https://github.com/timxor/options_market_data

options_market_data
https://github.com/timxor/options_market_data

finance options options-api

Last synced: 7 months ago
JSON representation

options_market_data

Host: GitHub
URL: https://github.com/timxor/options_market_data
Owner: timxor
License: apache-2.0
Created: 2023-08-15T15:38:55.000Z (almost 3 years ago)
Default Branch: main
Last Pushed: 2025-01-25T18:10:36.000Z (over 1 year ago)
Last Synced: 2025-01-25T18:28:27.711Z (over 1 year ago)
Topics: finance, options, options-api
Language: Java
Homepage: https://github.com/timxor/options_market_data
Size: 55.5 MB
Stars: 0
Watchers: 1
Forks: 0
Open Issues: 4
Metadata Files:
- Readme: README.md
- License: LICENSE

Awesome Lists containing this project

README

# options_market_data

options_market_data

## alpha vantage api examples

alpha vantage api examples

Set and get ```YOUR_API_KEY``` from https://www.alphavantage.co/support/#api-key

## historical options data api documentation

https://www.alphavantage.co/documentation/#historical-options

## Example API URLs & curl requests for PLTR:

#### 1. Most recent options data:

```
curl "https://www.alphavantage.co/query?function=HISTORICAL_OPTIONS&symbol=PLTR&apikey=YOUR_API_KEY"
```

https://www.alphavantage.co/query?function=HISTORICAL_OPTIONS&symbol=PLTR&apikey=YOUR_API_KEY

#### 2. Specific date options data:

```
curl "https://www.alphavantage.co/query?function=HISTORICAL_OPTIONS&symbol=PLTR&date=2024-01-17&apikey=YOUR_API_KEY"
```

https://www.alphavantage.co/query?function=HISTORICAL_OPTIONS&symbol=PLTR&date=2024-01-17&apikey=YOUR_API_KEY

#### 3. CSV format:

```
curl "https://www.alphavantage.co/query?function=HISTORICAL_OPTIONS&symbol=PLTR&date=2024-01-17&apikey=YOUR_API_KEY&datatype=csv" > pltr_options.csv
```

https://www.alphavantage.co/query?function=HISTORICAL_OPTIONS&symbol=PLTR&date=2024-01-17&apikey=YOUR_API_KEY&datatype=csv

#### 4. JSON format:

```
curl "https://www.alphavantage.co/query?function=HISTORICAL_OPTIONS&symbol=PLTR&apikey=YOUR_API_KEY" | jq '.'
```

----------------------------------------------------------------------------------------------------------------

