\"TEForecast\":\"5.2%\",\"URL\":\"/united-states/inflation-expectations\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T16:00:41.467\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAINFEXP\",\"Symbol\":\"UNITEDSTAINFEXP\"},{\"CalendarId\":\"312689\",\"Date\":\"2023-01-09T16:30:00\",\"Country\":\"United + States\",\"Category\":\"3 Month Bill Yield\",\"Event\":\"3-Month Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.treasurydirect.gov\",\"Actual\":\"4.56%\",\"Previous\":\"4.41%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/3-month-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T16:32:00.043\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTA3MONBILYIE\",\"Symbol\":\"UNITEDSTA3MONBILYIE\"},{\"CalendarId\":\"312690\",\"Date\":\"2023-01-09T16:30:00\",\"Country\":\"United + States\",\"Category\":\"6 Month Bill Yield\",\"Event\":\"6-Month Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.treasurydirect.gov\",\"Actual\":\"4.71%\",\"Previous\":\"4.635%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/6-month-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T16:32:00.307\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTA6MONBILYIE\",\"Symbol\":\"UNITEDSTA6MONBILYIE\"},{\"CalendarId\":\"337186\",\"Date\":\"2023-01-09T17:30:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Bostic Speech\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-09T17:30:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"314993\",\"Date\":\"2023-01-09T20:00:00\",\"Country\":\"United + States\",\"Category\":\"Consumer Credit\",\"Event\":\"Consumer Credit Change\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Federal + Reserve\",\"SourceURL\":\"https://www.federalreserve.gov\",\"Actual\":\"$27.96B\",\"Previous\":\"$29.12B\",\"Forecast\":\"$25B\",\"TEForecast\":\"$26B\",\"URL\":\"/united-states/consumer-credit\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T20:07:53.31\",\"Revised\":\"$27.08B\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"UNITEDSTACONCRE\",\"Symbol\":\"UNITEDSTACONCRE\"},{\"CalendarId\":\"315083\",\"Date\":\"2023-01-09T23:00:00\",\"Country\":\"South + Korea\",\"Category\":\"Current Account\",\"Event\":\"Current Account\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"The + Bank of Korea\",\"SourceURL\":\"https://www.bok.or.kr\",\"Actual\":\"$-0.62B\",\"Previous\":\"$0.88B\",\"Forecast\":\"\",\"TEForecast\":\"$-0.6B\",\"URL\":\"/south-korea/current-account\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T23:00:00.197\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"KOBPCB\",\"Symbol\":\"KOBPCB\"},{\"CalendarId\":\"314996\",\"Date\":\"2023-01-09T23:30:00\",\"Country\":\"Japan\",\"Category\":\"Tokyo + Core CPI\",\"Event\":\"Tokyo Core CPI YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Bureau of Japan\",\"SourceURL\":\"https://www.stat.go.jp\",\"Actual\":\"4%\",\"Previous\":\"3.6%\",\"Forecast\":\"3.8%\",\"TEForecast\":\"3.7%\",\"URL\":\"/japan/tokyo-core-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T23:30:11.177\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JPNTCC\",\"Symbol\":\"JPNTCC\"},{\"CalendarId\":\"314997\",\"Date\":\"2023-01-09T23:30:00\",\"Country\":\"Japan\",\"Category\":\"Tokyo + Cpi\",\"Event\":\"Tokyo CPI YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Bureau of Japan\",\"SourceURL\":\"https://www.stat.go.jp\",\"Actual\":\"4%\",\"Previous\":\"3.8%\",\"Forecast\":\"\",\"TEForecast\":\"3.9%\",\"URL\":\"/japan/tokyo-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T23:30:19.35\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JAPANTOKCPI\",\"Symbol\":\"JAPANTOKCPI\"},{\"CalendarId\":\"314998\",\"Date\":\"2023-01-09T23:30:00\",\"Country\":\"Japan\",\"Category\":\"Household + Spending\",\"Event\":\"Household Spending YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Ministry + of Internal Affairs & Communications\",\"SourceURL\":\"http://www.stat.go.jp\",\"Actual\":\"-1.2%\",\"Previous\":\"1.2%\",\"Forecast\":\"0.5%\",\"TEForecast\":\"0.8%\",\"URL\":\"/japan/household-spending\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T23:30:06.197\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JAPANHOUSPE\",\"Symbol\":\"JAPANHOUSPE\"},{\"CalendarId\":\"314999\",\"Date\":\"2023-01-09T23:30:00\",\"Country\":\"Japan\",\"Category\":\"Household + Spending MoM\",\"Event\":\"Household Spending MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Ministry + of Internal Affairs & Communications\",\"SourceURL\":\"http://www.stat.go.jp\",\"Actual\":\"-0.9%\",\"Previous\":\"1.1%\",\"Forecast\":\"-0.5%\",\"TEForecast\":\"-0.8%\",\"URL\":\"/japan/household-spending-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T23:30:09.617\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JPNHSM\",\"Symbol\":\"JPNHSM\"},{\"CalendarId\":\"315000\",\"Date\":\"2023-01-09T23:30:00\",\"Country\":\"Japan\",\"Category\":\"Tokyo + CPI Ex Food and Energy\",\"Event\":\"Tokyo CPI Ex Food and Energy YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Bureau of Japan\",\"SourceURL\":\"https://www.stat.go.jp\",\"Actual\":\"1.3%\",\"Previous\":\"1.2%\",\"Forecast\":\"\",\"TEForecast\":\"1.3%\",\"URL\":\"/japan/tokyo-cpi-ex-food-and-energy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-09T23:39:07.69\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JPNTCEFAE\",\"Symbol\":\"JPNTCEFAE\"},{\"CalendarId\":\"337187\",\"Date\":\"2023-01-09T23:45:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Interest Rate\",\"Event\":\"BoE Pill Speech\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Bank + of England\",\"SourceURL\":\"https://www.bankofengland.co.uk\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-kingdom/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-09T23:45:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UKBRBASE\",\"Symbol\":\"UKBRBASE\"},{\"CalendarId\":\"315085\",\"Date\":\"2023-01-10T00:01:00\",\"Country\":\"United + Kingdom\",\"Category\":\"BRC Retail Sales Monitor YoY\",\"Event\":\"BRC Retail + Sales Monitor YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"BRC + - British Retail Consortium\",\"SourceURL\":\"https://www.brc.org.uk/\",\"Actual\":\"6.5%\",\"Previous\":\"4.1%\",\"Forecast\":\"2.4%\",\"TEForecast\":\"2.5%\",\"URL\":\"/united-kingdom/brc-retail-sales-monitor-yoy\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-10T00:01:00.27\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRBRSMY\",\"Symbol\":\"GBRBRSMY\"},{\"CalendarId\":\"315090\",\"Date\":\"2023-01-10T01:00:00\",\"Country\":\"Philippines\",\"Category\":\"Imports + YoY\",\"Event\":\"Imports YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Philippine + Statistics Authority\",\"SourceURL\":\"https://psa.gov.ph\",\"Actual\":\"-1.9%\",\"Previous\":\"7.7%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/philippines/imports-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T01:01:46.187\",\"Revised\":\"7.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PHLIMPYOY\",\"Symbol\":\"PHLIMPYOY\"},{\"CalendarId\":\"315091\",\"Date\":\"2023-01-10T01:00:00\",\"Country\":\"Philippines\",\"Category\":\"Exports + YoY\",\"Event\":\"Exports YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Philippine + Statistics Authority\",\"SourceURL\":\"https://psa.gov.ph\",\"Actual\":\"13.2%\",\"Previous\":\"20.3%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/philippines/exports-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T01:01:33.56\",\"Revised\":\"20%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PHLEXPYOY\",\"Symbol\":\"PHLEXPYOY\"},{\"CalendarId\":\"315092\",\"Date\":\"2023-01-10T01:00:00\",\"Country\":\"Philippines\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Philippine + Statistics Authority\",\"SourceURL\":\"https://psa.gov.ph\",\"Actual\":\"$-3.678B\",\"Previous\":\"$-3.312B\",\"Forecast\":\"\",\"TEForecast\":\"$ + -3.1B\",\"URL\":\"/philippines/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T01:01:19.457\",\"Revised\":\"$-3.306B\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"PHILIPPINESBT\",\"Symbol\":\"PhilippinesBT\"},{\"CalendarId\":\"315094\",\"Date\":\"2023-01-10T03:00:00\",\"Country\":\"Indonesia\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Bank + Indonesia\",\"SourceURL\":\"https://www.bi.go.id\",\"Actual\":\"1.3%\",\"Previous\":\"3.7%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/indonesia/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T03:03:22.82\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"IDNRETAILSALESYOY\",\"Symbol\":\"IDNRetailSalesYoY\"},{\"CalendarId\":\"315008\",\"Date\":\"2023-01-10T04:00:00\",\"Country\":\"Malaysia\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Department + of Statistics, Malaysia\",\"SourceURL\":\"https://www.dosm.gov.my\",\"Actual\":\"3.6%\",\"Previous\":\"3.6%\",\"Forecast\":\"\",\"TEForecast\":\"3.6%\",\"URL\":\"/malaysia/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T04:01:11.727\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MAEPRATE\",\"Symbol\":\"MAEPRATE\"},{\"CalendarId\":\"337969\",\"Date\":\"2023-01-10T05:00:00\",\"Country\":\"Singapore\",\"Category\":\"1 + Month Bill Yield\",\"Event\":\"MAS 4-Week Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"4.29%\",\"Previous\":\"4.2%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/singapore/1-month-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-02-27T16:29:20.423\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SGPYIELD1M\",\"Symbol\":\"SGPYIELD1M\"},{\"CalendarId\":\"337973\",\"Date\":\"2023-01-10T05:00:00\",\"Country\":\"Singapore\",\"Category\":\"3 + Month Bill Yield\",\"Event\":\"MAS 12-Week Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"4.25%\",\"Previous\":\"4.34%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/singapore/3-month-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-02-27T16:41:37.567\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SGPYIELD3M\",\"Symbol\":\"SGPYIELD3M\"},{\"CalendarId\":\"315100\",\"Date\":\"2023-01-10T05:30:00\",\"Country\":\"Netherlands\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Netherlands\",\"SourceURL\":\"https://www.cbs.nl/\",\"Actual\":\"0.5%\",\"Previous\":\"-3.0%\",\"Forecast\":\"\",\"TEForecast\":\"0.5%\",\"URL\":\"/netherlands/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T05:31:32.747\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NETHERLANDINFRATMOM\",\"Symbol\":\"NETHERLANDINFRATMOM\"},{\"CalendarId\":\"315101\",\"Date\":\"2023-01-10T05:30:00\",\"Country\":\"Netherlands\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Netherlands\",\"SourceURL\":\"https://www.cbs.nl/\",\"Actual\":\"9.6%\",\"Previous\":\"9.9%\",\"Forecast\":\"\",\"TEForecast\":\"9.6%\",\"URL\":\"/netherlands/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T05:30:36.573\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NECPIYOY\",\"Symbol\":\"NECPIYOY\"},{\"CalendarId\":\"315504\",\"Date\":\"2023-01-10T05:30:00\",\"Country\":\"Netherlands\",\"Category\":\"Personal + Spending\",\"Event\":\"Household Consumption YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Netherlands\",\"SourceURL\":\"https://www.cbs.nl/\",\"Actual\":\"2.7%\",\"Previous\":\"0.9%\",\"Forecast\":\"\",\"TEForecast\":\"-1.2%\",\"URL\":\"/netherlands/personal-spending\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T05:30:00.45\",\"Revised\":\"0.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NETHERLANDPERSPE\",\"Symbol\":\"NETHERLANDPERSPE\"},{\"CalendarId\":\"335754\",\"Date\":\"2023-01-10T05:30:00\",\"Country\":\"Netherlands\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Netherlands\",\"SourceURL\":\"https://www.cbs.nl/\",\"Actual\":\"124.94\",\"Previous\":\"124.35\",\"Forecast\":\"\",\"TEForecast\":\"124.95\",\"URL\":\"/netherlands/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T05:30:56.123\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NETHERLANDCONPRIINDC\",\"Symbol\":\"NETHERLANDCONPRIINDC\"},{\"CalendarId\":\"335777\",\"Date\":\"2023-01-10T05:30:00\",\"Country\":\"Netherlands\",\"Category\":\"Manufacturing + Production MoM\",\"Event\":\"Manufacturing Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Netherlands\",\"SourceURL\":\"https://www.cbs.nl/\",\"Actual\":\"-2%\",\"Previous\":\"-0.3%\",\"Forecast\":\"\",\"TEForecast\":\"0.6%\",\"URL\":\"/netherlands/manufacturing-production-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T05:59:11.57\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NLDMPMOM\",\"Symbol\":\"NLDMPMOM\"},{\"CalendarId\":\"315013\",\"Date\":\"2023-01-10T06:00:00\",\"Country\":\"Finland\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Finland\",\"SourceURL\":\"https://www.stat.fi\",\"Actual\":\"-3.1%\",\"Previous\":\"-0.2%\",\"Forecast\":\"\",\"TEForecast\":\"-1.8%\",\"URL\":\"/finland/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T06:03:43.127\",\"Revised\":\"-0.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FIIPYOY\",\"Symbol\":\"FIIPYOY\"},{\"CalendarId\":\"315010\",\"Date\":\"2023-01-10T06:00:00\",\"Country\":\"Saudi + Arabia\",\"Category\":\"Industrial Production\",\"Event\":\"Industrial Production + YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"General + Authority for Statistics, Saudi Arabia\",\"SourceURL\":\"https://www.stats.gov.sa\",\"Actual\":\"8.6%\",\"Previous\":\"14.1%\",\"Forecast\":\"\",\"TEForecast\":\"12%\",\"URL\":\"/saudi-arabia/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T06:01:55.233\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SRIPTY\",\"Symbol\":\"SRIPTY\"},{\"CalendarId\":\"315015\",\"Date\":\"2023-01-10T06:30:00\",\"Country\":\"Egypt\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"CAPMAS, + Egypt\",\"SourceURL\":\"https://www.capmas.gov.eg\",\"Actual\":\"21.3%\",\"Previous\":\"18.7%\",\"Forecast\":\"20.9%\",\"TEForecast\":\"20%\",\"URL\":\"/egypt/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T06:36:55.307\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EGYPTIR\",\"Symbol\":\"EgyptIR\"},{\"CalendarId\":\"315016\",\"Date\":\"2023-01-10T06:30:00\",\"Country\":\"Egypt\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"CAPMAS, + Egypt\",\"SourceURL\":\"https://www.capmas.gov.eg\",\"Actual\":\"3.16%\",\"Previous\":\"2.6%\",\"Forecast\":\"\",\"TEForecast\":\"2.8%\",\"URL\":\"/egypt/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T06:49:03.96\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EGYPTINFRATMOM\",\"Symbol\":\"EGYPTINFRATMOM\"},{\"CalendarId\":\"315017\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Denmark\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Denmark\",\"SourceURL\":\"https://www.dst.dk/\",\"Actual\":\"-0.6%\",\"Previous\":\"-0.9%\",\"Forecast\":\"\",\"TEForecast\":\"-0.6%\",\"URL\":\"/denmark/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:00:35.357\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DENMARKINFRATMOM\",\"Symbol\":\"DENMARKINFRATMOM\"},{\"CalendarId\":\"315019\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Denmark\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Denmark\",\"SourceURL\":\"https://www.dst.dk/\",\"Actual\":\"8.7%\",\"Previous\":\"8.9%\",\"Forecast\":\"\",\"TEForecast\":\"8.7%\",\"URL\":\"/denmark/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:00:57.717\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DNCPIYOY\",\"Symbol\":\"DNCPIYOY\"},{\"CalendarId\":\"315020\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Denmark\",\"Category\":\"Harmonised + Inflation Rate YoY\",\"Event\":\"Harmonised Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Denmark\",\"SourceURL\":\"https://www.dst.dk/\",\"Actual\":\"9.6%\",\"Previous\":\"9.7%\",\"Forecast\":\"\",\"TEForecast\":\"9.5%\",\"URL\":\"/denmark/harmonised-inflation-rate-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:00:01.337\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DNKHIRY\",\"Symbol\":\"DNKHIRY\"},{\"CalendarId\":\"335836\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Denmark\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Denmark\",\"SourceURL\":\"https://www.dst.dk/\",\"Actual\":\"115.9\",\"Previous\":\"116.6\",\"Forecast\":\"\",\"TEForecast\":\"115.9\",\"URL\":\"/denmark/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:00:34.613\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"DENMARKCONPRIINDCPI\",\"Symbol\":\"DENMARKCONPRIINDCPI\"},{\"CalendarId\":\"335873\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Denmark\",\"Category\":\"Manufacturing + Production MoM\",\"Event\":\"Manufacturing Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Denmark\",\"SourceURL\":\"https://www.dst.dk/\",\"Actual\":\"2.4%\",\"Previous\":\"-2.7%\",\"Forecast\":\"\",\"TEForecast\":\"1.1%\",\"URL\":\"/denmark/manufacturing-production-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:00:00.94\",\"Revised\":\"-2.3%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DNKMPMOM\",\"Symbol\":\"DNKMPMOM\"},{\"CalendarId\":\"336504\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Georgia\",\"Category\":\"Harmonised + Inflation Rate YoY\",\"Event\":\"Harmonised Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Statistics Office of Georgia\",\"SourceURL\":\"https://www.geostat.ge/\",\"Actual\":\"9.5%\",\"Previous\":\"10.3%\",\"Forecast\":\"\",\"TEForecast\":\"10%\",\"URL\":\"/georgia/harmonised-inflation-rate-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:00:24.417\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GEOHIRY\",\"Symbol\":\"GEOHIRY\"},{\"CalendarId\":\"315103\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Lithuania\",\"Category\":\"Producer + Prices Change\",\"Event\":\"PPI YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Lithuania\",\"SourceURL\":\"https://osp.stat.gov.lt/\",\"Actual\":\"20.7%\",\"Previous\":\"23.9%\",\"Forecast\":\"\",\"TEForecast\":\"22.5%\",\"URL\":\"/lithuania/producer-prices-change\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:05:22.683\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"LITHUANIAPROPRICHA\",\"Symbol\":\"LITHUANIAPROPRICHA\"},{\"CalendarId\":\"315104\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Lithuania\",\"Category\":\"Producer + Price Inflation MoM\",\"Event\":\"PPI MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Lithuania\",\"SourceURL\":\"https://osp.stat.gov.lt\",\"Actual\":\"-2.2%\",\"Previous\":\"-1.6%\",\"Forecast\":\"\",\"TEForecast\":\"-0.8%\",\"URL\":\"/lithuania/producer-price-inflation-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:04:32.167\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"LTUPPIM\",\"Symbol\":\"LTUPPIM\"},{\"CalendarId\":\"335893\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Norway\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Norway\",\"SourceURL\":\"https://www.ssb.no\",\"Actual\":\"125.9\",\"Previous\":\"125.8\",\"Forecast\":\"\",\"TEForecast\":\"125.3\",\"URL\":\"/norway/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:01:57.56\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"NORWAYCONPRIINDCPI\",\"Symbol\":\"NORWAYCONPRIINDCPI\"},{\"CalendarId\":\"315029\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Norway\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Norway\",\"SourceURL\":\"https://www.ssb.no\",\"Actual\":\"0.1%\",\"Previous\":\"-0.2%\",\"Forecast\":\"0.3%\",\"TEForecast\":\"-0.4%\",\"URL\":\"/norway/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:00:44.34\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NORWAYINFRATMOM\",\"Symbol\":\"NORWAYINFRATMOM\"},{\"CalendarId\":\"315030\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Norway\",\"Category\":\"Core + Inflation Rate MoM\",\"Event\":\"Core Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Norway\",\"SourceURL\":\"https://www.ssb.no\",\"Actual\":\"0.4%\",\"Previous\":\"-0.1%\",\"Forecast\":\"0.2%\",\"TEForecast\":\"0.2%\",\"URL\":\"/norway/core-inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:00:54.633\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NORCIRM\",\"Symbol\":\"NORCIRM\"},{\"CalendarId\":\"315031\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Norway\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Norway\",\"SourceURL\":\"https://www.ssb.no\",\"Actual\":\"5.9%\",\"Previous\":\"6.5%\",\"Forecast\":\"6.1%\",\"TEForecast\":\"5.4%\",\"URL\":\"/norway/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:00:53.02\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NOCPIYOY\",\"Symbol\":\"NOCPIYOY\"},{\"CalendarId\":\"315032\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Norway\",\"Category\":\"Producer + Prices Change\",\"Event\":\"PPI YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Norway\",\"SourceURL\":\"https://www.ssb.no\",\"Actual\":\"18.7%\",\"Previous\":\"22.3%\",\"Forecast\":\"\",\"TEForecast\":\"20%\",\"URL\":\"/norway/producer-prices-change\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:01:44.31\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NORWAYPROPRICHA\",\"Symbol\":\"NORWAYPROPRICHA\"},{\"CalendarId\":\"315033\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Norway\",\"Category\":\"Core + Inflation Rate\",\"Event\":\"Core Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Norway\",\"SourceURL\":\"https://www.ssb.no\",\"Actual\":\"5.8%\",\"Previous\":\"5.7%\",\"Forecast\":\"5.7%\",\"TEForecast\":\"5.5%\",\"URL\":\"/norway/core-inflation-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:00:54.52\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NORCORECPIRATE\",\"Symbol\":\"NORCORECPIRATE\"},{\"CalendarId\":\"315041\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Sweden\",\"Category\":\"Construction + Output\",\"Event\":\"Construction Output YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Sweden\",\"SourceURL\":\"https://www.scb.se/\",\"Actual\":\"1.2%\",\"Previous\":\"0.3%\",\"Forecast\":\"\",\"TEForecast\":\"-0.8%\",\"URL\":\"/sweden/construction-output\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:00:01.717\",\"Revised\":\"0.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SwedenConOut\",\"Symbol\":\"SwedenConOut\"},{\"CalendarId\":\"315042\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Sweden\",\"Category\":\"Industrial + Production Mom\",\"Event\":\"Industrial Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Sweden\",\"SourceURL\":\"https://www.scb.se/\",\"Actual\":\"-2.3%\",\"Previous\":\"0.5%\",\"Forecast\":\"\",\"TEForecast\":\"-0.6%\",\"URL\":\"/sweden/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:00:02.423\",\"Revised\":\"0.1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SWEDENINDPROMOM\",\"Symbol\":\"SWEDENINDPROMOM\"},{\"CalendarId\":\"315043\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Sweden\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Sweden\",\"SourceURL\":\"https://www.scb.se/\",\"Actual\":\"-0.5%\",\"Previous\":\"3.4%\",\"Forecast\":\"\",\"TEForecast\":\"2.2%\",\"URL\":\"/sweden/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:00:02.277\",\"Revised\":\"3.1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SWIPIYOY\",\"Symbol\":\"SWIPIYOY\"},{\"CalendarId\":\"315044\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Sweden\",\"Category\":\"New + Orders\",\"Event\":\"New Orders YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Sweden\",\"SourceURL\":\"https://www.scb.se/\",\"Actual\":\"-6.8%\",\"Previous\":\"-7.3%\",\"Forecast\":\"\",\"TEForecast\":\"-4.3%\",\"URL\":\"/sweden/new-orders\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:00:50.397\",\"Revised\":\"-7.1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SWEDENNEWORD\",\"Symbol\":\"SWEDENNEWORD\"},{\"CalendarId\":\"315045\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Sweden\",\"Category\":\"Household + Spending MoM\",\"Event\":\"Household Consumption MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Sweden\",\"SourceURL\":\"https://www.scb.se/\",\"Actual\":\"0.4%\",\"Previous\":\"-0.2%\",\"Forecast\":\"\",\"TEForecast\":\"-0.4%\",\"URL\":\"/sweden/household-spending-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:15:56.41\",\"Revised\":\"-0.3%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SWEHSM\",\"Symbol\":\"SWEHSM\"},{\"CalendarId\":\"336272\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Sweden\",\"Category\":\"Monthly + GDP MoM\",\"Event\":\"GDP MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Sweden\",\"SourceURL\":\"https://www.scb.se/\",\"Actual\":\"-0.5%\",\"Previous\":\"0.7%\",\"Forecast\":\"\",\"TEForecast\":\"-0.6%\",\"URL\":\"/sweden/monthly-gdp-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:01:23.75\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SWEMGM\",\"Symbol\":\"SWEMGM\"},{\"CalendarId\":\"336283\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Sweden\",\"Category\":\"Household + Spending\",\"Event\":\"Household Consumption YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Sweden\",\"SourceURL\":\"https://www.scb.se/\",\"Actual\":\"-0.3%\",\"Previous\":\"0.0%\",\"Forecast\":\"\",\"TEForecast\":\"-0.6%\",\"URL\":\"/sweden/household-spending\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:21:43.12\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SWEDENHOUSPE\",\"Symbol\":\"SWEDENHOUSPE\"},{\"CalendarId\":\"315216\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Turkey\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Turkish + Statistical Institute\",\"SourceURL\":\"https://www.tuik.gov.tr/\",\"Actual\":\"-1.3%\",\"Previous\":\"3.2%\",\"Forecast\":\"-0.95%\",\"TEForecast\":\"-1.2%\",\"URL\":\"/turkey/industrial-production\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-10T07:03:46.82\",\"Revised\":\"2.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TUIPIYOY\",\"Symbol\":\"TUIPIYOY\"},{\"CalendarId\":\"315217\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Turkey\",\"Category\":\"Industrial + Production Mom\",\"Event\":\"Industrial Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Turkish + Statistical Institute\",\"SourceURL\":\"https://www.tuik.gov.tr/\",\"Actual\":\"-1.1%\",\"Previous\":\"2.8%\",\"Forecast\":\"\",\"TEForecast\":\"0.6%\",\"URL\":\"/turkey/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:04:12.013\",\"Revised\":\"2.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TURKEYINDPROMOM\",\"Symbol\":\"TURKEYINDPROMOM\"},{\"CalendarId\":\"315018\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Turkey\",\"Category\":\"Labor + Force Participation Rate\",\"Event\":\"Participation Rate\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Turkish + Statistical Institute\",\"SourceURL\":\"https://www.tuik.gov.tr/\",\"Actual\":\"54.1%\",\"Previous\":\"53.6%\",\"Forecast\":\"\",\"TEForecast\":\"53.7%\",\"URL\":\"/turkey/labor-force-participation-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:04:56.617\",\"Revised\":\"53.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TURKEYLABFORPARRAT\",\"Symbol\":\"TURKEYLABFORPARRAT\"},{\"CalendarId\":\"315034\",\"Date\":\"2023-01-10T07:00:00\",\"Country\":\"Turkey\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Turkish + Statistical Institute\",\"SourceURL\":\"https://www.tuik.gov.tr/Home/Index\",\"Actual\":\"10.2%\",\"Previous\":\"10.2%\",\"Forecast\":\"\",\"TEForecast\":\"10.3%\",\"URL\":\"/turkey/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-10T07:00:05.02\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TUUNR\",\"Symbol\":\"TUUNR\"},{\"CalendarId\":\"315054\",\"Date\":\"2023-01-10T07:20:00\",\"Country\":\"Seychelles\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Bureau of Statistics, Seychelles\",\"SourceURL\":\"http://www.nbs.gov.sc\",\"Actual\":\"2.53%\",\"Previous\":\"2.62%\",\"Forecast\":\"\",\"TEForecast\":\"2.5%\",\"URL\":\"/seychelles/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:22:15.173\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SEYLLESINFNRATE\",\"Symbol\":\"SEYLLESINFNRATE\"},{\"CalendarId\":\"314844\",\"Date\":\"2023-01-10T07:45:00\",\"Country\":\"France\",\"Category\":\"Industrial + Production Mom\",\"Event\":\"Industrial Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"2%\",\"Previous\":\"-2.5%\",\"Forecast\":\"0.8%\",\"TEForecast\":\"0.6%\",\"URL\":\"/france/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-10T07:45:00.217\",\"Revised\":\"-2.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRANCEINDPROMOM\",\"Symbol\":\"FRANCEINDPROMOM\"},{\"CalendarId\":\"315052\",\"Date\":\"2023-01-10T07:45:00\",\"Country\":\"Philippines\",\"Category\":\"Foreign + Direct Investment\",\"Event\":\"Foreign Direct Investment\",\"Reference\":\"Oct\",\"ReferenceDate\":\"2022-10-31T00:00:00\",\"Source\":\"Bangko + Sentral NG Pilipinas\",\"SourceURL\":\"http://www.bsp.gov.ph\",\"Actual\":\"$0.92B\",\"Previous\":\"$0.63B\",\"Forecast\":\"\",\"TEForecast\":\"$0.8B\",\"URL\":\"/philippines/foreign-direct-investment\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T08:01:11.193\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"PHILIPPINEFORDIRINV\",\"Symbol\":\"PHILIPPINEFORDIRINV\"},{\"CalendarId\":\"315038\",\"Date\":\"2023-01-10T08:00:00\",\"Country\":\"Armenia\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Statistical Service of the Republic of Armenia\",\"SourceURL\":\"http://www.armstat.am\",\"Actual\":\"8.3%\",\"Previous\":\"8.8%\",\"Forecast\":\"\",\"TEForecast\":\"10.2%\",\"URL\":\"/armenia/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T08:00:36.24\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ARMENIAINFNRATE\",\"Symbol\":\"ARMENIAINFNRATE\"},{\"CalendarId\":\"315039\",\"Date\":\"2023-01-10T08:00:00\",\"Country\":\"Austria\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistik + Austria\",\"SourceURL\":\"http://www.statistik.at\",\"Actual\":\"3.9%\",\"Previous\":\"5.5%\",\"Forecast\":\"\",\"TEForecast\":\"2.5%\",\"URL\":\"/austria/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:37:33.93\",\"Revised\":\"3.9%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ATIPIYY\",\"Symbol\":\"ATIPIYY\"},{\"CalendarId\":\"315035\",\"Date\":\"2023-01-10T08:00:00\",\"Country\":\"Slovakia\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistical + Office of the Slovak Republic\",\"SourceURL\":\"https://slovak.statistics.sk/\",\"Actual\":\"-10.8%\",\"Previous\":\"-2.6%\",\"Forecast\":\"-5.5%\",\"TEForecast\":\"-3.8%\",\"URL\":\"/slovakia/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T07:59:59.387\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SLOVAKIAIP\",\"Symbol\":\"SlovakiaIP\"},{\"CalendarId\":\"315046\",\"Date\":\"2023-01-10T09:00:00\",\"Country\":\"Bulgaria\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Statistical Institute, Bulgaria\",\"SourceURL\":\"http://www.nsi.bg\",\"Actual\":\"4.7%\",\"Previous\":\"5.5%\",\"Forecast\":\"\",\"TEForecast\":\"3.3%\",\"URL\":\"/bulgaria/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:07:20.35\",\"Revised\":\"5.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BULGARIAIP\",\"Symbol\":\"BulgariaIP\"},{\"CalendarId\":\"315047\",\"Date\":\"2023-01-10T09:00:00\",\"Country\":\"Bulgaria\",\"Category\":\"Industrial + Production Mom\",\"Event\":\"Industrial Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Statistical Institute, Bulgaria\",\"SourceURL\":\"http://www.nsi.bg\",\"Actual\":\"0.7%\",\"Previous\":\"-2.4%\",\"Forecast\":\"\",\"TEForecast\":\"1%\",\"URL\":\"/bulgaria/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:17:44.957\",\"Revised\":\"-2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BULGARIAINDPROMOM\",\"Symbol\":\"BULGARIAINDPROMOM\"},{\"CalendarId\":\"315048\",\"Date\":\"2023-01-10T09:00:00\",\"Country\":\"Bulgaria\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Statistical Institute, Bulgaria\",\"SourceURL\":\"http://www.nsi.bg\",\"Actual\":\"2.2%\",\"Previous\":\"0.3%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/bulgaria/retail-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:32:16.55\",\"Revised\":\"-0.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BGRRETAILSALESMOM\",\"Symbol\":\"BGRRetailSalesMoM\"},{\"CalendarId\":\"315049\",\"Date\":\"2023-01-10T09:00:00\",\"Country\":\"Bulgaria\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Statistical Institute, Bulgaria\",\"SourceURL\":\"http://www.nsi.bg\",\"Actual\":\"4.7%\",\"Previous\":\"0.6%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/bulgaria/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:01:27.707\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BGRRETAILSALESYOY\",\"Symbol\":\"BGRRetailSalesYoY\"},{\"CalendarId\":\"315050\",\"Date\":\"2023-01-10T09:00:00\",\"Country\":\"Bulgaria\",\"Category\":\"Construction + Output\",\"Event\":\"Construction Output YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Statistical Institute, Bulgaria\",\"SourceURL\":\"https://www.nsi.bg\",\"Actual\":\"1.6%\",\"Previous\":\"1.8%\",\"Forecast\":\"\",\"TEForecast\":\"0.6%\",\"URL\":\"/bulgaria/construction-output\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:01:59.483\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BulgariaConOut\",\"Symbol\":\"BulgariaConOut\"},{\"CalendarId\":\"315149\",\"Date\":\"2023-01-10T09:00:00\",\"Country\":\"China\",\"Category\":\"Loans + to Private Sector\",\"Event\":\"Total Social Financing\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"People's + Bank of China\",\"SourceURL\":\"http://www.pbc.gov.cn/\",\"Actual\":\"CNY1310B\",\"Previous\":\"CNY1990B\",\"Forecast\":\"CNY1600B\",\"TEForecast\":\"CNY1750B\",\"URL\":\"/china/loans-to-private-sector\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:08:57.407\",\"Revised\":\"\",\"Currency\":\"CNY\",\"Unit\":\"B\",\"Ticker\":\"CHINALOATOPRISEC\",\"Symbol\":\"CHINALOATOPRISEC\"},{\"CalendarId\":\"315150\",\"Date\":\"2023-01-10T09:00:00\",\"Country\":\"China\",\"Category\":\"Banks + Balance Sheet\",\"Event\":\"New Yuan Loans\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"People's + Bank of China\",\"SourceURL\":\"http://www.pbc.gov.cn/\",\"Actual\":\"CNY1400B\",\"Previous\":\"CNY1210B\",\"Forecast\":\"CNY1100B\",\"TEForecast\":\"CNY + 1300B\",\"URL\":\"/china/banks-balance-sheet\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:08:30.467\",\"Revised\":\"\",\"Currency\":\"CNY\",\"Unit\":\"B\",\"Ticker\":\"CHINABANBALSHE\",\"Symbol\":\"CHINABANBALSHE\"},{\"CalendarId\":\"315151\",\"Date\":\"2023-01-10T09:00:00\",\"Country\":\"China\",\"Category\":\"Loan + Growth\",\"Event\":\"Outstanding Loan Growth YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"People's + Bank of China\",\"SourceURL\":\"http://www.pbc.gov.cn\",\"Actual\":\"11.1%\",\"Previous\":\"11%\",\"Forecast\":\"11%\",\"TEForecast\":\"11%\",\"URL\":\"/china/loan-growth\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:08:41.677\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHINALOAGRO\",\"Symbol\":\"CHINALOAGRO\"},{\"CalendarId\":\"315152\",\"Date\":\"2023-01-10T09:00:00\",\"Country\":\"China\",\"Category\":\"Money + Supply M2\",\"Event\":\"M2 Money Supply YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"People's + Bank of China\",\"SourceURL\":\"http://www.pbc.gov.cn/\",\"Actual\":\"11.8%\",\"Previous\":\"12.4%\",\"Forecast\":\"12.2%\",\"TEForecast\":\"12.2%\",\"URL\":\"/china/money-supply-m2\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:08:19.63\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHINAMONSUPM2\",\"Symbol\":\"CHINAMONSUPM2\"},{\"CalendarId\":\"315053\",\"Date\":\"2023-01-10T09:30:00\",\"Country\":\"Slovenia\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistical + Office of the Republic of Slovenia\",\"SourceURL\":\"https://www.stat.si\",\"Actual\":\"-3.6%\",\"Previous\":\"-3.9%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/slovenia/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:32:08.93\",\"Revised\":\"0.1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SVIPTYOY\",\"Symbol\":\"SVIPTYOY\"},{\"CalendarId\":\"310752\",\"Date\":\"2023-01-10T09:40:00\",\"Country\":\"Spain\",\"Category\":\"6 + Month Bill Yield\",\"Event\":\"6-Month Letras Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Tesoro + P\xFAblico\",\"SourceURL\":\"http://www.tesoro.es\",\"Actual\":\"2.584%\",\"Previous\":\"2.041%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/spain/6-month-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:47:16.817\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SPAIN6MBY\",\"Symbol\":\"SPAIN6MBY\"},{\"CalendarId\":\"310763\",\"Date\":\"2023-01-10T09:40:00\",\"Country\":\"Spain\",\"Category\":\"52 + Week Bill Yield\",\"Event\":\"12-Month Letras Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Tesoro + P\xFAblico\",\"SourceURL\":\"http://www.tesoro.es\",\"Actual\":\"2.983%\",\"Previous\":\"2.449%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/spain/52-week-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:47:24.173\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SPAIN5WBY\",\"Symbol\":\"SPAIN5WBY\"},{\"CalendarId\":\"315664\",\"Date\":\"2023-01-10T10:00:00\",\"Country\":\"Armenia\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-09-30T00:00:00\",\"Source\":\"Statistical + Committee of the Republic of Armenia\",\"SourceURL\":\"https://www.armstat.am\",\"Actual\":\"11.6%\",\"Previous\":\"13%\",\"Forecast\":\"\",\"TEForecast\":\"12%\",\"URL\":\"/armenia/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T10:04:02.09\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ARMENIAUNETRATE\",\"Symbol\":\"ARMENIAUNETRATE\"},{\"CalendarId\":\"337188\",\"Date\":\"2023-01-10T10:00:00\",\"Country\":\"Germany\",\"Category\":\"Interest + Rate\",\"Event\":\"Bundesbank Buch Speech\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"European + Central Bank\",\"SourceURL\":\"https://www.ecb.europa.eu\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/interest-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T10:00:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EURR002W + DEM\",\"Symbol\":\"EURR002W\"},{\"CalendarId\":\"315056\",\"Date\":\"2023-01-10T10:00:00\",\"Country\":\"Greece\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Statistical Service of Greece\",\"SourceURL\":\"https://www.statistics.gr/\",\"Actual\":\"-0.9%\",\"Previous\":\"-2.7%\",\"Forecast\":\"\",\"TEForecast\":\"-3%\",\"URL\":\"/greece/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:59:33.477\",\"Revised\":\"-2.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GKIPIYOY\",\"Symbol\":\"GKIPIYOY\"},{\"CalendarId\":\"315458\",\"Date\":\"2023-01-10T10:00:00\",\"Country\":\"Greece\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Statistical Service of Greece\",\"SourceURL\":\"https://www.statistics.gr/\",\"Actual\":\"11.4%\",\"Previous\":\"11.5%\",\"Forecast\":\"\",\"TEForecast\":\"11.8%\",\"URL\":\"/greece/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:59:35.73\",\"Revised\":\"11.