## example demo response payload data:

https://www.alphavantage.co/query?function=HISTORICAL_OPTIONS&symbol=IBM&apikey=demo

```
{
"endpoint": "Historical Options",
"message": "success",
"data": [
{
"contractID": "IBM250124C00120000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "120.00",
"type": "call",
"last": "0.00",
"mark": "104.88",
"bid": "104.15",
"bid_size": "72",
"ask": "105.60",
"ask_size": "73",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "4.67963",
"delta": "0.99638",
"gamma": "0.00020",
"theta": "-1.13997",
"vega": "0.00127",
"rho": "0.00326"
},
{
"contractID": "IBM250124P00120000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "120.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "2.13",
"ask_size": "10",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "3.90846",
"delta": "-0.00076",
"gamma": "0.00006",
"theta": "-0.21922",
"vega": "0.00031",
"rho": "-0.00000"
},
{
"contractID": "IBM250124C00125000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "125.00",
"type": "call",
"last": "98.82",
"mark": "99.68",
"bid": "98.70",
"bid_size": "72",
"ask": "100.65",
"ask_size": "72",
"volume": "0",
"open_interest": "5",
"date": "2025-01-24",
"implied_volatility": "3.56270",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.05412",
"vega": "0.00000",
"rho": "0.00342"
},
{
"contractID": "IBM250124P00125000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "125.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "2.13",
"ask_size": "10",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "3.66852",
"delta": "-0.00081",
"gamma": "0.00006",
"theta": "-0.21792",
"vega": "0.00033",
"rho": "-0.00001"
},
{
"contractID": "IBM250124C00130000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "130.00",
"type": "call",
"last": "0.00",
"mark": "94.40",
"bid": "93.25",
"bid_size": "72",
"ask": "95.55",
"ask_size": "74",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "3.38421",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.05628",
"vega": "0.00000",
"rho": "0.00356"
},
{
"contractID": "IBM250124P00130000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "130.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "2.13",
"ask_size": "10",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "3.43758",
"delta": "-0.00086",
"gamma": "0.00007",
"theta": "-0.21652",
"vega": "0.00035",
"rho": "-0.00001"
},
{
"contractID": "IBM250124C00135000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "135.00",
"type": "call",
"last": "0.00",
"mark": "89.80",
"bid": "89.05",
"bid_size": "74",
"ask": "90.55",
"ask_size": "72",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "3.20572",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.05845",
"vega": "0.00000",
"rho": "0.00370"
},
{
"contractID": "IBM250124P00135000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "135.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "2.13",
"ask_size": "10",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "3.21488",
"delta": "-0.00092",
"gamma": "0.00008",
"theta": "-0.21501",
"vega": "0.00037",
"rho": "-0.00001"
},
{
"contractID": "IBM250124C00140000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "140.00",
"type": "call",
"last": "84.29",
"mark": "84.47",
"bid": "83.25",
"bid_size": "72",
"ask": "85.70",
"ask_size": "72",
"volume": "0",
"open_interest": "1",
"date": "2025-01-24",
"implied_volatility": "3.02722",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.06061",
"vega": "0.00000",
"rho": "0.00384"
},
{
"contractID": "IBM250124P00140000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "140.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "2.13",
"ask_size": "139",
"volume": "0",
"open_interest": "5",
"date": "2025-01-24",
"implied_volatility": "2.99979",
"delta": "-0.00098",
"gamma": "0.00009",
"theta": "-0.21342",
"vega": "0.00039",
"rho": "-0.00001"
},
{
"contractID": "IBM250124C00145000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "145.00",
"type": "call",
"last": "79.30",
"mark": "79.72",
"bid": "79.25",
"bid_size": "41",
"ask": "80.20",
"ask_size": "63",
"volume": "0",
"open_interest": "1",
"date": "2025-01-24",
"implied_volatility": "2.84873",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.06278",
"vega": "0.00000",
"rho": "0.00397"
},
{
"contractID": "IBM250124P00145000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "145.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.67",
"ask_size": "116",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "2.79156",
"delta": "-0.00105",
"gamma": "0.00011",
"theta": "-0.21161",
"vega": "0.00042",
"rho": "-0.00001"
},
{
"contractID": "IBM250124C00150000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "150.00",
"type": "call",
"last": "75.99",
"mark": "74.72",
"bid": "73.75",
"bid_size": "72",
"ask": "75.70",
"ask_size": "72",
"volume": "1",
"open_interest": "1",
"date": "2025-01-24",