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UMRTGR\",\"Symbol\":\"UMRTGR\"},{\"CalendarId\":\"315036\",\"Date\":\"2023-01-10T10:00:00\",\"Country\":\"Rwanda\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Institute of Statistics of Rwanda\",\"SourceURL\":\"http://www.statistics.gov.rw/\",\"Actual\":\"31.7%\",\"Previous\":\"33.8%\",\"Forecast\":\"\",\"TEForecast\":\"28%\",\"URL\":\"/rwanda/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T09:57:50.16\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"RWANDAIR\",\"Symbol\":\"RwandaIR\"},{\"CalendarId\":\"337179\",\"Date\":\"2023-01-10T10:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Government Bond 10Y\",\"Event\":\"10-Year Treasury + Gilt Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Department + of Treasury, UK\",\"SourceURL\":\"https://www.dmo.gov.uk/\",\"Actual\":\"3.697%\",\"Previous\":\"3.333%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-kingdom/government-bond-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T10:19:11.447\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GUKG10\",\"Symbol\":\"GUKG10\"},{\"CalendarId\":\"337189\",\"Date\":\"2023-01-10T10:10:00\",\"Country\":\"Canada\",\"Category\":\"Interest + Rate\",\"Event\":\"BoC Gov Macklem Speech\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Bank + of Canada\",\"SourceURL\":\"http://www.bankofcanada.ca\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/canada/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-10T10:10:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CCLR\",\"Symbol\":\"CCLR\"},{\"CalendarId\":\"337191\",\"Date\":\"2023-01-10T10:10:00\",\"Country\":\"Euro + Area\",\"Category\":\"Interest Rate\",\"Event\":\"ECB Schnabel Speech\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"European + Central Bank\",\"SourceURL\":\"https://www.ecb.europa.eu\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/euro-area/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-10T10:10:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"EURR002W\",\"Symbol\":\"EURR002W\"},{\"CalendarId\":\"337190\",\"Date\":\"2023-01-10T10:10:00\",\"Country\":\"Japan\",\"Category\":\"Interest + Rate\",\"Event\":\"BoJ Kuroda Speech\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Bank + of Japan\",\"SourceURL\":\"https://www.boj.or.jp\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-10T10:10:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"BOJDTR\",\"Symbol\":\"BOJDTR\"},{\"CalendarId\":\"315060\",\"Date\":\"2023-01-10T10:30:00\",\"Country\":\"Belgium\",\"Category\":\"Industrial + Production Mom\",\"Event\":\"Industrial Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Belgium\",\"SourceURL\":\"https://statbel.fgov.be\",\"Actual\":\"2.6%\",\"Previous\":\"-2%\",\"Forecast\":\"\",\"TEForecast\":\"1.7%\",\"URL\":\"/belgium/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T10:30:56.563\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BELGIUMINDPROMOM\",\"Symbol\":\"BELGIUMINDPROMOM\"},{\"CalendarId\":\"315061\",\"Date\":\"2023-01-10T10:30:00\",\"Country\":\"Belgium\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Belgium\",\"SourceURL\":\"https://statbel.fgov.be\",\"Actual\":\"5.6%\",\"Previous\":\"-2.8%\",\"Forecast\":\"\",\"TEForecast\":\"-3.1%\",\"URL\":\"/belgium/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T10:30:48.527\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BEPDRYY\",\"Symbol\":\"BEPDRYY\"},{\"CalendarId\":\"337218\",\"Date\":\"2023-01-10T10:30:00\",\"Country\":\"Germany\",\"Category\":\"Calendar\",\"Event\":\"10-Year + Bund/\u20ACi Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"0.16%\",\"Previous\":\"-0.28%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/calendar\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T15:23:17.253\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"DEU + CALENDAR\",\"Symbol\":\"\"},{\"CalendarId\":\"336422\",\"Date\":\"2023-01-10T11:00:00\",\"Country\":\"Ireland\",\"Category\":\"Personal + Savings\",\"Event\":\"Household Saving Ratio\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-09-30T00:00:00\",\"Source\":\"Central + Statistics Office Ireland\",\"SourceURL\":\"https://www.cso.ie/\",\"Actual\":\"19.5%\",\"Previous\":\"20.1%\",\"Forecast\":\"\",\"TEForecast\":\"17.3%\",\"URL\":\"/ireland/personal-savings\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T11:21:45.18\",\"Revised\":\"19.9%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"IRELANDPERSAV\",\"Symbol\":\"IRELANDPERSAV\"},{\"CalendarId\":\"315062\",\"Date\":\"2023-01-10T11:00:00\",\"Country\":\"Latvia\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Central + Statistical Bureau of Latvia\",\"SourceURL\":\"http://www.csb.gov.lv\",\"Actual\":\"\u20AC-305.6M\",\"Previous\":\"\u20AC-565.1M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/latvia/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T11:02:42.11\",\"Revised\":\"\",\"Currency\":\"\u20AC\",\"Unit\":\"M\",\"Ticker\":\"LATVIABT\",\"Symbol\":\"LatviaBT\"},{\"CalendarId\":\"315063\",\"Date\":\"2023-01-10T11:00:00\",\"Country\":\"Macedonia\",\"Category\":\"Producer + Prices Change\",\"Event\":\"PPI YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"State + Statistical Office of the Republic of Macedonia\",\"SourceURL\":\"http://www.stat.gov.mk\",\"Actual\":\"13.8%\",\"Previous\":\"14.8%\",\"Forecast\":\"\",\"TEForecast\":\"14.3%\",\"URL\":\"/macedonia/producer-prices-change\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T11:00:56.747\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MACEDONIAPROPRICHA\",\"Symbol\":\"MACEDONIAPROPRICHA\"},{\"CalendarId\":\"315118\",\"Date\":\"2023-01-10T11:00:00\",\"Country\":\"South + Africa\",\"Category\":\"Industrial Production\",\"Event\":\"Manufacturing + Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + South Africa\",\"SourceURL\":\"http://www.statssa.gov.za/\",\"Actual\":\"-1.1%\",\"Previous\":\"1%\",\"Forecast\":\"-2.3%\",\"TEForecast\":\"-0.7%\",\"URL\":\"/south-africa/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T11:00:04.86\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SOUTHAFRICAIP\",\"Symbol\":\"SouthAfricaIP\"},{\"CalendarId\":\"315119\",\"Date\":\"2023-01-10T11:00:00\",\"Country\":\"South + Africa\",\"Category\":\"Industrial Production Mom\",\"Event\":\"Manufacturing + Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + South Africa\",\"SourceURL\":\"http://www.statssa.gov.za/\",\"Actual\":\"2%\",\"Previous\":\"-6.2%\",\"Forecast\":\"-1.1%\",\"TEForecast\":\"-1.7%\",\"URL\":\"/south-africa/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T11:01:01.033\",\"Revised\":\"-6.3%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SOUTHAFRIINDPROMOM\",\"Symbol\":\"SOUTHAFRIINDPROMOM\"},{\"CalendarId\":\"315113\",\"Date\":\"2023-01-10T11:00:00\",\"Country\":\"United + States\",\"Category\":\"Nfib Business Optimism Index\",\"Event\":\"NFIB Business + Optimism Index\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Federation of Independent Business\",\"SourceURL\":\"http://www.nfib.com\",\"Actual\":\"89.8\",\"Previous\":\"91.9\",\"Forecast\":\"\",\"TEForecast\":\"85\",\"URL\":\"/united-states/nfib-business-optimism-index\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T11:00:00.2\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDSTANFIBUSOPTIN\",\"Symbol\":\"UNITEDSTANFIBUSOPTIN\"},{\"CalendarId\":\"312426\",\"Date\":\"2023-01-10T11:10:00\",\"Country\":\"Tanzania\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Bureau of Statistics (NBS) - Tanzania\",\"SourceURL\":\"http://www.nbs.go.tz\",\"Actual\":\"4.8%\",\"Previous\":\"4.9%\",\"Forecast\":\"\",\"TEForecast\":\"5.1%\",\"URL\":\"/tanzania/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T11:22:37.367\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TANZANIAIR\",\"Symbol\":\"TanzaniaIR\"},{\"CalendarId\":\"315073\",\"Date\":\"2023-01-10T11:20:00\",\"Country\":\"Israel\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Bureau of Statistics, Israel\",\"SourceURL\":\"http://www.cbs.gov.il\",\"Actual\":\"-17.6\",\"Previous\":\"-13.5\",\"Forecast\":\"\",\"TEForecast\":\"-12\",\"URL\":\"/israel/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T11:21:47.363\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"ISRAELCC\",\"Symbol\":\"IsraelCC\"},{\"CalendarId\":\"315121\",\"Date\":\"2023-01-10T12:00:00\",\"Country\":\"Brazil\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Brasileiro de Geografia e Estat\xEDstica (IBGE)\",\"SourceURL\":\"https://www.ibge.gov.br\",\"Actual\":\"0.62%\",\"Previous\":\"0.41%\",\"Forecast\":\"0.45%\",\"TEForecast\":\"0.33%\",\"URL\":\"/brazil/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-10T12:00:02.247\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BRAZILINFRATMOM\",\"Symbol\":\"BRAZILINFRATMOM\"},{\"CalendarId\":\"315123\",\"Date\":\"2023-01-10T12:00:00\",\"Country\":\"Brazil\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Brasileiro de Geografia e Estat\xEDstica (IBGE)\",\"SourceURL\":\"https://www.ibge.gov.br\",\"Actual\":\"5.79%\",\"Previous\":\"5.9%\",\"Forecast\":\"5.6%\",\"TEForecast\":\"5.38%\",\"URL\":\"/brazil/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-10T12:00:05.28\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BZPIIPCY\",\"Symbol\":\"BZPIIPCY\"},{\"CalendarId\":\"315069\",\"Date\":\"2023-01-10T12:00:00\",\"Country\":\"Mexico\",\"Category\":\"Private + Investment\",\"Event\":\"Gross Fixed Investment YoY\",\"Reference\":\"Oct\",\"ReferenceDate\":\"2022-10-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Geograf\xEDa (INEGI)\",\"SourceURL\":\"https://www.inegi.org.mx/\",\"Actual\":\"6.2%\",\"Previous\":\"3.3%\",\"Forecast\":\"4.5%\",\"TEForecast\":\"2.6%\",\"URL\":\"/mexico/private-investment\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T12:00:02.617\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MEXICOPRIINV\",\"Symbol\":\"MEXICOPRIINV\"},{\"CalendarId\":\"315070\",\"Date\":\"2023-01-10T12:00:00\",\"Country\":\"Mexico\",\"Category\":\"Private + Investment\",\"Event\":\"Gross Fixed Investment MoM\",\"Reference\":\"Oct\",\"ReferenceDate\":\"2022-10-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Geograf\xEDa (INEGI)\",\"SourceURL\":\"https://www.inegi.org.mx/\",\"Actual\":\"1.4%\",\"Previous\":\"-0.7%\",\"Forecast\":\"1%\",\"TEForecast\":\"-0.3%\",\"URL\":\"/mexico/private-investment\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T12:01:26.41\",\"Revised\":\"-0.9%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MEXICOPRIINV\",\"Symbol\":\"MEXICOPRIINV\"},{\"CalendarId\":\"312425\",\"Date\":\"2023-01-10T13:00:00\",\"Country\":\"Romania\",\"Category\":\"Interest + Rate\",\"Event\":\"Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-01-10T00:00:00\",\"Source\":\"National + Bank of Romania\",\"SourceURL\":\"http://www.bnro.ro\",\"Actual\":\"7%\",\"Previous\":\"6.75%\",\"Forecast\":\"7%\",\"TEForecast\":\"7%\",\"URL\":\"/romania/interest-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T13:00:55.61\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ROMANIAINTRATE\",\"Symbol\":\"RomaniaIntRate\"},{\"CalendarId\":\"312691\",\"Date\":\"2023-01-10T13:55:00\",\"Country\":\"United + States\",\"Category\":\"Redbook Index\",\"Event\":\"Redbook YoY\",\"Reference\":\"Jan/07\",\"ReferenceDate\":\"2023-01-07T00:00:00\",\"Source\":\"Redbook + Research Inc.\",\"SourceURL\":\"http://www.redbookresearch.com/\",\"Actual\":\"5.3%\",\"Previous\":\"10.2%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/redbook-index\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T13:55:00.253\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAREDIND\",\"Symbol\":\"UNITEDSTAREDIND\"},{\"CalendarId\":\"315081\",\"Date\":\"2023-01-10T14:00:00\",\"Country\":\"El + Salvador\",\"Category\":\"Inflation Rate Mom\",\"Event\":\"Inflation Rate + MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Direcci\xF3n + General de Estad\xEDstica y Censos - DIGESTYC\",\"SourceURL\":\"http://www.digestyc.gob.sv/index.php\",\"Actual\":\"0.16%\",\"Previous\":\"0.69%\",\"Forecast\":\"\",\"TEForecast\":\"0.4%\",\"URL\":\"/el-salvador/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T13:58:57.867\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ELSALVADOINFRATMOM\",\"Symbol\":\"ELSALVADOINFRATMOM\"},{\"CalendarId\":\"315082\",\"Date\":\"2023-01-10T14:00:00\",\"Country\":\"El + Salvador\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Direcci\xF3n + General de Estad\xEDstica y Censos - DIGESTYC\",\"SourceURL\":\"http://www.digestyc.gob.sv\",\"Actual\":\"7.34%\",\"Previous\":\"7.32%\",\"Forecast\":\"\",\"TEForecast\":\"7.2%\",\"URL\":\"/el-salvador/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T13:58:23.133\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ELSDORINFNRATE\",\"Symbol\":\"ELSDORINFNRATE\"},{\"CalendarId\":\"337121\",\"Date\":\"2023-01-10T14:00:00\",\"Country\":\"United + States\",\"Category\":\"Interest Rate\",\"Event\":\"Fed Chair Powell Speech\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"http://www.federalreserve.gov/\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-10T14:00:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FDTR\",\"Symbol\":\"FDTR\"},{\"CalendarId\":\"315076\",\"Date\":\"2023-01-10T14:30:00\",\"Country\":\"Ukraine\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"State + Statistics Service Of Ukraine\",\"SourceURL\":\"http://www.ukrstat.gov.ua/\",\"Actual\":\"26.6%\",\"Previous\":\"26.5%\",\"Forecast\":\"\",\"TEForecast\":\"26.4%\",\"URL\":\"/ukraine/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-02-03T07:44:27.493\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKRAINEIR\",\"Symbol\":\"UkraineIR\"},{\"CalendarId\":\"315077\",\"Date\":\"2023-01-10T14:30:00\",\"Country\":\"Ukraine\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"State + Statistics Service Of Ukraine\",\"SourceURL\":\"http://www.ukrstat.gov.ua/\",\"Actual\":\"0.7%\",\"Previous\":\"0.7%\",\"Forecast\":\"\",\"TEForecast\":\"1.8%\",\"URL\":\"/ukraine/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T14:34:06.303\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKRAINEINFRATMOM\",\"Symbol\":\"UKRAINEINFRATMOM\"},{\"CalendarId\":\"315078\",\"Date\":\"2023-01-10T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Wholesale Inventories\",\"Event\":\"Wholesale Inventories + MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"U.S. + Census Bureau\",\"SourceURL\":\"https://www.census.gov/\",\"Actual\":\"1%\",\"Previous\":\"0.5%\",\"Forecast\":\"1%\",\"TEForecast\":\"1%\",\"URL\":\"/united-states/wholesale-inventories\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T15:00:20.82\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAWHOINV\",\"Symbol\":\"UNITEDSTAWHOINV\"},{\"CalendarId\":\"315126\",\"Date\":\"2023-01-10T15:00:00\",\"Country\":\"United + States\",\"Category\":\"Economic Optimism Index\",\"Event\":\"IBD/TIPP Economic + Optimism\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Technometrica + Market Intelligence/RealClearMarkets\",\"SourceURL\":\"https://www.realclearmarkets.com/articles/2023/11/07/introducing_the_realclearmarketstipp_economic_o\",\"Actual\":\"42.3\",\"Previous\":\"42.9\",\"Forecast\":\"\",\"TEForecast\":\"43\",\"URL\":\"/united-states/economic-optimism-index\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-10T15:00:19.16\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDSTAECOOPTIND\",\"Symbol\":\"UNITEDSTAECOOPTIND\"},{\"CalendarId\":\"315074\",\"Date\":\"2023-01-10T16:30:00\",\"Country\":\"Egypt\",\"Category\":\"Core + Inflation Rate\",\"Event\":\"Core Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"CAPMAS, + Egypt\",\"SourceURL\":\"https://www.capmas.gov.eg\",\"Actual\":\"24.4%\",\"Previous\":\"21.5%\",\"Forecast\":\"23.5%\",\"TEForecast\":\"23%\",\"URL\":\"/egypt/core-inflation-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T07:10:31.373\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"EGYPTCORINFRAT\",\"Symbol\":\"EGYPTCORINFRAT\"},{\"CalendarId\":\"312316\",\"Date\":\"2023-01-10T18:00:00\",\"Country\":\"United + States\",\"Category\":\"3 Year Note Yield\",\"Event\":\"3-Year Note Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"https://www.treasurydirect.gov\",\"Actual\":\"3.977%\",\"Previous\":\"4.093%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/3-year-note-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T18:02:09.32\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTA3YEANOTYIE\",\"Symbol\":\"UNITEDSTA3YEANOTYIE\"},{\"CalendarId\":\"312692\",\"Date\":\"2023-01-10T21:30:00\",\"Country\":\"United + States\",\"Category\":\"API Crude Oil Stock Change\",\"Event\":\"API Crude + Oil Stock Change\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"American + Petroleum Institute (API)\",\"SourceURL\":\"http://www.api.org\",\"Actual\":\"14.865M\",\"Previous\":\"3.298M\",\"Forecast\":\"-2.375M\",\"TEForecast\":\"\",\"URL\":\"/united-states/api-crude-oil-stock-change\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-10T21:32:01.937\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"APICRUDEOIL\",\"Symbol\":\"APICRUDEOIL\"},{\"CalendarId\":\"315128\",\"Date\":\"2023-01-10T23:00:00\",\"Country\":\"South + Korea\",\"Category\":\"Unemployment Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Korea\",\"SourceURL\":\"http://kostat.go.kr\",\"Actual\":\"3.3%\",\"Previous\":\"2.9%\",\"Forecast\":\"\",\"TEForecast\":\"2.9%\",\"URL\":\"/south-korea/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-10T23:00:00.24\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"KOEAUERS\",\"Symbol\":\"KOEAUERS\"},{\"CalendarId\":\"315084\",\"Date\":\"2023-01-10T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + of Finance, Japan\",\"SourceURL\":\"http://www.mof.go.jp\",\"Actual\":\"$1227.6B\",\"Previous\":\"$1226.3B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-10T23:53:43.117\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"JAPANFOREXCRES\",\"Symbol\":\"JAPANFOREXCRES\"},{\"CalendarId\":\"334092\",\"Date\":\"2023-01-11T00:00:00\",\"Country\":\"Morocco\",\"Category\":\"Holidays\",\"Event\":\"Anniversary + of the Independence Manifesto\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/morocco/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSMOROCCO\",\"Symbol\":\"\"},{\"CalendarId\":\"315089\",\"Date\":\"2023-01-11T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"http://www.abs.gov.au\",\"Actual\":\"1.4%\",\"Previous\":\"0.4%\",\"Forecast\":\"0.6%\",\"TEForecast\":\"0.3%\",\"URL\":\"/australia/retail-sales\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-11T00:34:20.31\",\"Revised\":\"-0.2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUSRETAILSALESMOM\",\"Symbol\":\"AUSRetailSalesMoM\"},{\"CalendarId\":\"335568\",\"Date\":\"2023-01-11T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Monthly + CPI Indicator\",\"Event\":\"Monthly CPI Indicator\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"https://www.abs.gov.au/\",\"Actual\":\"7.3%\",\"Previous\":\"6.9%\",\"Forecast\":\"7.3%\",\"TEForecast\":\"7.5%\",\"URL\":\"/australia/monthly-cpi-indicator\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-11T00:30:29.58\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUSMCI\",\"Symbol\":\"AUSMCI\"},{\"CalendarId\":\"312342\",\"Date\":\"2023-01-11T03:35:00\",\"Country\":\"Japan\",\"Category\":\"30 + Year Bond Yield\",\"Event\":\"30-Year JGB Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Ministry + of Finance, Japan\",\"SourceURL\":\"http://www.mof.go.jp\",\"Actual\":\"1.649%\",\"Previous\":\"1.481%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/30-year-bond-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T03:35:22.67\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JAPAN3YBY\",\"Symbol\":\"JAPAN3YBY\"},{\"CalendarId\":\"315096\",\"Date\":\"2023-01-11T04:00:00\",\"Country\":\"Indonesia\",\"Category\":\"Motorbike + Sales\",\"Event\":\"Motorbike Sales YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"PT + Astra International TBK\",\"SourceURL\":\"https://www.astra.co.id/\",\"Actual\":\"24.6%\",\"Previous\":\"26.9%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/indonesia/motorbike-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T04:02:07.927\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"IDNMOTSAL\",\"Symbol\":\"IDNMOTSAL\"},{\"CalendarId\":\"315097\",\"Date\":\"2023-01-11T04:00:00\",\"Country\":\"Malaysia\",\"Category\":\"Retail + Sales Yoy\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Department + of Statistics, Malaysia\",\"SourceURL\":\"https://www.dosm.gov.my\",\"Actual\":\"22.8%\",\"Previous\":\"26.0%\",\"Forecast\":\"\",\"TEForecast\":\"20%\",\"URL\":\"/malaysia/retail-sales-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T04:05:19.117\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MALAYSIARETSALYOY\",\"Symbol\":\"MALAYSIARETSALYOY\"},{\"CalendarId\":\"315007\",\"Date\":\"2023-01-11T04:00:00\",\"Country\":\"Malaysia\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Department + of Statistics, Malaysia\",\"SourceURL\":\"https://www.dosm.gov.my\",\"Actual\":\"4.8%\",\"Previous\":\"4.6%\",\"Forecast\":\"3%\",\"TEForecast\":\"2.1%\",\"URL\":\"/malaysia/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T04:00:28.63\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MAIPINDY\",\"Symbol\":\"MAIPINDY\"},{\"CalendarId\":\"315098\",\"Date\":\"2023-01-11T05:00:00\",\"Country\":\"Japan\",\"Category\":\"Coincident + Index\",\"Event\":\"Coincident Index Prel\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Cabinet + Office, Japan\",\"SourceURL\":\"https://www.cao.go.jp\",\"Actual\":\"99.1\",\"Previous\":\"99.6\",\"Forecast\":\"\",\"TEForecast\":\"99.2\",\"URL\":\"/japan/coincident-index\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T05:01:39.38\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"JAPANCOIIND\",\"Symbol\":\"JAPANCOIIND\"},{\"CalendarId\":\"315099\",\"Date\":\"2023-01-11T05:00:00\",\"Country\":\"Japan\",\"Category\":\"Leading + Economic Index\",\"Event\":\"Leading Economic Index Prel\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Cabinet + Office, Japan\",\"SourceURL\":\"https://www.cao.go.jp\",\"Actual\":\"97.6\",\"Previous\":\"98.6\",\"Forecast\":\"\",\"TEForecast\":\"98\",\"URL\":\"/japan/leading-economic-index\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T05:01:25.807\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"JAPANLEACOMIND\",\"Symbol\":\"JAPANLEACOMIND\"},{\"CalendarId\":\"315102\",\"Date\":\"2023-01-11T07:00:00\",\"Country\":\"Turkey\",\"Category\":\"Current + Account\",\"Event\":\"Current Account\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Central + Bank of the Republic of Turkey\",\"SourceURL\":\"https://www.tcmb.gov.tr\",\"Actual\":\"$-3.666B\",\"Previous\":\"$-0.352B\",\"Forecast\":\"$-4.1B\",\"TEForecast\":\"$-3.8B\",\"URL\":\"/turkey/current-account\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T07:04:21.807\",\"Revised\":\"$-0.359B\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"TUCAL\",\"Symbol\":\"TUCAL\"},{\"CalendarId\":\"315145\",\"Date\":\"2023-01-11T08:00:00\",\"Country\":\"Czech + Republic\",\"Category\":\"Inflation Rate Mom\",\"Event\":\"Inflation Rate + MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Czech + Statistical Office\",\"SourceURL\":\"https://www.czso.cz/\",\"Actual\":\"0%\",\"Previous\":\"1.2%\",\"Forecast\":\"0.5%\",\"TEForecast\":\"0.6%\",\"URL\":\"/czech-republic/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T08:00:00.53\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CZECHREPUINFRATMOM\",\"Symbol\":\"CZECHREPUINFRATMOM\"},{\"CalendarId\":\"315147\",\"Date\":\"2023-01-11T08:00:00\",\"Country\":\"Czech + Republic\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Czech + Statistical Office\",\"SourceURL\":\"https://www.czso.cz/\",\"Actual\":\"15.8%\",\"Previous\":\"16.2%\",\"Forecast\":\"16.4%\",\"TEForecast\":\"16.5%\",\"URL\":\"/czech-republic/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T08:00:00.373\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CZCPYOY\",\"Symbol\":\"CZCPYOY\"},{\"CalendarId\":\"334756\",\"Date\":\"2023-01-11T08:00:00\",\"Country\":\"Czech + Republic\",\"Category\":\"Consumer Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Czech + Statistical Office\",\"SourceURL\":\"https://www.czso.cz/csu/czso/home\",\"Actual\":\"138.1\",\"Previous\":\"138.1\",\"Forecast\":\"\",\"TEForecast\":\"138.9\",\"URL\":\"/czech-republic/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T08:00:25.827\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"CZECHREPUCONPRIINDCP\",\"Symbol\":\"CZECHREPUCONPRIINDCP\"},{\"CalendarId\":\"315114\",\"Date\":\"2023-01-11T08:00:00\",\"Country\":\"Moldova\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Bureau of Statistics of the Republic of Moldova\",\"SourceURL\":\"http://statbank.statistica.md\",\"Actual\":\"0.76%\",\"Previous\":\"1.02%\",\"Forecast\":\"\",\"TEForecast\":\"0.5%\",\"URL\":\"/moldova/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T07:58:39.397\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MOLDOVAINFRATMOM\",\"Symbol\":\"MOLDOVAINFRATMOM\"},{\"CalendarId\":\"315116\",\"Date\":\"2023-01-11T08:00:00\",\"Country\":\"Moldova\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Bureau of Statistics of the Republic of Moldova\",\"SourceURL\":\"http://statistica.gov.md/\",\"Actual\":\"30.24%\",\"Previous\":\"31.41%\",\"Forecast\":\"\",\"TEForecast\":\"29.5%\",\"URL\":\"/moldova/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T07:58:18.15\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MOLDOVAINFNRATE\",\"Symbol\":\"MOLDOVAINFNRATE\"},{\"CalendarId\":\"315105\",\"Date\":\"2023-01-11T08:00:00\",\"Country\":\"Slovakia\",\"Category\":\"Construction + Output\",\"Event\":\"Construction Output YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistical + Office of the Slovak Republic\",\"SourceURL\":\"https://slovak.statistics.sk/\",\"Actual\":\"-3.2%\",\"Previous\":\"-1%\",\"Forecast\":\"\",\"TEForecast\":\"-1.8%\",\"URL\":\"/slovakia/construction-output\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T08:01:34.867\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SlovakiaConOut\",\"Symbol\":\"SlovakiaConOut\"},{\"CalendarId\":\"315106\",\"Date\":\"2023-01-11T08:00:00\",\"Country\":\"Spain\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Statistics Institute (INE)\",\"SourceURL\":\"https://www.ine.es/\",\"Actual\":\"-1.1%\",\"Previous\":\"2.1%\",\"Forecast\":\"\",\"TEForecast\":\"1.3%\",\"URL\":\"/spain/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T08:05:06.06\",\"Revised\":\"2.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SPAINIP\",\"Symbol\":\"SPAINIP\"},{\"CalendarId\":\"315107\",\"Date\":\"2023-01-11T09:00:00\",\"Country\":\"Italy\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"4.4%\",\"Previous\":\"1.2%\",\"Forecast\":\"\",\"TEForecast\":\"0.5%\",\"URL\":\"/italy/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T09:17:34.833\",\"Revised\":\"1.3%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITARETAILSALESYOY\",\"Symbol\":\"ITARetailSalesYoY\"},{\"CalendarId\":\"315108\",\"Date\":\"2023-01-11T09:00:00\",\"Country\":\"Italy\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Institute of Statistics (ISTAT)\",\"SourceURL\":\"https://www.istat.it\",\"Actual\":\"0.8%\",\"Previous\":\"-0.3%\",\"Forecast\":\"\",\"TEForecast\":\"-0.9%\",\"URL\":\"/italy/retail-sales\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-11T09:17:10.563\",\"Revised\":\"-0.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITARETAILSALESMOM\",\"Symbol\":\"ITARetailSalesMoM\"},{\"CalendarId\":\"335603\",\"Date\":\"2023-01-11T10:00:00\",\"Country\":\"Hungary\",\"Category\":\"Government + Budget Value\",\"Event\":\"Budget Balance\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + Of Finance, Hungary\",\"SourceURL\":\"\",\"Actual\":\"HUF-1287B\",\"Previous\":\"HUF-876B\",\"Forecast\":\"\",\"TEForecast\":\"HUF + -1250B\",\"URL\":\"/hungary/government-budget-value\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T10:00:44.643\",\"Revised\":\"\",\"Currency\":\"HUF\",\"Unit\":\"B\",\"Ticker\":\"HUNGARYGOVBUDVAL\",\"Symbol\":\"HUNGARYGOVBUDVAL\"},{\"CalendarId\":\"315110\",\"Date\":\"2023-01-11T10:00:00\",\"Country\":\"Malta\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Statistics Office, Malta\",\"SourceURL\":\"http://www.nso.gov.mt\",\"Actual\":\"15%\",\"Previous\":\"7.2%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/malta/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T10:01:08.89\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MALALTAINDCTION\",\"Symbol\":\"MalaltaIndction\"},{\"CalendarId\":\"305401\",\"Date\":\"2023-01-11T10:00:00\",\"Country\":\"Qatar\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-09-30T00:00:00\",\"Source\":\"Qatar + Planning and Statistics Authority\",\"SourceURL\":\"https://www.psa.gov.qa/en/Pages/default.aspx\",\"Actual\":\"4.3%\",\"Previous\":\"6.3%\",\"Forecast\":\"\",\"TEForecast\":\"8.7%\",\"URL\":\"/qatar/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T09:58:30.433\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"QATARGDPYOY\",\"Symbol\":\"QatarGDPYoY\"},{\"CalendarId\":\"305403\",\"Date\":\"2023-01-11T10:00:00\",\"Country\":\"Qatar\",\"Category\":\"GDP + Growth Rate\",\"Event\":\"GDP Growth Rate QoQ\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-09-30T00:00:00\",\"Source\":\"Qatar + Planning and Statistics Authority\",\"SourceURL\":\"https://www.psa.gov.qa/en/Pages/default.aspx\",\"Actual\":\"3.6%\",\"Previous\":\"3.6%\",\"Forecast\":\"\",\"TEForecast\":\"2.8%\",\"URL\":\"/qatar/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T09:58:45.71\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"QATARGDPQOQ\",\"Symbol\":\"QatarGDPQoQ\"},{\"CalendarId\":\"315156\",\"Date\":\"2023-01-11T10:10:00\",\"Country\":\"Ghana\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ghana + Statistical Service\",\"SourceURL\":\"http://www.statsghana.gov.gh/\",\"Actual\":\"54.1%\",\"Previous\":\"50.3%\",\"Forecast\":\"\",\"TEForecast\":\"55%\",\"URL\":\"/ghana/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T10:16:37.6\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GHANAIR\",\"Symbol\":\"GhanaIR\"},{\"CalendarId\":\"336303\",\"Date\":\"2023-01-11T10:10:00\",\"Country\":\"Italy\",\"Category\":\"52 + Week Bill Yield\",\"Event\":\"12-Month BOT Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Dipartimento + del Tesoro\",\"SourceURL\":\"http://www.dt.tesoro.it\",\"Actual\":\"3.086%\",\"Previous\":\"2.669%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/italy/52-week-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T10:13:58.717\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITALY5WBY\",\"Symbol\":\"ITALY5WBY\"},{\"CalendarId\":\"335067\",\"Date\":\"2023-01-11T10:30:00\",\"Country\":\"Germany\",\"Category\":\"Government + Bond 10Y\",\"Event\":\"10-Year Bund Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Department + of Treasury\",\"SourceURL\":\"https://www.deutsche-finanzagentur.de\",\"Actual\":\"2.25%\",\"Previous\":\"1.95%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/germany/government-bond-yield\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-11T10:35:17.117\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GDBR10\",\"Symbol\":\"GDBR10\"},{\"CalendarId\":\"315159\",\"Date\":\"2023-01-11T11:00:00\",\"Country\":\"Ireland\",\"Category\":\"Unemployment + Rate\",\"Event\":\"Unemployment Rate\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Statistics Office Ireland\",\"SourceURL\":\"https://www.cso.ie/\",\"Actual\":\"4.3%\",\"Previous\":\"4.4%\",\"Forecast\":\"\",\"TEForecast\":\"4.5%\",\"URL\":\"/ireland/unemployment-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T11:00:13.113\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"IEUERT\",\"Symbol\":\"IEUERT\"},{\"CalendarId\":\"336000\",\"Date\":\"2023-01-11T11:00:00\",\"Country\":\"Israel\",\"Category\":\"Government + Budget Value\",\"Event\":\"Budget Balance\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Israel + Ministry Of Finance\",\"SourceURL\":\"https://mof.gov.il\",\"Actual\":\"ILS-18.7B\",\"Previous\":\"ILS-1.2B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/israel/government-budget-value\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T11:15:58.48\",\"Revised\":\"ILS-1.1B\",\"Currency\":\"ILS\",\"Unit\":\"B\",\"Ticker\":\"ISRAELGOVBUDVAL\",\"Symbol\":\"ISRAELGOVBUDVAL\"},{\"CalendarId\":\"334734\",\"Date\":\"2023-01-11T11:00:00\",\"Country\":\"Latvia\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Statistical Bureau of Latvia\",\"SourceURL\":\"https://stat.gov.lv/en\",\"Actual\":\"141.2\",\"Previous\":\"141.8\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/latvia/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T11:02:26.327\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"LATVIACONPRIINDCPI\",\"Symbol\":\"LATVIACONPRIINDCPI\"},{\"CalendarId\":\"315115\",\"Date\":\"2023-01-11T11:00:00\",\"Country\":\"Latvia\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Statistical Bureau of Latvia\",\"SourceURL\":\"https://stat.gov.lv/en\",\"Actual\":\"20.8%\",\"Previous\":\"21.8%\",\"Forecast\":\"\",\"TEForecast\":\"20.4%\",\"URL\":\"/latvia/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T11:01:42.617\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"LATVIAIR\",\"Symbol\":\"LatviaIR\"},{\"CalendarId\":\"315117\",\"Date\":\"2023-01-11T11:00:00\",\"Country\":\"Latvia\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Statistical Bureau of Latvia\",\"SourceURL\":\"http://www.csb.gov.lv\",\"Actual\":\"-0.5%\",\"Previous\":\"1.1%\",\"Forecast\":\"\",\"TEForecast\":\"0.2%\",\"URL\":\"/latvia/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T11:02:15.823\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"LATVIAINFRATMOM\",\"Symbol\":\"LATVIAINFRATMOM\"},{\"CalendarId\":\"336428\",\"Date\":\"2023-01-11T11:00:00\",\"Country\":\"Portugal\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Portugal\",\"SourceURL\":\"\",\"Actual\":\"116.94\",\"Previous\":\"117.29\",\"Forecast\":\"\",\"TEForecast\":\"116.9\",\"URL\":\"/portugal/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T11:01:33.22\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"PORTUGALCONPRIINDCPI\",\"Symbol\":\"PORTUGALCONPRIINDCPI\"},{\"CalendarId\":\"315161\",\"Date\":\"2023-01-11T11:00:00\",\"Country\":\"Portugal\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Portugal\",\"SourceURL\":\"http://www.ine.pt\",\"Actual\":\"9.6%\",\"Previous\":\"9.9%\",\"Forecast\":\"\",\"TEForecast\":\"9.6%\",\"URL\":\"/portugal/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T11:03:11.733\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PLCPYOY\",\"Symbol\":\"PLCPYOY\"},{\"CalendarId\":\"315162\",\"Date\":\"2023-01-11T11:00:00\",\"Country\":\"Portugal\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Portugal\",\"SourceURL\":\"http://www.ine.pt\",\"Actual\":\"-0.3%\",\"Previous\":\"0.3%\",\"Forecast\":\"\",\"TEForecast\":\"-0.3%\",\"URL\":\"/portugal/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T11:00:44.53\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PORTUGALINFRATMOM\",\"Symbol\":\"PORTUGALINFRATMOM\"},{\"CalendarId\":\"315278\",\"Date\":\"2023-01-11T12:00:00\",\"Country\":\"Brazil\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Instituto + Brasileiro de Geografia e Estat\xEDstica (IBGE)\",\"SourceURL\":\"http://www.ibge.gov.br\",\"Actual\":\"-0.6%\",\"Previous\":\"0.3%\",\"Forecast\":\"-0.3%\",\"TEForecast\":\"-0.3%\",\"URL\":\"/brazil/retail-sales\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-11T12:00:45.18\",\"Revised\":\"0.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BRARETAILSALESMOM\",\"Symbol\":\"BRARetailSalesMoM\"},{\"CalendarId\":\"315279\",\"Date\":\"2023-01-11T12:00:00\",\"Country\":\"Brazil\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Instituto + Brasileiro de Geografia e Estat\xEDstica (IBGE)\",\"SourceURL\":\"http://www.ibge.gov.br\",\"Actual\":\"1.5%\",\"Previous\":\"2.7%\",\"Forecast\":\"1.9%\",\"TEForecast\":\"1.9%\",\"URL\":\"/brazil/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T12:00:28.803\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BRARETAILSALESYOY\",\"Symbol\":\"BRARetailSalesYoY\"},{\"CalendarId\":\"315120\",\"Date\":\"2023-01-11T12:00:00\",\"Country\":\"Mexico\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Geograf\xEDa (INEGI)\",\"SourceURL\":\"http://www.inegi.org.mx/\",\"Actual\":\"3.2%\",\"Previous\":\"3.1%\",\"Forecast\":\"2.8%\",\"TEForecast\":\"2.4%\",\"URL\":\"/mexico/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T12:01:10.47\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MXIPTYOY\",\"Symbol\":\"MXIPTYOY\"},{\"CalendarId\":\"315122\",\"Date\":\"2023-01-11T12:00:00\",\"Country\":\"Mexico\",\"Category\":\"Industrial + Production Mom\",\"Event\":\"Industrial Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Geograf\xEDa (INEGI)\",\"SourceURL\":\"http://www.inegi.org.mx/\",\"Actual\":\"0%\",\"Previous\":\"0.4%\",\"Forecast\":\"-0.1%\",\"TEForecast\":\"-0.2%\",\"URL\":\"/mexico/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T12:00:54.083\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MEXICOINDPROMOM\",\"Symbol\":\"MEXICOINDPROMOM\"},{\"CalendarId\":\"312693\",\"Date\":\"2023-01-11T12:00:00\",\"Country\":\"United + States\",\"Category\":\"Mortgage Applications\",\"Event\":\"MBA Mortgage Applications\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"Mortgage + Bankers Association of America\",\"SourceURL\":\"http://www.mortgagebankers.org/\",\"Actual\":\"1.2%\",\"Previous\":\"-10.3%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/mortgage-applications\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T12:00:00.683\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAMORAPP\",\"Symbol\":\"UNITEDSTAMORAPP\"},{\"CalendarId\":\"312694\",\"Date\":\"2023-01-11T12:00:00\",\"Country\":\"United + States\",\"Category\":\"Mortgage Rate\",\"Event\":\"MBA 30-Year Mortgage Rate\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"Mortgage + Bankers Association of America\",\"SourceURL\":\"http://www.mortgagebankers.org/\",\"Actual\":\"6.42%\",\"Previous\":\"6.58%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/mortgage-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-11T12:00:00.543\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAMORRAT\",\"Symbol\":\"UNITEDSTAMORRAT\"},{\"CalendarId\":\"312695\",\"Date\":\"2023-01-11T12:00:00\",\"Country\":\"United + States\",\"Category\":\"MBA Mortgage Refinance Index\",\"Event\":\"MBA Mortgage + Refinance Index\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"Mortgage + Bankers Association of America\",\"SourceURL\":\"http://www.mortgagebankers.org/\",\"Actual\":\"326.7\",\"Previous\":\"310.9\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/mba-mortgage-refinance-index\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T12:00:00.84\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USAMMRI\",\"Symbol\":\"USAMMRI\"},{\"CalendarId\":\"312696\",\"Date\":\"2023-01-11T12:00:00\",\"Country\":\"United + States\",\"Category\":\"MBA Mortgage Market Index\",\"Event\":\"MBA Mortgage + Market Index\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"Mortgage + Bankers Association of America\",\"SourceURL\":\"http://www.mortgagebankers.org/\",\"Actual\":\"186.7\",\"Previous\":\"184.5\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/mba-mortgage-market-index\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T12:00:00.243\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USAMMMI\",\"Symbol\":\"USAMMMI\"},{\"CalendarId\":\"312697\",\"Date\":\"2023-01-11T12:00:00\",\"Country\":\"United + States\",\"Category\":\"MBA Purchase Index\",\"Event\":\"MBA Purchase Index\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"Mortgage + Bankers Association of America\",\"SourceURL\":\"http://www.mortgagebankers.org/\",\"Actual\":\"159.4\",\"Previous\":\"160.2\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/mba-purchase-index\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T12:00:00.433\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USAMPI\",\"Symbol\":\"USAMPI\"},{\"CalendarId\":\"315170\",\"Date\":\"2023-01-11T13:00:00\",\"Country\":\"Belarus\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Statistical Committee of the Republic of Belarus\",\"SourceURL\":\"http://www.belstat.gov.by/\",\"Actual\":\"12.8%\",\"Previous\":\"13.3%\",\"Forecast\":\"\",\"TEForecast\":\"12%\",\"URL\":\"/belarus/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T13:16:52.09\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BELARUSINFNRATE\",\"Symbol\":\"BELARUSINFNRATE\"},{\"CalendarId\":\"315165\",\"Date\":\"2023-01-11T14:30:00\",\"Country\":\"Kosovo\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Kosovo + Agency of Statistics\",\"SourceURL\":\"http://ask.rks-gov.net/\",\"Actual\":\"12.1%\",\"Previous\":\"11.6%\",\"Forecast\":\"\",\"TEForecast\":\"11%\",\"URL\":\"/kosovo/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T14:43:49.097\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"KOSSOVOINFNRATE\",\"Symbol\":\"KOSSOVOINFNRATE\"},{\"CalendarId\":\"315125\",\"Date\":\"2023-01-11T15:00:00\",\"Country\":\"Colombia\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Fedesarrollo\",\"SourceURL\":\"https://www.fedesarrollo.org.co/\",\"Actual\":\"-22.3\",\"Previous\":\"-24.8\",\"Forecast\":\"\",\"TEForecast\":\"-10\",\"URL\":\"/colombia/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T14:57:11.14\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"COLMBIACONDENCE\",\"Symbol\":\"ColmbiaCondence\"},{\"CalendarId\":\"312698\",\"Date\":\"2023-01-11T15:30:00\",\"Country\":\"United + States\",\"Category\":\"Gasoline Stocks Change\",\"Event\":\"EIA Gasoline + Stocks Change\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"http://www.eia.gov\",\"Actual\":\"4.114M\",\"Previous\":\"-0.346M\",\"Forecast\":\"1.186M\",\"TEForecast\":\"\",\"URL\":\"/united-states/gasoline-stocks-change\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-11T15:30:02.917\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTAGASSTOCHA\",\"Symbol\":\"UNITEDSTAGASSTOCHA\"},{\"CalendarId\":\"312699\",\"Date\":\"2023-01-11T15:30:00\",\"Country\":\"United + States\",\"Category\":\"Refinery Crude Runs\",\"Event\":\"EIA Refinery Crude + Runs Change\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"https://www.eia.gov\",\"Actual\":\"0.831M\",\"Previous\":\"-2.329M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/refinery-crude-runs\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T15:30:02.55\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTAREFCRURUN\",\"Symbol\":\"UNITEDSTAREFCRURUN\"},{\"CalendarId\":\"312700\",\"Date\":\"2023-01-11T15:30:00\",\"Country\":\"United + States\",\"Category\":\"Crude Oil Stocks Change\",\"Event\":\"EIA Crude Oil + Stocks Change\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"https://www.eia.gov\",\"Actual\":\"18.962M\",\"Previous\":\"1.694M\",\"Forecast\":\"-2.243M\",\"TEForecast\":\"\",\"URL\":\"/united-states/crude-oil-stocks-change\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-11T15:30:04.567\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTACRUOILSTOCH\",\"Symbol\":\"UNITEDSTACRUOILSTOCH\"},{\"CalendarId\":\"312701\",\"Date\":\"2023-01-11T15:30:00\",\"Country\":\"United + States\",\"Category\":\"Distillate Stocks\",\"Event\":\"EIA Distillate Stocks + Change\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"https://www.eia.gov\",\"Actual\":\"-1.069M\",\"Previous\":\"-1.427M\",\"Forecast\":\"-0.472M\",\"TEForecast\":\"\",\"URL\":\"/united-states/distillate-stocks\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T15:30:03.233\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTADISSTO\",\"Symbol\":\"UNITEDSTADISSTO\"},{\"CalendarId\":\"312702\",\"Date\":\"2023-01-11T15:30:00\",\"Country\":\"United + States\",\"Category\":\"Heating Oil Stocks\",\"Event\":\"EIA Heating Oil Stocks + Change\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"https://www.eia.gov\",\"Actual\":\"0.405M\",\"Previous\":\"-0.476M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/heating-oil-stocks\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T15:30:03.11\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTAHOS\",\"Symbol\":\"UNITEDSTAHOS\"},{\"CalendarId\":\"312703\",\"Date\":\"2023-01-11T15:30:00\",\"Country\":\"United + States\",\"Category\":\"Gasoline Production\",\"Event\":\"EIA Gasoline Production + Change\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"http://www.eia.gov\",\"Actual\":\"0.067M\",\"Previous\":\"-1.678M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/gasoline-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T15:30:01.99\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTAGASPRO\",\"Symbol\":\"UNITEDSTAGASPRO\"},{\"CalendarId\":\"312704\",\"Date\":\"2023-01-11T15:30:00\",\"Country\":\"United + States\",\"Category\":\"Cushing Crude Oil Stocks\",\"Event\":\"EIA Cushing + Crude Oil Stocks Change\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"https://www.eia.gov\",\"Actual\":\"2.511M\",\"Previous\":\"0.244M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/cushing-crude-oil-stocks\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T15:30:02.283\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTACCOS\",\"Symbol\":\"UNITEDSTACCOS\"},{\"CalendarId\":\"312705\",\"Date\":\"2023-01-11T15:30:00\",\"Country\":\"United + States\",\"Category\":\"Distillate Fuel Production\",\"Event\":\"EIA Distillate + Fuel Production Change\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"https://www.eia.gov\",\"Actual\":\"0.509M\",\"Previous\":\"-1.05M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/distillate-fuel-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T15:30:02.407\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTADISFUEPRO\",\"Symbol\":\"UNITEDSTADISFUEPRO\"},{\"CalendarId\":\"312706\",\"Date\":\"2023-01-11T15:30:00\",\"Country\":\"United + States\",\"Category\":\"Crude Oil Imports\",\"Event\":\"EIA Crude Oil Imports + Change\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"https://www.eia.gov\",\"Actual\":\"2.708M\",\"Previous\":\"-1.282M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/crude-oil-imports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T15:30:02.157\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"M\",\"Ticker\":\"UNITEDSTACRUOILIMP\",\"Symbol\":\"UNITEDSTACRUOILIMP\"},{\"CalendarId\":\"337123\",\"Date\":\"2023-01-11T16:30:00\",\"Country\":\"United + States\",\"Category\":\"Calendar\",\"Event\":\"17-Week Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"4.680%\",\"Previous\":\"4.570%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/calendar\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T16:35:10.973\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USD + CALENDAR\",\"Symbol\":\"\"},{\"CalendarId\":\"336963\",\"Date\":\"2023-01-11T17:00:00\",\"Country\":\"Canada\",\"Category\":\"5 + Year Note Yield\",\"Event\":\"5-Year Bond Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Treasury + Board of Canada\",\"SourceURL\":\"\",\"Actual\":\"3.140%\",\"Previous\":\"3.621%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/canada/5-year-note-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T17:03:12.41\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GCAN5Y\",\"Symbol\":\"GCAN5Y\"},{\"CalendarId\":\"315127\",\"Date\":\"2023-01-11T17:30:00\",\"Country\":\"Uruguay\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica, Uruguay\",\"SourceURL\":\"http://www.ine.gub.uy\",\"Actual\":\"-5.9%\",\"Previous\":\"-4.2%\",\"Forecast\":\"\",\"TEForecast\":\"-5.3%\",\"URL\":\"/uruguay/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T17:30:19.2\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"URUGUAYINDCTION\",\"Symbol\":\"URUGUAYINDCTION\"},{\"CalendarId\":\"312330\",\"Date\":\"2023-01-11T18:00:00\",\"Country\":\"United + States\",\"Category\":\"Government Bond 10Y\",\"Event\":\"10-Year Note Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"U.S. + Department of the Treasury\",\"SourceURL\":\"https://www.treasurydirect.gov\",\"Actual\":\"3.575%\",\"Previous\":\"3.625%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/government-bond-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T18:05:36.897\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USGG10YR\",\"Symbol\":\"USGG10YR\"},{\"CalendarId\":\"315183\",\"Date\":\"2023-01-11T21:45:00\",\"Country\":\"New + Zealand\",\"Category\":\"Building Permits MoM\",\"Event\":\"Building Permits + MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + New Zealand\",\"SourceURL\":\"https://www.stats.govt.nz/\",\"Actual\":\"7%\",\"Previous\":\"-11%\",\"Forecast\":\"\",\"TEForecast\":\"6.6%\",\"URL\":\"/new-zealand/building-permits-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T21:58:43.813\",\"Revised\":\"-10.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NZLBPM\",\"Symbol\":\"NZLBPM\"},{\"CalendarId\":\"315130\",\"Date\":\"2023-01-11T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Loan + Growth\",\"Event\":\"Bank Lending YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bank + of Japan\",\"SourceURL\":\"https://www.boj.or.jp\",\"Actual\":\"2.7%\",\"Previous\":\"2.7%\",\"Forecast\":\"\",\"TEForecast\":\"2.8%\",\"URL\":\"/japan/loan-growth\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-11T23:50:02.61\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JAPANLOAGRO\",\"Symbol\":\"JAPANLOAGRO\"},{\"CalendarId\":\"315131\",\"Date\":\"2023-01-11T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Current + Account\",\"Event\":\"Current Account\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Ministry + of Finance, Japan\",\"SourceURL\":\"http://www.mof.go.jp\",\"Actual\":\"\xA51803.6B\",\"Previous\":\"\xA5-64.1B\",\"Forecast\":\"\xA5471.1B\",\"TEForecast\":\"\xA5490B\",\"URL\":\"/japan/current-account\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-11T23:50:01.223\",\"Revised\":\"\",\"Currency\":\"\xA5\",\"Unit\":\"B\",\"Ticker\":\"JNBPAB\",\"Symbol\":\"JNBPAB\"},{\"CalendarId\":\"332970\",\"Date\":\"2023-01-12T00:00:00\",\"Country\":\"Algeria\",\"Category\":\"Holidays\",\"Event\":\"Berber + New Year\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/algeria/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSALGERIA\",\"Symbol\":\"\"},{\"CalendarId\":\"315086\",\"Date\":\"2023-01-12T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Imports\",\"Event\":\"Imports + MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Australian + Bureau of Statistic\",\"SourceURL\":\"https://www.abs.gov.au\",\"Actual\":\"-1.5%\",\"Previous\":\"-2%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/australia/imports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T00:35:54.737\",\"Revised\":\"-1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUITIMP\",\"Symbol\":\"AUITIMP\"},{\"CalendarId\":\"315087\",\"Date\":\"2023-01-12T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Exports\",\"Event\":\"Exports + MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"http://www.abs.gov.au/\",\"Actual\":\"-0.4%\",\"Previous\":\"-1.2%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/australia/exports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T00:36:25.213\",\"Revised\":\"-1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUITEXP\",\"Symbol\":\"AUITEXP\"},{\"CalendarId\":\"315088\",\"Date\":\"2023-01-12T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"http://www.abs.gov.au\",\"Actual\":\"A$13.201B\",\"Previous\":\"A$12.217B\",\"Forecast\":\"A$10.5B\",\"TEForecast\":\"A$10.9B\",\"URL\":\"/australia/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-12T00:30:06.64\",\"Revised\":\"\",\"Currency\":\"A$\",\"Unit\":\"B\",\"Ticker\":\"AUITGSB\",\"Symbol\":\"AUITGSB\"},{\"CalendarId\":\"315132\",\"Date\":\"2023-01-12T01:30:00\",\"Country\":\"China\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"0%\",\"Previous\":\"-0.2%\",\"Forecast\":\"-0.1%\",\"TEForecast\":\"0.1%\",\"URL\":\"/china/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-12T01:30:20.187\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHINAINFRATMOM\",\"Symbol\":\"CHINAINFRATMOM\"},{\"CalendarId\":\"315133\",\"Date\":\"2023-01-12T01:30:00\",\"Country\":\"China\",\"Category\":\"Producer + Prices Change\",\"Event\":\"PPI YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"-0.7%\",\"Previous\":\"-1.3%\",\"Forecast\":\"-0.1%\",\"TEForecast\":\"-0.2%\",\"URL\":\"/china/producer-prices-change\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-12T01:31:11.923\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHINAPROPRICHA\",\"Symbol\":\"CHINAPROPRICHA\"},{\"CalendarId\":\"315134\",\"Date\":\"2023-01-12T01:30:00\",\"Country\":\"China\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Bureau of Statistics of China\",\"SourceURL\":\"http://www.stats.gov.cn/\",\"Actual\":\"1.8%\",\"Previous\":\"1.6%\",\"Forecast\":\"1.8%\",\"TEForecast\":\"2%\",\"URL\":\"/china/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-12T01:31:00.943\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CNCPIYOY\",\"Symbol\":\"CNCPIYOY\"},{\"CalendarId\":\"315186\",\"Date\":\"2023-01-12T04:00:00\",\"Country\":\"Thailand\",\"Category\":\"Consumer + Confidence\",\"Event\":\"Consumer Confidence\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"University + of the Thai Chamber of Commerce\",\"SourceURL\":\"https://ism.utcc.ac.th/\",\"Actual\":\"49.7\",\"Previous\":\"47.9\",\"Forecast\":\"\",\"TEForecast\":\"47\",\"URL\":\"/thailand/consumer-confidence\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T03:09:21.98\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"THCCI\",\"Symbol\":\"THCCI\"},{\"CalendarId\":\"336448\",\"Date\":\"2023-01-12T05:00:00\",\"Country\":\"Japan\",\"Category\":\"Economy + Watchers Survey\",\"Event\":\"Eco Watchers Survey Current\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Cabinet + Office, Japan\",\"SourceURL\":\"https://www.cao.go.jp\",\"Actual\":\"47.9\",\"Previous\":\"48.1\",\"Forecast\":\"\",\"TEForecast\":\"48.6\",\"URL\":\"/japan/economy-watchers-survey\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T05:02:47.16\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"JAPANECOWATSUR\",\"Symbol\":\"JAPANECOWATSUR\"},{\"CalendarId\":\"336460\",\"Date\":\"2023-01-12T05:00:00\",\"Country\":\"Japan\",\"Category\":\"Economy + Watchers Survey Outlook\",\"Event\":\"Eco Watchers Survey Outlook\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Cabinet + Office, Japan\",\"SourceURL\":\"https://www.cao.go.jp\",\"Actual\":\"47.0\",\"Previous\":\"45.1\",\"Forecast\":\"\",\"TEForecast\":\"46\",\"URL\":\"/japan/economy-watchers-survey-outlook\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T05:20:19.53\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"JPNEWSO\",\"Symbol\":\"JPNEWSO\"},{\"CalendarId\":\"315137\",\"Date\":\"2023-01-12T06:00:00\",\"Country\":\"Finland\",\"Category\":\"Current + Account\",\"Event\":\"Current Account\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Finland\",\"SourceURL\":\"https://www.stat.fi\",\"Actual\":\"\u20AC1B\",\"Previous\":\"\u20AC-0.3B\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC0.2B\",\"URL\":\"/finland/current-account\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T06:00:25.943\",\"Revised\":\"\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"FICAEUR\",\"Symbol\":\"FICAEUR\"},{\"CalendarId\":\"315138\",\"Date\":\"2023-01-12T07:00:00\",\"Country\":\"China\",\"Category\":\"Total + Vehicle Sales\",\"Event\":\"Vehicle Sales YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"China + Association of Automobile Manufacturers\",\"SourceURL\":\"http://www.caam.org.cn\",\"Actual\":\"-8.4%\",\"Previous\":\"-7.9%\",\"Forecast\":\"\",\"TEForecast\":\"-5%\",\"URL\":\"/china/total-vehicle-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T07:01:33.807\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHINATOTVEHSAL\",\"Symbol\":\"CHINATOTVEHSAL\"},{\"CalendarId\":\"336142\",\"Date\":\"2023-01-12T07:00:00\",\"Country\":\"Norway\",\"Category\":\"Monthly + GDP MoM\",\"Event\":\"GDP MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Norway\",\"SourceURL\":\"https://www.ssb.no\",\"Actual\":\"0.2%\",\"Previous\":\"-0.8%\",\"Forecast\":\"\",\"TEForecast\":\"-0.4%\",\"URL\":\"/norway/monthly-gdp-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T07:28:21.2\",\"Revised\":\"-1%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NORMGM\",\"Symbol\":\"NORMGM\"},{\"CalendarId\":\"336143\",\"Date\":\"2023-01-12T07:00:00\",\"Country\":\"Norway\",\"Category\":\"Leading + Economic Index\",\"Event\":\"GDP Mainland MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Norway\",\"SourceURL\":\"https://www.ssb.no\",\"Actual\":\"0.2%\",\"Previous\":\"0.1%\",\"Forecast\":\"0.2%\",\"TEForecast\":\"-0.1%\",\"URL\":\"/norway/leading-economic-index\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T07:17:00.29\",\"Revised\":\"0%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NORWAYLEAECOIND\",\"Symbol\":\"NORWAYLEAECOIND\"},{\"CalendarId\":\"315141\",\"Date\":\"2023-01-12T07:00:00\",\"Country\":\"Romania\",\"Category\":\"GDP + Annual Growth Rate\",\"Event\":\"GDP Growth Rate YoY Final\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-09-30T00:00:00\",\"Source\":\"Institutul + National de Statistica\",\"SourceURL\":\"http://www.insse.ro/\",\"Actual\":\"3.8%\",\"Previous\":\"5.1%\",\"Forecast\":\"4%\",\"TEForecast\":\"4%\",\"URL\":\"/romania/gdp-growth-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T07:00:00.187\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ROMANIAGDPYOY\",\"Symbol\":\"RomaniaGDPYoY\"},{\"CalendarId\":\"315142\",\"Date\":\"2023-01-12T07:00:00\",\"Country\":\"Romania\",\"Category\":\"GDP + Growth Rate\",\"Event\":\"GDP Growth Rate QoQ Final\",\"Reference\":\"Q3\",\"ReferenceDate\":\"2022-09-30T00:00:00\",\"Source\":\"Institutul + National de Statistica\",\"SourceURL\":\"http://www.insse.ro/\",\"Actual\":\"1.2%\",\"Previous\":\"1.2%\",\"Forecast\":\"\",\"TEForecast\":\"1.3%\",\"URL\":\"/romania/gdp-growth\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T07:55:13.82\",\"Revised\":\"1.3%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ROMANIAGDPQOQ\",\"Symbol\":\"RomaniaGDPQoQ\"},{\"CalendarId\":\"315218\",\"Date\":\"2023-01-12T07:00:00\",\"Country\":\"Turkey\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Turkish + Statistical Institute\",\"SourceURL\":\"https://www.tuik.gov.tr/\",\"Actual\":\"1.5%\",\"Previous\":\"1.6%\",\"Forecast\":\"\",\"TEForecast\":\"0.5%\",\"URL\":\"/turkey/retail-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T07:02:35.92\",\"Revised\":\"1.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TURRETAILSALESMOM\",\"Symbol\":\"TURRetailSalesMoM\"},{\"CalendarId\":\"315220\",\"Date\":\"2023-01-12T07:00:00\",\"Country\":\"Turkey\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Turkish + Statistical Institute\",\"SourceURL\":\"https://www.tuik.gov.tr/\",\"Actual\":\"12.1%\",\"Previous\":\"9.3%\",\"Forecast\":\"\",\"TEForecast\":\"8.9%\",\"URL\":\"/turkey/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T07:02:10.08\",\"Revised\":\"9.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"TURRETAILSALESYOY\",\"Symbol\":\"TURRetailSalesYoY\"},{\"CalendarId\":\"315241\",\"Date\":\"2023-01-12T08:00:00\",\"Country\":\"Czech + Republic\",\"Category\":\"Retail Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Czech + Statistical Office\",\"SourceURL\":\"https://www.czso.cz\",\"Actual\":\"-0.3%\",\"Previous\":\"-2.1%\",\"Forecast\":\"\",\"TEForecast\":\"0.3%\",\"URL\":\"/czech-republic/retail-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T08:24:12.067\",\"Revised\":\"-1.8%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CZERETAILSALESMOM\",\"Symbol\":\"CZERetailSalesMoM\"},{\"CalendarId\":\"315243\",\"Date\":\"2023-01-12T08:00:00\",\"Country\":\"Czech + Republic\",\"Category\":\"Retail Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Czech + Statistical Office\",\"SourceURL\":\"https://www.czso.cz\",\"Actual\":\"-8.7%\",\"Previous\":\"-10.2%\",\"Forecast\":\"\",\"TEForecast\":\"-10%\",\"URL\":\"/czech-republic/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T09:15:59.79\",\"Revised\":\"-9.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CZERETAILSALESYOY\",\"Symbol\":\"CZERetailSalesYoY\"},{\"CalendarId\":\"315196\",\"Date\":\"2023-01-12T08:00:00\",\"Country\":\"Palestine\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Palestinian + Central Bureau of Statistics\",\"SourceURL\":\"https://www.pcbs.gov.ps/default.aspx\",\"Actual\":\"4.09%\",\"Previous\":\"4.3%\",\"Forecast\":\"\",\"TEForecast\":\"4.5%\",\"URL\":\"/palestine/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T08:00:16.267\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PALTINEINFNRATE\",\"Symbol\":\"PALTINEINFNRATE\"},{\"CalendarId\":\"314847\",\"Date\":\"2023-01-12T08:00:00\",\"Country\":\"Slovakia\",\"Category\":\"Retail + Sales MoM\",\"Event\":\"Retail Sales MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistical + Office of the Slovak Republic\",\"SourceURL\":\"https://www.statistics.sk\",\"Actual\":\"1.7%\",\"Previous\":\"-1.7%\",\"Forecast\":\"\",\"TEForecast\":\"1.1%\",\"URL\":\"/slovakia/retail-sales\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T08:14:30.37\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SVKRETAILSALESMOM\",\"Symbol\":\"SVKRetailSalesMoM\"},{\"CalendarId\":\"314848\",\"Date\":\"2023-01-12T08:00:00\",\"Country\":\"Slovakia\",\"Category\":\"Retail + Sales YoY\",\"Event\":\"Retail Sales YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistical + Office of the Slovak Republic\",\"SourceURL\":\"https://www.statistics.sk\",\"Actual\":\"-1.4%\",\"Previous\":\"-4.4%\",\"Forecast\":\"\",\"TEForecast\":\"-3.9%\",\"URL\":\"/slovakia/retail-sales-annual\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T08:04:12.89\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SVKRETAILSALESYOY\",\"Symbol\":\"SVKRetailSalesYoY\"},{\"CalendarId\":\"315244\",\"Date\":\"2023-01-12T08:15:00\",\"Country\":\"Namibia\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Bureau of Statistics, Namibia\",\"SourceURL\":\"https://nsa.org.na/\",\"Actual\":\"0.3%\",\"Previous\":\"0.5%\",\"Forecast\":\"\",\"TEForecast\":\"1.2%\",\"URL\":\"/namibia/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T08:19:05.273\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NAMIBIAINFRATMOM\",\"Symbol\":\"NAMIBIAINFRATMOM\"},{\"CalendarId\":\"315245\",\"Date\":\"2023-01-12T08:15:00\",\"Country\":\"Namibia\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Bureau of Statistics, Namibia\",\"SourceURL\":\"https://nsa.org.na/\",\"Actual\":\"6.9%\",\"Previous\":\"7%\",\"Forecast\":\"\",\"TEForecast\":\"6.1%\",\"URL\":\"/namibia/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T08:18:54.317\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"NAMIBIAIR\",\"Symbol\":\"NamibiaIR\"},{\"CalendarId\":\"337177\",\"Date\":\"2023-01-12T09:40:00\",\"Country\":\"Spain\",\"Category\":\"3 + Year Note Yield\",\"Event\":\"3-Year Bonos Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Tesoro + P\xFAblico\",\"SourceURL\":\"http://www.tesoro.es\",\"Actual\":\"2.81%\",\"Previous\":\"2.35%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/spain/3-year-note-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T09:50:51.073\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SPAIN3YNY\",\"Symbol\":\"SPAIN3YNY\"},{\"CalendarId\":\"337178\",\"Date\":\"2023-01-12T09:40:00\",\"Country\":\"Spain\",\"Category\":\"7 + Year Note Yield\",\"Event\":\"7-Year Obligacion Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Tesoro + P\xFAblico\",\"SourceURL\":\"http://www.tesoro.es\",\"Actual\":\"2.89%\",\"Previous\":\"3.247%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/spain/7-year-note-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T09:51:20.73\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ESPYIELD7Y\",\"Symbol\":\"ESPYIELD7Y\"},{\"CalendarId\":\"337230\",\"Date\":\"2023-01-12T09:40:00\",\"Country\":\"Spain\",\"Category\":\"Calendar\",\"Event\":\"15-Year + Index-Linked Obligacion Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"1.02%\",\"Previous\":\"0.607%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/spain/calendar\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T09:56:07.4\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ESP + CALENDAR\",\"Symbol\":\"\"},{\"CalendarId\":\"315258\",\"Date\":\"2023-01-12T10:00:00\",\"Country\":\"Croatia\",\"Category\":\"Producer + Prices Change\",\"Event\":\"PPI YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Croatian + Bureau of Statistics\",\"SourceURL\":\"https://www.dzs.hr\",\"Actual\":\"14.9%\",\"Previous\":\"17.9%\",\"Forecast\":\"\",\"TEForecast\":\"17.7%\",\"URL\":\"/croatia/producer-prices-change\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T11:27:37.797\",\"Revised\":\"17.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CROATIAPROPRICHA\",\"Symbol\":\"CROATIAPROPRICHA\"},{\"CalendarId\":\"315260\",\"Date\":\"2023-01-12T10:00:00\",\"Country\":\"Greece\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Statistical Service of Greece\",\"SourceURL\":\"https://www.statistics.gr/\",\"Actual\":\"7.2%\",\"Previous\":\"8.5%\",\"Forecast\":\"\",\"TEForecast\":\"8%\",\"URL\":\"/greece/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T09:59:24.78\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GKCPNEWY\",\"Symbol\":\"GKCPNEWY\"},{\"CalendarId\":\"315262\",\"Date\":\"2023-01-12T10:00:00\",\"Country\":\"Greece\",\"Category\":\"Harmonised + Inflation Rate YoY\",\"Event\":\"Harmonised Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Statistical Service Of Greece\",\"SourceURL\":\"https://www.statistics.gr/\",\"Actual\":\"7.6%\",\"Previous\":\"8.8%\",\"Forecast\":\"\",\"TEForecast\":\"8.4%\",\"URL\":\"/greece/harmonised-inflation-rate-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T09:59:24.647\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GRCHIRY\",\"Symbol\":\"GRCHIRY\"},{\"CalendarId\":\"315264\",\"Date\":\"2023-01-12T10:00:00\",\"Country\":\"Greece\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"National + Statistical Service of Greece\",\"SourceURL\":\"https://www.statistics.gr/\",\"Actual\":\"-0.5%\",\"Previous\":\"0.0%\",\"Forecast\":\"\",\"TEForecast\":\"0.4%\",\"URL\":\"/greece/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T10:00:23.653\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GREECEINFRATMOM\",\"Symbol\":\"GREECEINFRATMOM\"},{\"CalendarId\":\"315112\",\"Date\":\"2023-01-12T10:00:00\",\"Country\":\"Mauritius\",\"Category\":\"Tourist + Arrivals\",\"Event\":\"Tourist Arrivals YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Statistics Office, Mauritius\",\"SourceURL\":\"http://statsmauritius.govmu.org\",\"Actual\":\"170%\",\"Previous\":\"62%\",\"Forecast\":\"\",\"TEForecast\":\"68%\",\"URL\":\"/mauritius/tourist-arrivals\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T10:00:04.683\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MAURITIUSTOUARR\",\"Symbol\":\"MAURITIUSTOUARR\"},{\"CalendarId\":\"336315\",\"Date\":\"2023-01-12T10:10:00\",\"Country\":\"Italy\",\"Category\":\"3 + Year Note Yield\",\"Event\":\"3-Year BTP Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Dipartimento + del Tesoro\",\"SourceURL\":\"http://www.dt.tesoro.it\",\"Actual\":\"3.26%\",\"Previous\":\"3.07%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/italy/3-year-note-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T10:11:20.877\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITALY3YNY\",\"Symbol\":\"ITALY3YNY\"},{\"CalendarId\":\"336354\",\"Date\":\"2023-01-12T10:10:00\",\"Country\":\"Italy\",\"Category\":\"7 + Year Note Yield\",\"Event\":\"7-Year BTP Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Dipartimento + del Tesoro\",\"SourceURL\":\"http://www.dt.tesoro.it\",\"Actual\":\"3.77%\",\"Previous\":\"3.61%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/italy/7-year-note-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T10:11:28.183\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ITALY7YNY\",\"Symbol\":\"ITALY7YNY\"},{\"CalendarId\":\"315268\",\"Date\":\"2023-01-12T11:00:00\",\"Country\":\"Israel\",\"Category\":\"Imports\",\"Event\":\"Imports\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Bureau of Statistics, Israel\",\"SourceURL\":\"http://www1.cbs.gov.il\",\"Actual\":\"$8886.6M\",\"Previous\":\"$8249.6M\",\"Forecast\":\"\",\"TEForecast\":\"$ + 8100M\",\"URL\":\"/israel/imports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T11:07:09.67\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"M\",\"Ticker\":\"ISTBIM\",\"Symbol\":\"ISTBIM\"},{\"CalendarId\":\"315270\",\"Date\":\"2023-01-12T11:00:00\",\"Country\":\"Israel\",\"Category\":\"Exports\",\"Event\":\"Exports\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Bureau of Statistics, Israel\",\"SourceURL\":\"http://www1.cbs.gov.il\",\"Actual\":\"$5012.7M\",\"Previous\":\"$6267.3M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/israel/exports\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T11:06:06.947\",\"Revised\":\"$5341.3M\",\"Currency\":\"$\",\"Unit\":\"M\",\"Ticker\":\"ISTBEX\",\"Symbol\":\"ISTBEX\"},{\"CalendarId\":\"315271\",\"Date\":\"2023-01-12T11:00:00\",\"Country\":\"Israel\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Bureau of Statistics, Israel\",\"SourceURL\":\"https://www.cbs.gov.il\",\"Actual\":\"$-3873.9M\",\"Previous\":\"$-2908.3M\",\"Forecast\":\"\",\"TEForecast\":\"$ + -3490M\",\"URL\":\"/israel/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T11:06:07.117\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"M\",\"Ticker\":\"ISTBAL\",\"Symbol\":\"ISTBAL\"},{\"CalendarId\":\"334655\",\"Date\":\"2023-01-12T11:00:00\",\"Country\":\"Serbia\",\"Category\":\"Interest + Rate\",\"Event\":\"Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-01-12T00:00:00\",\"Source\":\"National + Bank of Serbia\",\"SourceURL\":\"https://www.nbs.rs\",\"Actual\":\"5.25%\",\"Previous\":\"5%\",\"Forecast\":\"5.25%\",\"TEForecast\":\"5.25%\",\"URL\":\"/serbia/interest-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T11:00:07.68\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SERRBIAINTTRATE\",\"Symbol\":\"SerrbiaInttRate\"},{\"CalendarId\":\"336429\",\"Date\":\"2023-01-12T11:00:00\",\"Country\":\"Serbia\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistical + Office of the Republic of Serbia\",\"SourceURL\":\"\",\"Actual\":\"249.7\",\"Previous\":\"248.6\",\"Forecast\":\"\",\"TEForecast\":\"249.2\",\"URL\":\"/serbia/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T11:02:57.68\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SERBIACONPRIINDCPI\",\"Symbol\":\"SERBIACONPRIINDCPI\"},{\"CalendarId\":\"315163\",\"Date\":\"2023-01-12T11:00:00\",\"Country\":\"Serbia\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistical + Office of the Republic of Serbia\",\"SourceURL\":\"https://www.stat.gov.rs\",\"Actual\":\"15.1%\",\"Previous\":\"15.1%\",\"Forecast\":\"15.2%\",\"TEForecast\":\"14.9%\",\"URL\":\"/serbia/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T11:00:29.763\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SERRBIAINFNRATE\",\"Symbol\":\"SerrbiaInfnRate\"},{\"CalendarId\":\"315164\",\"Date\":\"2023-01-12T11:00:00\",\"Country\":\"Serbia\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistical + Office of the Republic of Serbia\",\"SourceURL\":\"https://www.stat.gov.rs\",\"Actual\":\"0.5%\",\"Previous\":\"1%\",\"Forecast\":\"0.8%\",\"TEForecast\":\"0.7%\",\"URL\":\"/serbia/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T11:00:43.96\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SERBIAINFRATMOM\",\"Symbol\":\"SERBIAINFRATMOM\"},{\"CalendarId\":\"312709\",\"Date\":\"2023-01-12T11:30:00\",\"Country\":\"India\",\"Category\":\"Money + Supply M3\",\"Event\":\"M3 Money Supply YoY\",\"Reference\":\"Dec/30\",\"ReferenceDate\":\"2022-12-30T00:00:00\",\"Source\":\"Reserve + Bank of India\",\"SourceURL\":\"https://www.rbi.org.in\",\"Actual\":\"8.7%\",\"Previous\":\"8.8%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/india/money-supply-m3\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T11:36:09.393\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"INDIAMONSUPM3\",\"Symbol\":\"INDIAMONSUPM3\"},{\"CalendarId\":\"315277\",\"Date\":\"2023-01-12T11:30:00\",\"Country\":\"Turkey\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"Central + Bank of the Republic of Turkey\",\"SourceURL\":\"https://www.tcmb.gov.tr\",\"Actual\":\"$79.66B\",\"Previous\":\"$82.9B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/turkey/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T11:31:19.867\",\"Revised\":\"$82.91B\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"TURKEYFOREXCRES\",\"Symbol\":\"TURKEYFOREXCRES\"},{\"CalendarId\":\"315166\",\"Date\":\"2023-01-12T12:00:00\",\"Country\":\"India\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Ministry + of Statistics and Programme Implementation (MOSPI)\",\"SourceURL\":\"https://www.mospi.gov.in/\",\"Actual\":\"7.1%\",\"Previous\":\"-4%\",\"Forecast\":\"2.6%\",\"TEForecast\":\"2.5%\",\"URL\":\"/india/industrial-production\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-12T12:00:33.247\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"INPIINDY\",\"Symbol\":\"INPIINDY\"},{\"CalendarId\":\"315167\",\"Date\":\"2023-01-12T12:00:00\",\"Country\":\"India\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + of Statistics and Programme Implementation (MOSPI)\",\"SourceURL\":\"https://www.mospi.gov.in/\",\"Actual\":\"-0.45%\",\"Previous\":\"-0.11%\",\"Forecast\":\"\",\"TEForecast\":\"0.2%\",\"URL\":\"/india/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T12:02:14.957\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"INDIAINFRATMOM\",\"Symbol\":\"INDIAINFRATMOM\"},{\"CalendarId\":\"315168\",\"Date\":\"2023-01-12T12:00:00\",\"Country\":\"India\",\"Category\":\"Manufacturing + Production\",\"Event\":\"Manufacturing Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Ministry + of Statistics and Programme Implementation (MOSPI)\",\"SourceURL\":\"https://www.mospi.gov.in/\",\"Actual\":\"6.1%\",\"Previous\":\"-5.6%\",\"Forecast\":\"\",\"TEForecast\":\"3.6%\",\"URL\":\"/india/manufacturing-production\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-12T12:00:32.917\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"INDIAMANPRO\",\"Symbol\":\"INDIAMANPRO\"},{\"CalendarId\":\"315169\",\"Date\":\"2023-01-12T12:00:00\",\"Country\":\"India\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + of Statistics and Programme Implementation (MOSPI)\",\"SourceURL\":\"https://www.mospi.gov.in/\",\"Actual\":\"5.72%\",\"Previous\":\"5.88%\",\"Forecast\":\"5.9%\",\"TEForecast\":\"6%\",\"URL\":\"/india/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-12T12:00:20.9\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"INCPIINY\",\"Symbol\":\"INCPIINY\"},{\"CalendarId\":\"314884\",\"Date\":\"2023-01-12T12:00:00\",\"Country\":\"Mozambique\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional De Estatistica, Mozambique\",\"SourceURL\":\"http://www.ine.gov.mz\",\"Actual\":\"10.91%\",\"Previous\":\"11.25%\",\"Forecast\":\"\",\"TEForecast\":\"10.8%\",\"URL\":\"/mozambique/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T11:57:57.267\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"MOZAMBIQUEIR\",\"Symbol\":\"MozambiqueIR\"},{\"CalendarId\":\"312710\",\"Date\":\"2023-01-12T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Initial Jobless Claims\",\"Event\":\"Initial Jobless + Claims\",\"Reference\":\"Jan/07\",\"ReferenceDate\":\"2023-01-07T00:00:00\",\"Source\":\"U.S. + Department of Labor\",\"SourceURL\":\"http://www.dol.gov\",\"Actual\":\"205K\",\"Previous\":\"206K\",\"Forecast\":\"215K\",\"TEForecast\":\"215K\",\"URL\":\"/united-states/jobless-claims\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-12T13:30:33.553\",\"Revised\":\"204K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"IJCUSA\",\"Symbol\":\"IJCUSA\"},{\"CalendarId\":\"312711\",\"Date\":\"2023-01-12T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Jobless Claims 4-week Average\",\"Event\":\"Jobless + Claims 4-week Average\",\"Reference\":\"Jan/07\",\"ReferenceDate\":\"2023-01-07T00:00:00\",\"Source\":\"U.S. + Department of Labor\",\"SourceURL\":\"http://www.dol.gov\",\"Actual\":\"212.5K\",\"Previous\":\"214.25K\",\"Forecast\":\"\",\"TEForecast\":\"214.5K\",\"URL\":\"/united-states/jobless-claims-4-week-average\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T13:30:33.307\",\"Revised\":\"213.75K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"UNITEDSTAJC4A\",\"Symbol\":\"UNITEDSTAJC4A\"},{\"CalendarId\":\"312712\",\"Date\":\"2023-01-12T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Continuing Jobless Claims\",\"Event\":\"Continuing + Jobless Claims\",\"Reference\":\"Dec/31\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Department of Labor\",\"SourceURL\":\"http://www.dol.gov\",\"Actual\":\"1634K\",\"Previous\":\"1697K\",\"Forecast\":\"1705K\",\"TEForecast\":\"1691K\",\"URL\":\"/united-states/continuing-jobless-claims\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T13:30:33.03\",\"Revised\":\"1694K\",\"Currency\":\"\",\"Unit\":\"K\",\"Ticker\":\"UNITEDSTACONJOBCLA\",\"Symbol\":\"UNITEDSTACONJOBCLA\"},{\"CalendarId\":\"315171\",\"Date\":\"2023-01-12T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Inflation Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"-0.1%\",\"Previous\":\"0.1%\",\"Forecast\":\"0%\",\"TEForecast\":\"-0.1%\",\"URL\":\"/united-states/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-12T13:30:02.787\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTAINFRATMOM\",\"Symbol\":\"UNITEDSTAINFRATMOM\"},{\"CalendarId\":\"315172\",\"Date\":\"2023-01-12T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Core Inflation Rate MoM\",\"Event\":\"Core Inflation + Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov\",\"Actual\":\"0.3%\",\"Previous\":\"0.2%\",\"Forecast\":\"0.3%\",\"TEForecast\":\"0.2%\",\"URL\":\"/united-states/core-inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-12T13:30:01.96\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USACIRM\",\"Symbol\":\"USACIRM\"},{\"CalendarId\":\"315173\",\"Date\":\"2023-01-12T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Inflation Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov/\",\"Actual\":\"6.5%\",\"Previous\":\"7.1%\",\"Forecast\":\"6.5%\",\"TEForecast\":\"6.7%\",\"URL\":\"/united-states/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-12T13:30:02.533\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CPI + YOY\",\"Symbol\":\"CPI YOY\"},{\"CalendarId\":\"315174\",\"Date\":\"2023-01-12T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Core Inflation Rate\",\"Event\":\"Core Inflation Rate + YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"https://www.bls.gov\",\"Actual\":\"5.7%\",\"Previous\":\"6%\",\"Forecast\":\"5.7%\",\"TEForecast\":\"5.8%\",\"URL\":\"/united-states/core-inflation-rate\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-12T13:30:02.063\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USACORECPIRATE\",\"Symbol\":\"USACORECPIRATE\"},{\"CalendarId\":\"334616\",\"Date\":\"2023-01-12T13:30:00\",\"Country\":\"United + States\",\"Category\":\"Consumer Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"U.S. + Bureau of Labor Statistics\",\"SourceURL\":\"http://www.bls.gov\",\"Actual\":\"296.797\",\"Previous\":\"297.711\",\"Forecast\":\"296.701\",\"TEForecast\":\"298\",\"URL\":\"/united-states/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-12T13:30:02.277\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"UNITEDSTACONPRIINDCP\",\"Symbol\":\"UNITEDSTACONPRIINDCP\"},{\"CalendarId\":\"314834\",\"Date\":\"2023-01-12T13:50:00\",\"Country\":\"Germany\",\"Category\":\"Current + Account\",\"Event\":\"Current Account\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Deutsche + Bundesbank\",\"SourceURL\":\"https://www.bundesbank.de\",\"Actual\":\"\u20AC16.9B\",\"Previous\":\"\u20AC5.7B\",\"Forecast\":\"\",\"TEForecast\":\"\u20AC8.8B\",\"URL\":\"/germany/current-account\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T13:50:06.463\",\"Revised\":\"\u20AC5.9B\",\"Currency\":\"\u20AC\",\"Unit\":\"B\",\"Ticker\":\"GRCAEU\",\"Symbol\":\"GRCAEU\"},{\"CalendarId\":\"315316\",\"Date\":\"2023-01-12T14:00:00\",\"Country\":\"Brazil\",\"Category\":\"Business + Confidence\",\"Event\":\"Business Confidence\",\"Reference\":\"Jan\",\"ReferenceDate\":\"2023-01-31T00:00:00\",\"Source\":\"Confederacao + Nacional da Industria (CNI)\",\"SourceURL\":\"http://www.portaldaindustria.com.br\",\"Actual\":\"48.6\",\"Previous\":\"50.8\",\"Forecast\":\"\",\"TEForecast\":\"51\",\"URL\":\"/brazil/business-confidence\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-12T14:07:54.007\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"BRLBC\",\"Symbol\":\"BRLBC\"},{\"CalendarId\":\"312713\",\"Date\":\"2023-01-12T15:30:00\",\"Country\":\"United + States\",\"Category\":\"Natural Gas Stocks Change\",\"Event\":\"EIA Natural + Gas Stocks Change\",\"Reference\":\"Jan/06\",\"ReferenceDate\":\"2023-01-06T00:00:00\",\"Source\":\"U.S. + Energy Information Administration\",\"SourceURL\":\"http://www.eia.gov/\",\"Actual\":\"11Bcf\",\"Previous\":\"-221Bcf\",\"Forecast\":\"-13Bcf\",\"TEForecast\":\"\",\"URL\":\"/united-states/natural-gas-stocks-change\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T15:30:01.663\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"Bcf\",\"Ticker\":\"UNITEDSTANATGASSTOCH\",\"Symbol\":\"UNITEDSTANATGASSTOCH\"},{\"CalendarId\":\"312714\",\"Date\":\"2023-01-12T16:30:00\",\"Country\":\"United + States\",\"Category\":\"8 Week Bill Yield\",\"Event\":\"8-Week Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"https://www.treasurydirect.gov\",\"Actual\":\"4.465%\",\"Previous\":\"4.430%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/8-week-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T16:32:23.19\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"USA8WBY\",\"Symbol\":\"USA8WBY\"},{\"CalendarId\":\"312715\",\"Date\":\"2023-01-12T16:30:00\",\"Country\":\"United + States\",\"Category\":\"4 Week Bill Yield\",\"Event\":\"4-Week Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"https://www.treasurydirect.gov\",\"Actual\":\"4.370%\",\"Previous\":\"4.100%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/4-week-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T16:32:13.54\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTA4WEEBILYIE\",\"Symbol\":\"UNITEDSTA4WEEBILYIE\"},{\"CalendarId\":\"336965\",\"Date\":\"2023-01-12T17:00:00\",\"Country\":\"Canada\",\"Category\":\"2 + Year Note Yield\",\"Event\":\"2-Year Bond Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Treasury + Board of Canada\",\"SourceURL\":\"\",\"Actual\":\"3.747%\",\"Previous\":\"3.684%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/canada/2-year-note-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T17:02:04.47\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GCAN2Y\",\"Symbol\":\"GCAN2Y\"},{\"CalendarId\":\"315177\",\"Date\":\"2023-01-12T17:00:00\",\"Country\":\"United + States\",\"Category\":\"Grain Stocks Corn\",\"Event\":\"Quarterly Grain Stocks + - Corn\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"US + Department of Agriculture\",\"SourceURL\":\"https://www.usda.gov/\",\"Actual\":\"10.809B\",\"Previous\":\"1.377B\",\"Forecast\":\"11.153B\",\"TEForecast\":\"\",\"URL\":\"/united-states/grain-stocks-corn\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T17:00:59.903\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"B\",\"Ticker\":\"UNITEDSTAQGS-C\",\"Symbol\":\"UNITEDSTAQGS-C\"},{\"CalendarId\":\"315178\",\"Date\":\"2023-01-12T17:00:00\",\"Country\":\"United + States\",\"Category\":\"Grain Stocks Soy\",\"Event\":\"Quarterly Grain Stocks + - Soy\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"US + Department of Agriculture\",\"SourceURL\":\"https://www.usda.gov/\",\"Actual\":\"3.022B\",\"Previous\":\"0.274B\",\"Forecast\":\"3.132B\",\"TEForecast\":\"\",\"URL\":\"/united-states/grain-stocks-soy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T17:01:00.173\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"B\",\"Ticker\":\"UNITEDSTAQGS-S\",\"Symbol\":\"UNITEDSTAQGS-S\"},{\"CalendarId\":\"315179\",\"Date\":\"2023-01-12T17:00:00\",\"Country\":\"United + States\",\"Category\":\"Grain Stocks Wheat\",\"Event\":\"Quarterly Grain Stocks + - Wheat\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"US + Department of