"implied_volatility": "2.67024",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.06494",
"vega": "0.00000",
"rho": "0.00411"
},
{
"contractID": "IBM250124P00150000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "150.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.47",
"ask_size": "119",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "2.58989",
"delta": "-0.00113",
"gamma": "0.00012",
"theta": "-0.20977",
"vega": "0.00044",
"rho": "-0.00001"
},
{
"contractID": "IBM250124C00155000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "155.00",
"type": "call",
"last": "71.09",
"mark": "69.45",
"bid": "68.35",
"bid_size": "76",
"ask": "70.55",
"ask_size": "72",
"volume": "1",
"open_interest": "1",
"date": "2025-01-24",
"implied_volatility": "2.49175",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.06711",
"vega": "0.00000",
"rho": "0.00425"
},
{
"contractID": "IBM250124P00155000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "155.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.27",
"ask_size": "113",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "2.39416",
"delta": "-0.00122",
"gamma": "0.00014",
"theta": "-0.20778",
"vega": "0.00048",
"rho": "-0.00001"
},
{
"contractID": "IBM250124C00160000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "160.00",
"type": "call",
"last": "61.60",
"mark": "64.67",
"bid": "63.80",
"bid_size": "96",
"ask": "65.55",
"ask_size": "72",
"volume": "0",
"open_interest": "1",
"date": "2025-01-24",
"implied_volatility": "2.31326",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.06927",
"vega": "0.00000",
"rho": "0.00438"
},
{
"contractID": "IBM250124P00160000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "160.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.47",
"ask_size": "122",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "2.20408",
"delta": "-0.00132",
"gamma": "0.00017",
"theta": "-0.20578",
"vega": "0.00051",
"rho": "-0.00001"
},
{
"contractID": "IBM250124C00165000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "165.00",
"type": "call",
"last": "0.00",
"mark": "59.83",
"bid": "59.25",
"bid_size": "52",
"ask": "60.40",
"ask_size": "78",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "2.02649",
"delta": "0.99851",
"gamma": "0.00020",
"theta": "-0.28234",
"vega": "0.00057",
"rho": "0.00451"
},
{
"contractID": "IBM250124P00165000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "165.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.27",
"ask_size": "120",
"volume": "0",
"open_interest": "1",
"date": "2025-01-24",
"implied_volatility": "2.01887",
"delta": "-0.00144",
"gamma": "0.00020",
"theta": "-0.20346",
"vega": "0.00055",
"rho": "-0.00001"
},
{
"contractID": "IBM250124C00170000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "170.00",
"type": "call",
"last": "54.10",
"mark": "54.90",
"bid": "54.15",
"bid_size": "59",
"ask": "55.65",
"ask_size": "80",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "2.29691",
"delta": "0.99146",
"gamma": "0.00086",
"theta": "-1.21723",
"vega": "0.00273",
"rho": "0.00460"
},
{
"contractID": "IBM250124P00170000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "170.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "2.13",
"ask_size": "10",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.83823",
"delta": "-0.00157",
"gamma": "0.00024",
"theta": "-0.20087",
"vega": "0.00060",
"rho": "-0.00001"
},
{
"contractID": "IBM250124C00175000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "175.00",
"type": "call",
"last": "48.83",
"mark": "49.80",
"bid": "48.95",
"bid_size": "70",
"ask": "50.65",
"ask_size": "70",
"volume": "0",
"open_interest": "1",
"date": "2025-01-24",
"implied_volatility": "1.77778",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.07577",
"vega": "0.00000",
"rho": "0.00479"
},
{
"contractID": "IBM250124P00175000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "175.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.67",
"ask_size": "2",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.66202",
"delta": "-0.00173",
"gamma": "0.00028",
"theta": "-0.19822",
"vega": "0.00065",
"rho": "-0.00001"
},
{
"contractID": "IBM250124C00180000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "180.00",
"type": "call",
"last": "43.83",
"mark": "44.75",
"bid": "44.25",
"bid_size": "39",
"ask": "45.25",
"ask_size": "76",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.59929",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.07793",
"vega": "0.00000",
"rho": "0.00493"
},
{
"contractID": "IBM250124P00180000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "180.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.75",
"ask_size": "185",
"volume": "0",
"open_interest": "22",
"date": "2025-01-24",
"implied_volatility": "1.48961",
"delta": "-0.00192",
"gamma": "0.00035",
"theta": "-0.19523",
"vega": "0.00072",
"rho": "-0.00001"
},
{