Agriculture\",\"SourceURL\":\"https://www.usda.gov/\",\"Actual\":\"1.28B\",\"Previous\":\"1.776B\",\"Forecast\":\"1.344B\",\"TEForecast\":\"\",\"URL\":\"/united-states/grain-stocks-wheat\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T17:01:00.287\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"B\",\"Ticker\":\"UNITEDSTAQGS-W\",\"Symbol\":\"UNITEDSTAQGS-W\"},{\"CalendarId\":\"334574\",\"Date\":\"2023-01-12T17:00:00\",\"Country\":\"United + States\",\"Category\":\"Calendar\",\"Event\":\"WASDE Report\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/calendar\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T17:00:00\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"USD + CALENDAR\",\"Symbol\":\"\"},{\"CalendarId\":\"312318\",\"Date\":\"2023-01-12T18:00:00\",\"Country\":\"United + States\",\"Category\":\"30 Year Bond Yield\",\"Event\":\"30-Year Bond Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Federal + Reserve\",\"SourceURL\":\"https://www.treasurydirect.gov\",\"Actual\":\"3.585%\",\"Previous\":\"3.513%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/united-states/30-year-bond-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T18:02:45.573\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDSTA30YEABONYIE\",\"Symbol\":\"UNITEDSTA30YEABONYIE\"},{\"CalendarId\":\"315317\",\"Date\":\"2023-01-12T19:00:00\",\"Country\":\"Argentina\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Censos (INDEC)\",\"SourceURL\":\"http://www.indec.gob.ar/\",\"Actual\":\"5.1%\",\"Previous\":\"4.9%\",\"Forecast\":\"5.2%\",\"TEForecast\":\"5.6%\",\"URL\":\"/argentina/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T19:00:31.77\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ARGENTINAINFRATMOM\",\"Symbol\":\"ARGENTINAINFRATMOM\"},{\"CalendarId\":\"315318\",\"Date\":\"2023-01-12T19:00:00\",\"Country\":\"Argentina\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estad\xEDstica y Censos (INDEC)\",\"SourceURL\":\"http://www.indec.gob.ar/\",\"Actual\":\"94.8%\",\"Previous\":\"92.4%\",\"Forecast\":\"95.4%\",\"TEForecast\":\"97.4%\",\"URL\":\"/argentina/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T19:00:32.463\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ARCPIYOY\",\"Symbol\":\"ARCPIYOY\"},{\"CalendarId\":\"335823\",\"Date\":\"2023-01-12T19:00:00\",\"Country\":\"United + States\",\"Category\":\"Government Budget Value\",\"Event\":\"Monthly Budget + Statement\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Financial + Management Service, US Treasury\",\"SourceURL\":\"https://www.fiscal.treasury.gov\",\"Actual\":\"$-85B\",\"Previous\":\"$-249B\",\"Forecast\":\"$-70B\",\"TEForecast\":\"$-73B\",\"URL\":\"/united-states/government-budget-value\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-12T19:00:00.173\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"UNITEDSTAGOVBUDVAL\",\"Symbol\":\"UNITEDSTAGOVBUDVAL\"},{\"CalendarId\":\"315194\",\"Date\":\"2023-01-12T19:30:00\",\"Country\":\"Angola\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estat\xEDstica, Angola\",\"SourceURL\":\"https://www.ine.gov.ao/\",\"Actual\":\"13.86%\",\"Previous\":\"15.24%\",\"Forecast\":\"\",\"TEForecast\":\"14.4%\",\"URL\":\"/angola/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T19:43:44.287\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ANGOLAIR\",\"Symbol\":\"AngolaIR\"},{\"CalendarId\":\"315195\",\"Date\":\"2023-01-12T19:30:00\",\"Country\":\"Angola\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Instituto + Nacional de Estat\xEDstica, Angola\",\"SourceURL\":\"https://www.ine.gov.ao/\",\"Actual\":\"0.87%\",\"Previous\":\"0.82%\",\"Forecast\":\"\",\"TEForecast\":\"0.8%\",\"URL\":\"/angola/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T19:43:57.493\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ANGOLAINFRATMOM\",\"Symbol\":\"ANGOLAINFRATMOM\"},{\"CalendarId\":\"315180\",\"Date\":\"2023-01-12T20:00:00\",\"Country\":\"Paraguay\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Banco + Central del Paraguay\",\"SourceURL\":\"https://www.bcp.gov.py\",\"Actual\":\"$-527.5M\",\"Previous\":\"$-525M\",\"Forecast\":\"\",\"TEForecast\":\"$ + -326.3M\",\"URL\":\"/paraguay/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T20:07:10.94\",\"Revised\":\"$-537.6M\",\"Currency\":\"$\",\"Unit\":\"M\",\"Ticker\":\"PARAGUAYBT\",\"Symbol\":\"ParaguayBT\"},{\"CalendarId\":\"315181\",\"Date\":\"2023-01-12T21:00:00\",\"Country\":\"South + Korea\",\"Category\":\"Import Prices YoY\",\"Event\":\"Import Prices YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"The + Bank of Korea\",\"SourceURL\":\"https://www.bok.or.kr\",\"Actual\":\"9.1%\",\"Previous\":\"14%\",\"Forecast\":\"\",\"TEForecast\":\"12.5%\",\"URL\":\"/south-korea/import-prices-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T21:00:00.407\",\"Revised\":\"14.2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"KORIPY\",\"Symbol\":\"KORIPY\"},{\"CalendarId\":\"315182\",\"Date\":\"2023-01-12T21:00:00\",\"Country\":\"South + Korea\",\"Category\":\"Export Prices YoY\",\"Event\":\"Export Prices YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"The + Bank of Korea\",\"SourceURL\":\"https://www.bok.or.kr\",\"Actual\":\"3.1%\",\"Previous\":\"8.3%\",\"Forecast\":\"\",\"TEForecast\":\"6.5%\",\"URL\":\"/south-korea/export-prices-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T21:00:00.223\",\"Revised\":\"8.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"KOREPY\",\"Symbol\":\"KOREPY\"},{\"CalendarId\":\"336035\",\"Date\":\"2023-01-12T23:00:00\",\"Country\":\"Peru\",\"Category\":\"Interest + Rate\",\"Event\":\"Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-01-12T00:00:00\",\"Source\":\"Central + Reserve Bank of Peru\",\"SourceURL\":\"http://www.bcrp.gob.pe\",\"Actual\":\"7.75%\",\"Previous\":\"7.5%\",\"Forecast\":\"7.75%\",\"TEForecast\":\"7.75%\",\"URL\":\"/peru/interest-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-12T23:00:46.24\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"PRRRONUS\",\"Symbol\":\"PRRRONUS\"},{\"CalendarId\":\"312667\",\"Date\":\"2023-01-12T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Foreign + Bond Investment\",\"Event\":\"Foreign Bond Investment\",\"Reference\":\"Dec/31\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + of Finance, Japan\",\"SourceURL\":\"http://www.mof.go.jp\",\"Actual\":\"\xA5-91.8B\",\"Previous\":\"\xA5-458.6B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/foreign-bond-investment\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T03:58:32.997\",\"Revised\":\"\xA5-459.5B\",\"Currency\":\"\xA5\",\"Unit\":\"B\",\"Ticker\":\"JAPANFORBONINV\",\"Symbol\":\"JAPANFORBONINV\"},{\"CalendarId\":\"312668\",\"Date\":\"2023-01-12T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Foreign + Stock Investment\",\"Event\":\"Stock Investment by Foreigners\",\"Reference\":\"Dec/31\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Ministry + of Finance, Japan\",\"SourceURL\":\"http://www.mof.go.jp\",\"Actual\":\"\xA5131.9B\",\"Previous\":\"\xA5-265.7B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/foreign-stock-investment\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T03:59:36\",\"Revised\":\"\xA5-265.1B\",\"Currency\":\"\xA5\",\"Unit\":\"B\",\"Ticker\":\"JAPANFORSTOINV\",\"Symbol\":\"JAPANFORSTOINV\"},{\"CalendarId\":\"312707\",\"Date\":\"2023-01-12T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Foreign + Bond Investment\",\"Event\":\"Foreign Bond Investment\",\"Reference\":\"Jan/07\",\"ReferenceDate\":\"2023-01-07T00:00:00\",\"Source\":\"Ministry + of Finance, Japan\",\"SourceURL\":\"http://www.mof.go.jp\",\"Actual\":\"\xA5566.8B\",\"Previous\":\"\xA5-91.8B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/foreign-bond-investment\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T03:59:02.2\",\"Revised\":\"\",\"Currency\":\"\xA5\",\"Unit\":\"B\",\"Ticker\":\"JAPANFORBONINV\",\"Symbol\":\"JAPANFORBONINV\"},{\"CalendarId\":\"312708\",\"Date\":\"2023-01-12T23:50:00\",\"Country\":\"Japan\",\"Category\":\"Foreign + Stock Investment\",\"Event\":\"Stock Investment by Foreigners\",\"Reference\":\"Jan/07\",\"ReferenceDate\":\"2023-01-07T00:00:00\",\"Source\":\"Ministry + of Finance, Japan\",\"SourceURL\":\"http://www.mof.go.jp\",\"Actual\":\"\xA5-199.1B\",\"Previous\":\"\xA5131.9B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/foreign-stock-investment\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T03:59:53.04\",\"Revised\":\"\",\"Currency\":\"\xA5\",\"Unit\":\"B\",\"Ticker\":\"JAPANFORSTOINV\",\"Symbol\":\"JAPANFORSTOINV\"},{\"CalendarId\":\"333241\",\"Date\":\"2023-01-13T00:00:00\",\"Country\":\"Cape + Verde\",\"Category\":\"Holidays\",\"Event\":\"Democracy Day\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"\",\"Previous\":\"\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/cape-verde/holidays\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2022-12-05T15:54:15.863\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HOLIDAYSCAPE + VERDE\",\"Symbol\":\"\"},{\"CalendarId\":\"315184\",\"Date\":\"2023-01-13T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Home + Loans\",\"Event\":\"Home Loans MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"http://www.abs.gov.au\",\"Actual\":\"-3.8%\",\"Previous\":\"-3.1%\",\"Forecast\":\"-3%\",\"TEForecast\":\"-2.3%\",\"URL\":\"/australia/home-loans\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-13T00:42:52.42\",\"Revised\":\"-2.9%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUSTRALIAHOMLOA\",\"Symbol\":\"AUSTRALIAHOMLOA\"},{\"CalendarId\":\"315185\",\"Date\":\"2023-01-13T00:30:00\",\"Country\":\"Australia\",\"Category\":\"Investment + Lending For Homes\",\"Event\":\"Investment Lending for Homes\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Australian + Bureau of Statistics\",\"SourceURL\":\"http://www.abs.gov.au\",\"Actual\":\"-3.6%\",\"Previous\":\"-2.3%\",\"Forecast\":\"\",\"TEForecast\":\"-1.2%\",\"URL\":\"/australia/investment-lending-for-homes\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-13T00:43:06.093\",\"Revised\":\"-2.2%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"AUSILFH\",\"Symbol\":\"AUSILFH\"},{\"CalendarId\":\"336033\",\"Date\":\"2023-01-13T01:00:00\",\"Country\":\"South + Korea\",\"Category\":\"Interest Rate\",\"Event\":\"Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-01-13T00:00:00\",\"Source\":\"The + Bank of Korea\",\"SourceURL\":\"https://www.bok.or.kr\",\"Actual\":\"3.5%\",\"Previous\":\"3.25%\",\"Forecast\":\"3.5%\",\"TEForecast\":\"3.5%\",\"URL\":\"/south-korea/interest-rate\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-13T00:50:53.56\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"KORP7DR\",\"Symbol\":\"KORP7DR\"},{\"CalendarId\":\"315324\",\"Date\":\"2023-01-13T03:00:00\",\"Country\":\"China\",\"Category\":\"Exports + YoY\",\"Event\":\"Exports YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"General + Administration of Customs\",\"SourceURL\":\"http://www.customs.gov.cn\",\"Actual\":\"-9.9%\",\"Previous\":\"-8.9%\",\"Forecast\":\"-10%\",\"TEForecast\":\"-9.2%\",\"URL\":\"/china/exports-yoy\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-13T08:45:41.997\",\"Revised\":\"-8.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHNEXPYOY\",\"Symbol\":\"CHNEXPYOY\"},{\"CalendarId\":\"315325\",\"Date\":\"2023-01-13T03:00:00\",\"Country\":\"China\",\"Category\":\"Imports + YoY\",\"Event\":\"Imports YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"General + Administration of Customs\",\"SourceURL\":\"http://www.customs.gov.cn\",\"Actual\":\"-7.5%\",\"Previous\":\"-10.6%\",\"Forecast\":\"-9.8%\",\"TEForecast\":\"-9.5%\",\"URL\":\"/china/imports-yoy\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-13T03:17:55.99\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"CHNIMPYOY\",\"Symbol\":\"CHNIMPYOY\"},{\"CalendarId\":\"315326\",\"Date\":\"2023-01-13T03:00:00\",\"Country\":\"China\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"General + Administration of Customs\",\"SourceURL\":\"http://www.customs.gov.cn/\",\"Actual\":\"$78B\",\"Previous\":\"$69.25B\",\"Forecast\":\"$76.2B\",\"TEForecast\":\"$ + 80B\",\"URL\":\"/china/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-13T08:45:31.293\",\"Revised\":\"$69.84B\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"CNFRBALD\",\"Symbol\":\"CNFRBALD\"},{\"CalendarId\":\"312341\",\"Date\":\"2023-01-13T03:35:00\",\"Country\":\"Japan\",\"Category\":\"5 + Year Note Yield\",\"Event\":\"5-Year JGB Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"Japan + Department of Treasury\",\"SourceURL\":\"\",\"Actual\":\"0.393%\",\"Previous\":\"0.121%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/5-year-note-yield\",\"DateSpan\":\"0\",\"Importance\":0,\"LastUpdate\":\"2023-01-13T03:41:44.123\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"JAPAN5YEANOTYIE\",\"Symbol\":\"JAPAN5YEANOTYIE\"},{\"CalendarId\":\"334666\",\"Date\":\"2023-01-13T03:35:00\",\"Country\":\"Japan\",\"Category\":\"3 + Month Bill Yield\",\"Event\":\"3-Month Bill Auction\",\"Reference\":\"\",\"ReferenceDate\":null,\"Source\":\"\",\"SourceURL\":\"\",\"Actual\":\"-0.1283%\",\"Previous\":\"-0.1206%\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/japan/3-month-bill-yield\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T03:42:04.38\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GJGB3M\",\"Symbol\":\"GJGB3M\"},{\"CalendarId\":\"315188\",\"Date\":\"2023-01-13T06:00:00\",\"Country\":\"Finland\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Finland\",\"SourceURL\":\"https://www.stat.fi\",\"Actual\":\"9.1%\",\"Previous\":\"9.1%\",\"Forecast\":\"\",\"TEForecast\":\"9.5%\",\"URL\":\"/finland/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T06:01:11.637\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FICP2YOY\",\"Symbol\":\"FICP2YOY\"},{\"CalendarId\":\"315189\",\"Date\":\"2023-01-13T06:00:00\",\"Country\":\"Finland\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Finland\",\"SourceURL\":\"https://www.stat.fi\",\"Actual\":\"-0.1%\",\"Previous\":\"1.2%\",\"Forecast\":\"\",\"TEForecast\":\"0.3%\",\"URL\":\"/finland/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T06:02:09.613\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FINLANDINFRATMOM\",\"Symbol\":\"FINLANDINFRATMOM\"},{\"CalendarId\":\"315190\",\"Date\":\"2023-01-13T06:00:00\",\"Country\":\"Finland\",\"Category\":\"Monthly + GDP YoY\",\"Event\":\"GDP YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Statistics + Finland\",\"SourceURL\":\"https://www.stat.fi\",\"Actual\":\"-0.4%\",\"Previous\":\"0.3%\",\"Forecast\":\"\",\"TEForecast\":\"0.9%\",\"URL\":\"/finland/monthly-gdp-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T06:04:23.687\",\"Revised\":\"1.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FINMGY\",\"Symbol\":\"FINMGY\"},{\"CalendarId\":\"335847\",\"Date\":\"2023-01-13T06:00:00\",\"Country\":\"Finland\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Finland\",\"SourceURL\":\"https://www.stat.fi\",\"Actual\":\"117.3\",\"Previous\":\"117.4\",\"Forecast\":\"\",\"TEForecast\":\"117.7\",\"URL\":\"/finland/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T06:02:25.283\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"FINLANDCONPRIINDCPI\",\"Symbol\":\"FINLANDCONPRIINDCPI\"},{\"CalendarId\":\"315203\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"Botswana\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Statistics Office, Botswana\",\"SourceURL\":\"http://www.statsbots.org.bw/\",\"Actual\":\"12.4%\",\"Previous\":\"12.2%\",\"Forecast\":\"\",\"TEForecast\":\"12.7%\",\"URL\":\"/botswana/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T06:54:05.643\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BOTSWANAIR\",\"Symbol\":\"BotswanaIR\"},{\"CalendarId\":\"315201\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"Botswana\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Central + Statistics Office, Botswana\",\"SourceURL\":\"https://www.statsbots.org.bw/\",\"Actual\":\"0.4%\",\"Previous\":\"-0.8%\",\"Forecast\":\"\",\"TEForecast\":\"0.3%\",\"URL\":\"/botswana/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T06:54:14.57\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"BOTSWANAINFRATMOM\",\"Symbol\":\"BOTSWANAINFRATMOM\"},{\"CalendarId\":\"315432\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"Georgia\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2023-12-31T00:00:00\",\"Source\":\"National + Statistics Office of Georgia\",\"SourceURL\":\"http://www.geostat.ge\",\"Actual\":\"$-822.7M\",\"Previous\":\"$-771.5M\",\"Forecast\":\"\",\"TEForecast\":\"$ + -850M\",\"URL\":\"/georgia/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T06:59:02.74\",\"Revised\":\"$-757.7M\",\"Currency\":\"$\",\"Unit\":\"M\",\"Ticker\":\"GEORGIABALRADE\",\"Symbol\":\"GEORGIABALRADE\"},{\"CalendarId\":\"335006\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"Romania\",\"Category\":\"Inflation + Rate MoM\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Institutul + National de Statistica\",\"SourceURL\":\"http://www.insse.ro/\",\"Actual\":\"0.37%\",\"Previous\":\"1.25%\",\"Forecast\":\"\",\"TEForecast\":\"0.4%\",\"URL\":\"/romania/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:01:11.93\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ROMANIAINFRATMOM\",\"Symbol\":\"ROMANIAINFRATMOM\"},{\"CalendarId\":\"315205\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"Romania\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Institutul + National de Statistica\",\"SourceURL\":\"http://www.insse.ro/\",\"Actual\":\"16.37%\",\"Previous\":\"16.76%\",\"Forecast\":\"16.6%\",\"TEForecast\":\"16.5%\",\"URL\":\"/romania/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:00:00.437\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ROMANIAIR\",\"Symbol\":\"RomaniaIR\"},{\"CalendarId\":\"315143\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"Romania\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Institutul + National de Statistica\",\"SourceURL\":\"http://www.insse.ro\",\"Actual\":\"-3.5%\",\"Previous\":\"0.6%\",\"Forecast\":\"\",\"TEForecast\":\"1.2%\",\"URL\":\"/romania/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:05:26.1\",\"Revised\":\"0.7%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ROMANIAIP\",\"Symbol\":\"RomaniaIP\"},{\"CalendarId\":\"315144\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"Romania\",\"Category\":\"Industrial + Production Mom\",\"Event\":\"Industrial Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Institutul + National de Statistica\",\"SourceURL\":\"http://www.insse.ro\",\"Actual\":\"-1.1%\",\"Previous\":\"-0.5%\",\"Forecast\":\"\",\"TEForecast\":\"0.6%\",\"URL\":\"/romania/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:06:09.997\",\"Revised\":\"-0.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"ROMANIAINDPROMOM\",\"Symbol\":\"ROMANIAINDPROMOM\"},{\"CalendarId\":\"335813\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"Sweden\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Sweden\",\"SourceURL\":\"https://www.scb.se/\",\"Actual\":\"395.96\",\"Previous\":\"387.93\",\"Forecast\":\"\",\"TEForecast\":\"390.5\",\"URL\":\"/sweden/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:01:48.54\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SWEDENCONPRIINDCPI\",\"Symbol\":\"SWEDENCONPRIINDCPI\"},{\"CalendarId\":\"315247\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"Sweden\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Sweden\",\"SourceURL\":\"https://www.scb.se/\",\"Actual\":\"12.3%\",\"Previous\":\"11.5%\",\"Forecast\":\"12%\",\"TEForecast\":\"10.8%\",\"URL\":\"/sweden/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:00:03.193\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SWCPYOY\",\"Symbol\":\"SWCPYOY\"},{\"CalendarId\":\"315248\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"Sweden\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Sweden\",\"SourceURL\":\"https://www.scb.se/\",\"Actual\":\"2.1%\",\"Previous\":\"1%\",\"Forecast\":\"1.8%\",\"TEForecast\":\"0.7%\",\"URL\":\"/sweden/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:00:02.933\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SWEDENINFRATMOM\",\"Symbol\":\"SWEDENINFRATMOM\"},{\"CalendarId\":\"315249\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"Sweden\",\"Category\":\"CPI + with fixed interest rate MoM\",\"Event\":\"CPIF MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Sweden\",\"SourceURL\":\"https://www.scb.se/\",\"Actual\":\"1.9%\",\"Previous\":\"0.7%\",\"Forecast\":\"1.6%\",\"TEForecast\":\"0.8%\",\"URL\":\"/sweden/cpi-with-fixed-interest-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:00:03.117\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SWECWFIRM\",\"Symbol\":\"SWECWFIRM\"},{\"CalendarId\":\"315250\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"Sweden\",\"Category\":\"CPI + with fixed interest rate YoY\",\"Event\":\"CPIF YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistics + Sweden\",\"SourceURL\":\"https://www.scb.se/\",\"Actual\":\"10.2%\",\"Previous\":\"9.5%\",\"Forecast\":\"9.9%\",\"TEForecast\":\"9.0%\",\"URL\":\"/sweden/cpi-with-fixed-interest-rate-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:00:03.38\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SWECWFIRY\",\"Symbol\":\"SWECWFIRY\"},{\"CalendarId\":\"315206\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Goods Trade Balance\",\"Event\":\"Goods Trade Balance\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"\xA3-15.623B\",\"Previous\":\"\xA3-12.258B\",\"Forecast\":\"\xA3-14.9B\",\"TEForecast\":\"\xA3-15.2B\",\"URL\":\"/united-kingdom/goods-trade-balance\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-13T07:00:07.343\",\"Revised\":\"\xA3-14.476B\",\"Currency\":\"\xA3\",\"Unit\":\"B\",\"Ticker\":\"UNITEDKINGOOTRABAL\",\"Symbol\":\"UNITEDKINGOOTRABAL\"},{\"CalendarId\":\"315207\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Monthly GDP YoY\",\"Event\":\"GDP YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"0.2%\",\"Previous\":\"1.1%\",\"Forecast\":\"0.3%\",\"TEForecast\":\"0.6%\",\"URL\":\"/united-kingdom/monthly-gdp-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:06:56.737\",\"Revised\":\"1.5%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRMGY\",\"Symbol\":\"GBRMGY\"},{\"CalendarId\":\"315208\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Industrial Production\",\"Event\":\"Industrial Production + YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"-5.1%\",\"Previous\":\"-4.7%\",\"Forecast\":\"-3%\",\"TEForecast\":\"-2.8%\",\"URL\":\"/united-kingdom/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:05:31.4\",\"Revised\":\"-2.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UKIPIYOY\",\"Symbol\":\"UKIPIYOY\"},{\"CalendarId\":\"315209\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Industrial Production Mom\",\"Event\":\"Industrial + Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"-0.2%\",\"Previous\":\"-0.1%\",\"Forecast\":\"-0.3%\",\"TEForecast\":\"-0.2%\",\"URL\":\"/united-kingdom/industrial-production-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-13T07:06:16.02\",\"Revised\":\"0%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDKININDPROMOM\",\"Symbol\":\"UNITEDKININDPROMOM\"},{\"CalendarId\":\"315210\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Manufacturing Production MoM\",\"Event\":\"Manufacturing + Production MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"-0.5%\",\"Previous\":\"0.7%\",\"Forecast\":\"-0.2%\",\"TEForecast\":\"0.1%\",\"URL\":\"/united-kingdom/manufacturing-production-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-13T07:00:03.577\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRMPMOM\",\"Symbol\":\"GBRMPMOM\"},{\"CalendarId\":\"315211\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Manufacturing Production\",\"Event\":\"Manufacturing + Production YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"-5.9%\",\"Previous\":\"-5.7%\",\"Forecast\":\"-4.8%\",\"TEForecast\":\"-4.6%\",\"URL\":\"/united-kingdom/manufacturing-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:07:39.82\",\"Revised\":\"-4.6%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDKINMANPRO\",\"Symbol\":\"UNITEDKINMANPRO\"},{\"CalendarId\":\"315212\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Construction Output\",\"Event\":\"Construction Output + YoY\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"4%\",\"Previous\":\"5.9%\",\"Forecast\":\"\",\"TEForecast\":\"5.2%\",\"URL\":\"/united-kingdom/construction-output\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:02:26.38\",\"Revised\":\"7.4%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UnitedKinConOut\",\"Symbol\":\"UnitedKinConOut\"},{\"CalendarId\":\"315213\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Balance of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"\xA3-1.802B\",\"Previous\":\"\xA31.498B\",\"Forecast\":\"\",\"TEForecast\":\"\xA3-1.9B\",\"URL\":\"/united-kingdom/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:10:15.913\",\"Revised\":\"\xA3-1.785B\",\"Currency\":\"\xA3\",\"Unit\":\"B\",\"Ticker\":\"UKTBTTBA\",\"Symbol\":\"UKTBTTBA\"},{\"CalendarId\":\"315214\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Monthly GDP MoM\",\"Event\":\"GDP MoM\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"0.1%\",\"Previous\":\"0.5%\",\"Forecast\":\"-0.2%\",\"TEForecast\":\"-0.2%\",\"URL\":\"/united-kingdom/monthly-gdp-mom\",\"DateSpan\":\"0\",\"Importance\":3,\"LastUpdate\":\"2023-01-13T07:00:02.523\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"GBRMGM\",\"Symbol\":\"GBRMGM\"},{\"CalendarId\":\"315215\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Leading Economic Index\",\"Event\":\"GDP 3-Month + Avg\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"-0.3%\",\"Previous\":\"-0.4%\",\"Forecast\":\"-0.3%\",\"TEForecast\":\"-0.2%\",\"URL\":\"/united-kingdom/leading-economic-index\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-13T07:06:34.64\",\"Revised\":\"-0.3%\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"UNITEDKINLEAECOIND\",\"Symbol\":\"UNITEDKINLEAECOIND\"},{\"CalendarId\":\"315202\",\"Date\":\"2023-01-13T07:00:00\",\"Country\":\"United + Kingdom\",\"Category\":\"Goods Trade Balance Non-EU\",\"Event\":\"Goods Trade + Balance Non-EU\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Office + for National Statistics\",\"SourceURL\":\"http://www.ons.gov.uk/\",\"Actual\":\"\xA3-4.666B\",\"Previous\":\"\xA3-2.999B\",\"Forecast\":\"\",\"TEForecast\":\"\xA3-5.3B\",\"URL\":\"/united-kingdom/goods-trade-balance-non-eu\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-13T07:00:07.537\",\"Revised\":\"\xA3-4.823B\",\"Currency\":\"\xA3\",\"Unit\":\"B\",\"Ticker\":\"GBRGTBNE\",\"Symbol\":\"GBRGTBNE\"},{\"CalendarId\":\"315236\",\"Date\":\"2023-01-13T07:30:00\",\"Country\":\"Hungary\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Hungarian + Central Statistical Office\",\"SourceURL\":\"http://www.ksh.hu/\",\"Actual\":\"24.5%\",\"Previous\":\"22.5%\",\"Forecast\":\"26%\",\"TEForecast\":\"25.1%\",\"URL\":\"/hungary/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:30:00.41\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"HUCPIYY\",\"Symbol\":\"HUCPIYY\"},{\"CalendarId\":\"315237\",\"Date\":\"2023-01-13T07:30:00\",\"Country\":\"Hungary\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Hungarian + Central Statistical Office\",\"SourceURL\":\"http://www.ksh.hu\",\"Actual\":\"1.9%\",\"Previous\":\"1.8%\",\"Forecast\":\"\",\"TEForecast\":\"2.4%\",\"URL\":\"/hungary/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T08:00:17.257\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"HUNGARYINFRATMOM\",\"Symbol\":\"HUNGARYINFRATMOM\"},{\"CalendarId\":\"315238\",\"Date\":\"2023-01-13T07:30:00\",\"Country\":\"Hungary\",\"Category\":\"Core + Inflation Rate\",\"Event\":\"Core Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Hungarian + Central Statistical Office\",\"SourceURL\":\"https://www.ksh.hu/?lang=en\",\"Actual\":\"24.8%\",\"Previous\":\"24%\",\"Forecast\":\"24.6%\",\"TEForecast\":\"24.5%\",\"URL\":\"/hungary/core-inflation-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:30:00.26\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"HUNCORECPIRATE\",\"Symbol\":\"HUNCORECPIRATE\"},{\"CalendarId\":\"336378\",\"Date\":\"2023-01-13T07:30:00\",\"Country\":\"Hungary\",\"Category\":\"Industrial + Production\",\"Event\":\"Industrial Production YoY Final\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Hungarian + Central Statistical Office\",\"SourceURL\":\"http://www.ksh.hu/\",\"Actual\":\"0.5%\",\"Previous\":\"5.9%\",\"Forecast\":\"0.5%\",\"TEForecast\":\"0.5%\",\"URL\":\"/hungary/industrial-production\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:34:30.907\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"HUIPIYOY\",\"Symbol\":\"HUIPIYOY\"},{\"CalendarId\":\"336379\",\"Date\":\"2023-01-13T07:30:00\",\"Country\":\"Hungary\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Hungarian + Central Statistical Office\",\"SourceURL\":\"https://www.ksh.hu/?lang=en\",\"Actual\":\"1828.3\",\"Previous\":\"1794.2\",\"Forecast\":\"\",\"TEForecast\":\"1837\",\"URL\":\"/hungary/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:41:00.673\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"HUNGARYCONPRIINDCPI\",\"Symbol\":\"HUNGARYCONPRIINDCPI\"},{\"CalendarId\":\"315223\",\"Date\":\"2023-01-13T07:30:00\",\"Country\":\"Thailand\",\"Category\":\"Foreign + Exchange Reserves\",\"Event\":\"Foreign Exchange Reserves\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Bank + of Thailand\",\"SourceURL\":\"https://www.bot.or.th\",\"Actual\":\"$216.6B\",\"Previous\":\"$210.7B\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/thailand/foreign-exchange-reserves\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:30:53.727\",\"Revised\":\"\",\"Currency\":\"$\",\"Unit\":\"B\",\"Ticker\":\"THAILANDFOREXCRES\",\"Symbol\":\"THAILANDFOREXCRES\"},{\"CalendarId\":\"315224\",\"Date\":\"2023-01-13T07:45:00\",\"Country\":\"France\",\"Category\":\"Harmonised + Inflation Rate MoM\",\"Event\":\"Harmonised Inflation Rate MoM Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"-0.1%\",\"Previous\":\"0.4%\",\"Forecast\":\"-0.1%\",\"TEForecast\":\"-0.1%\",\"URL\":\"/france/harmonised-inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:45:00.37\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRAHIRM\",\"Symbol\":\"FRAHIRM\"},{\"CalendarId\":\"315225\",\"Date\":\"2023-01-13T07:45:00\",\"Country\":\"France\",\"Category\":\"Harmonised + Inflation Rate YoY\",\"Event\":\"Harmonised Inflation Rate YoY Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"6.7%\",\"Previous\":\"7.1%\",\"Forecast\":\"6.7%\",\"TEForecast\":\"6.7%\",\"URL\":\"/france/harmonised-inflation-rate-yoy\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:45:00.217\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRAHIRY\",\"Symbol\":\"FRAHIRY\"},{\"CalendarId\":\"315226\",\"Date\":\"2023-01-13T07:45:00\",\"Country\":\"France\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"5.9%\",\"Previous\":\"6.2%\",\"Forecast\":\"5.9%\",\"TEForecast\":\"5.9%\",\"URL\":\"/france/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-13T07:46:30.793\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRCPIYOY\",\"Symbol\":\"FRCPIYOY\"},{\"CalendarId\":\"315227\",\"Date\":\"2023-01-13T07:45:00\",\"Country\":\"France\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM Final\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"INSEE, + France\",\"SourceURL\":\"https://www.insee.fr\",\"Actual\":\"-0.1%\",\"Previous\":\"0.3%\",\"Forecast\":\"-0.1%\",\"TEForecast\":\"-0.1%\",\"URL\":\"/france/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":2,\"LastUpdate\":\"2023-01-13T07:45:29.637\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"FRANCEINFRATMOM\",\"Symbol\":\"FRANCEINFRATMOM\"},{\"CalendarId\":\"336021\",\"Date\":\"2023-01-13T08:00:00\",\"Country\":\"Kazakhstan\",\"Category\":\"Interest + Rate\",\"Event\":\"Interest Rate Decision\",\"Reference\":\"\",\"ReferenceDate\":\"2023-01-13T00:00:00\",\"Source\":\"National + Bank of Kazakhstan\",\"SourceURL\":\"http://www.nationalbank.kz\",\"Actual\":\"16.75%\",\"Previous\":\"16.75%\",\"Forecast\":\"16.75%\",\"TEForecast\":\"16.75%\",\"URL\":\"/kazakhstan/interest-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T08:05:23.753\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"KAZAKHSTANINTRATE\",\"Symbol\":\"KazakhstanIntRate\"},{\"CalendarId\":\"315242\",\"Date\":\"2023-01-13T08:00:00\",\"Country\":\"Lithuania\",\"Category\":\"Current + Account\",\"Event\":\"Current Account\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Bank + of Lithuania\",\"SourceURL\":\"http://www.lb.lt\",\"Actual\":\"\u20AC90.19M\",\"Previous\":\"\u20AC-4.63M\",\"Forecast\":\"\",\"TEForecast\":\"\",\"URL\":\"/lithuania/current-account\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T08:01:54.353\",\"Revised\":\"\",\"Currency\":\"\u20AC\",\"Unit\":\"M\",\"Ticker\":\"LITHUANIACA\",\"Symbol\":\"LithuaniaCA\"},{\"CalendarId\":\"315240\",\"Date\":\"2023-01-13T08:00:00\",\"Country\":\"Moldova\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"National + Bureau of Statistics of the Republic of Moldova\",\"SourceURL\":\"http://www.statistica.md\",\"Actual\":\"$-503.3M\",\"Previous\":\"$-399.2M\",\"Forecast\":\"\",\"TEForecast\":\"$-290M\",\"URL\":\"/moldova/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T08:03:29.147\",\"Revised\":\"$-397.2M\",\"Currency\":\"$\",\"Unit\":\"M\",\"Ticker\":\"MOLDOVABALRADE\",\"Symbol\":\"MOLDOVABALRADE\"},{\"CalendarId\":\"315204\",\"Date\":\"2023-01-13T08:00:00\",\"Country\":\"Peru\",\"Category\":\"Balance + of Trade\",\"Event\":\"Balance of Trade\",\"Reference\":\"Nov\",\"ReferenceDate\":\"2022-11-30T00:00:00\",\"Source\":\"Central + Reserve Bank of Peru\",\"SourceURL\":\"https://estadisticas.bcrp.gob.pe\",\"Actual\":\"$271M\",\"Previous\":\"$455M\",\"Forecast\":\"\",\"TEForecast\":\"$450M\",\"URL\":\"/peru/balance-of-trade\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T07:59:17.86\",\"Revised\":\"$387M\",\"Currency\":\"$\",\"Unit\":\"M\",\"Ticker\":\"PERTBAL\",\"Symbol\":\"PERTBAL\"},{\"CalendarId\":\"315228\",\"Date\":\"2023-01-13T08:00:00\",\"Country\":\"Slovakia\",\"Category\":\"Inflation + Rate\",\"Event\":\"Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistical + Office of the Slovak Republic\",\"SourceURL\":\"https://slovak.statistics.sk/\",\"Actual\":\"15.4%\",\"Previous\":\"15.4%\",\"Forecast\":\"15.7%\",\"TEForecast\":\"15.8%\",\"URL\":\"/slovakia/inflation-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T08:01:01.303\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SLOVAKIAIR\",\"Symbol\":\"SlovakiaIR\"},{\"CalendarId\":\"335024\",\"Date\":\"2023-01-13T08:00:00\",\"Country\":\"Slovakia\",\"Category\":\"Consumer + Price Index CPI\",\"Event\":\"CPI\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistical + Office of the Slovak Republic\",\"SourceURL\":\"https://slovak.statistics.sk/\",\"Actual\":\"216.1\",\"Previous\":\"215.7\",\"Forecast\":\"\",\"TEForecast\":\"215\",\"URL\":\"/slovakia/consumer-price-index-cpi\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T08:04:30.137\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"\",\"Ticker\":\"SLOVAKIACONPRIINDCPI\",\"Symbol\":\"SLOVAKIACONPRIINDCPI\"},{\"CalendarId\":\"315230\",\"Date\":\"2023-01-13T08:00:00\",\"Country\":\"Slovakia\",\"Category\":\"Inflation + Rate Mom\",\"Event\":\"Inflation Rate MoM\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistical + Office of the Slovak Republic\",\"SourceURL\":\"https://slovak.statistics.sk/\",\"Actual\":\"0.2%\",\"Previous\":\"1%\",\"Forecast\":\"0.6%\",\"TEForecast\":\"1.1%\",\"URL\":\"/slovakia/inflation-rate-mom\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T08:01:00.913\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SLOVAKIAINFRATMOM\",\"Symbol\":\"SLOVAKIAINFRATMOM\"},{\"CalendarId\":\"315232\",\"Date\":\"2023-01-13T08:00:00\",\"Country\":\"Slovakia\",\"Category\":\"Core + Inflation Rate\",\"Event\":\"Core Inflation Rate YoY\",\"Reference\":\"Dec\",\"ReferenceDate\":\"2022-12-31T00:00:00\",\"Source\":\"Statistical + Office of the Slovak Republic\",\"SourceURL\":\"https://slovak.statistics.sk/\",\"Actual\":\"15.9%\",\"Previous\":\"15.9%\",\"Forecast\":\"16.3%\",\"TEForecast\":\"16.5%\",\"URL\":\"/slovakia/core-inflation-rate\",\"DateSpan\":\"0\",\"Importance\":1,\"LastUpdate\":\"2023-01-13T08:01:01.117\",\"Revised\":\"\",\"Currency\":\"\",\"Unit\":\"%\",\"Ticker\":\"SVKCORECPIRATE\",\"Symbol\":\"SVKCORECPIRATE\"}]" + headers: + APIServer: + - TEIIS1A + Cache-Control: + - no-cache + Connection: + - keep-alive + Content-Length: + - '511711' + Content-Type: + - application/json; charset=utf-8 + Date: + - Thu, 27 Jun 2024 10:16:47 GMT + Expires: + - '-1' + Pragma: + - no-cache + status: + code: 200 + message: OK +version: 1 diff --git a/openbb_platform/providers/tradingeconomics/tests/test_tradingeconomics_fetchers.py b/openbb_platform/providers/tradingeconomics/tests/test_tradingeconomics_fetchers.py new file mode 100644 index 0000000000000000000000000000000000000000..35d5088fd05f5c2b6c51831b820999a4af58edb6 --- /dev/null +++ b/openbb_platform/providers/tradingeconomics/tests/test_tradingeconomics_fetchers.py @@ -0,0 +1,35 @@ +"""Test the Trading Economics fetchers.""" + +from datetime import date + +import pytest +from openbb_core.app.service.user_service import UserService +from openbb_tradingeconomics.models.economic_calendar import TEEconomicCalendarFetcher + +test_credentials = UserService().default_user_settings.credentials.model_dump( + mode="json" +) + + +@pytest.fixture(scope="module") +def vcr_config(): + """VCR configuration.""" + return { + "filter_headers": [("User-Agent", None)], + "filter_query_parameters": [ + ("c", "mock_api_key"), + ], + } + + +@pytest.mark.record_http +def test_tradingeconomics_economic_calendar_fetcher(credentials=test_credentials): + """Test the Trading Economics economic calendar fetcher.""" + params = { + "start_date": date(2023, 1, 1), + "end_date": date(2023, 6, 6), + } + + fetcher = TEEconomicCalendarFetcher() + result = fetcher.test(params, credentials) + assert result is None diff --git a/openbb_platform/providers/tradingeconomics/tests/test_url_generator.py b/openbb_platform/providers/tradingeconomics/tests/test_url_generator.py new file mode 100644 index 0000000000000000000000000000000000000000..70b49140c58df83a884d76d41e2b696561b1976c --- /dev/null +++ b/openbb_platform/providers/tradingeconomics/tests/test_url_generator.py @@ -0,0 +1,82 @@ +"""Test the url generator.""" + +from unittest.mock import Mock + +from providers.tradingeconomics.openbb_tradingeconomics.utils.url_generator import ( + check_args, + generate_url, +) + + +def test_check_args_valid(): + """Test check_args with valid args.""" + query_args = {"country": "US", "start_date": "2023-01-01", "end_date": "2023-01-31"} + to_include = ["country", "start_date", "end_date"] + assert check_args(query_args, to_include) + + +def test_check_args_invalid(): + """Test check_args with missing args.""" + query_args = {"country": "US"} + to_include = ["start_date", "end_date"] + assert not check_args(query_args, to_include) + + +def create_query_mock(query_dict): + """Create a query mock.""" + query_mock = Mock() + query_mock.dict.return_value = query_dict + return query_mock + + +def test_generate_url_country_only(): + """Test generate_url with country.""" + query_mock = create_query_mock({"country": "US"}) + expected_url = "https://api.tradingeconomics.com/calendar/country/US?c=" + assert generate_url(query_mock) == expected_url + + +def test_generate_url_country_and_dates(): + """Test generate_url with country and dates.""" + query_mock = create_query_mock( + {"country": "US", "start_date": "2023-01-01", "end_date": "2023-01-31"} + ) + expected_url = ( + "https://api.tradingeconomics.com/calendar/country/US/2023-01-01/2023-01-31?c=" + ) + assert generate_url(query_mock) == expected_url + + +def test_generate_url_importance_only(): + """Test generate_url with importance.""" + query_mock = create_query_mock({"importance": "High"}) + expected_url = "https://api.tradingeconomics.com/calendar?importance=High&c=" + assert generate_url(query_mock) == expected_url + + +def test_generate_url_no_data(): + """Test generate_url with no data.""" + query_mock = create_query_mock({}) + expected_url = "https://api.tradingeconomics.com/calendar?c=" + assert generate_url(query_mock) == expected_url + + +def test_generate_url_group_only(): + """Test generate_url with group.""" + query_mock = create_query_mock({"group": "G20"}) + expected_url = "https://api.tradingeconomics.com/calendar/group/G20?c=" + assert generate_url(query_mock) == expected_url + + +def test_generate_url_country_group_and_dates(): + """Test generate_url with country, group, and dates.""" + query_mock = create_query_mock( + { + "country": "US", + "group": "G20", + "start_date": "2023-01-01", + "end_date": "2023-01-31", + } + ) + expected_url = "https://api.tradingeconomics.com/calendar/country/US/group/G20/2023-01-01/2023-01-31?c=" + assert generate_url(query_mock) == expected_url