"contractID": "IBM250124C00185000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "185.00",
"type": "call",
"last": "39.61",
"mark": "39.47",
"bid": "38.65",
"bid_size": "80",
"ask": "40.30",
"ask_size": "70",
"volume": "0",
"open_interest": "1",
"date": "2025-01-24",
"implied_volatility": "1.42080",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.08010",
"vega": "0.00000",
"rho": "0.00507"
},
{
"contractID": "IBM250124P00185000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "185.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.27",
"ask_size": "37",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.32056",
"delta": "-0.00215",
"gamma": "0.00044",
"theta": "-0.19175",
"vega": "0.00080",
"rho": "-0.00001"
},
{
"contractID": "IBM250124C00187500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "187.50",
"type": "call",
"last": "0.00",
"mark": "37.10",
"bid": "36.50",
"bid_size": "72",
"ask": "37.70",
"ask_size": "66",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.33155",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.08118",
"vega": "0.00000",
"rho": "0.00514"
},
{
"contractID": "IBM250124P00187500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "187.50",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.27",
"ask_size": "33",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.23733",
"delta": "-0.00229",
"gamma": "0.00049",
"theta": "-0.19001",
"vega": "0.00084",
"rho": "-0.00001"
},
{
"contractID": "IBM250124C00190000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "190.00",
"type": "call",
"last": "33.81",
"mark": "34.67",
"bid": "34.15",
"bid_size": "60",
"ask": "35.20",
"ask_size": "59",
"volume": "0",
"open_interest": "1",
"date": "2025-01-24",
"implied_volatility": "1.24230",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.08226",
"vega": "0.00000",
"rho": "0.00520"
},
{
"contractID": "IBM250124P00190000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "190.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.15",
"ask_size": "141",
"volume": "0",
"open_interest": "4",
"date": "2025-01-24",
"implied_volatility": "1.15471",
"delta": "-0.00244",
"gamma": "0.00056",
"theta": "-0.18800",
"vega": "0.00089",
"rho": "-0.00002"
},
{
"contractID": "IBM250124C00192500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "192.50",
"type": "call",
"last": "31.32",
"mark": "32.25",
"bid": "31.65",
"bid_size": "71",
"ask": "32.85",
"ask_size": "72",
"volume": "0",
"open_interest": "1",
"date": "2025-01-24",
"implied_volatility": "1.15306",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.08334",
"vega": "0.00000",
"rho": "0.00527"
},
{
"contractID": "IBM250124P00192500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "192.50",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.75",
"ask_size": "167",
"volume": "0",
"open_interest": "16",
"date": "2025-01-24",
"implied_volatility": "1.07270",
"delta": "-0.00261",
"gamma": "0.00064",
"theta": "-0.18578",
"vega": "0.00095",
"rho": "-0.00002"
},
{
"contractID": "IBM250124C00195000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "195.00",
"type": "call",
"last": "29.08",
"mark": "29.23",
"bid": "28.35",
"bid_size": "73",
"ask": "30.10",
"ask_size": "46",
"volume": "4",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.06381",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.08442",
"vega": "0.00000",
"rho": "0.00534"
},
{
"contractID": "IBM250124P00195000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "195.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.20",
"ask_size": "185",
"volume": "0",
"open_interest": "18",
"date": "2025-01-24",
"implied_volatility": "0.99145",
"delta": "-0.00281",
"gamma": "0.00074",
"theta": "-0.18364",
"vega": "0.00102",
"rho": "-0.00002"
},
{
"contractID": "IBM250124C00197500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "197.50",
"type": "call",
"last": "0.00",
"mark": "26.83",
"bid": "25.85",
"bid_size": "70",
"ask": "27.80",
"ask_size": "78",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.97457",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.08551",
"vega": "0.00000",
"rho": "0.00541"
},
{
"contractID": "IBM250124P00197500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "197.50",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.07",
"ask_size": "161",
"volume": "0",
"open_interest": "16",
"date": "2025-01-24",
"implied_volatility": "0.91051",
"delta": "-0.00304",
"gamma": "0.00087",
"theta": "-0.18095",
"vega": "0.00109",
"rho": "-0.00002"
},
{
"contractID": "IBM250124C00200000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "200.00",
"type": "call",
"last": "24.80",
"mark": "24.15",
"bid": "23.30",
"bid_size": "72",
"ask": "25.00",
"ask_size": "15",
"volume": "0",
"open_interest": "2",
"date": "2025-01-24",
"implied_volatility": "0.88532",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.08659",
"vega": "0.00000",
"rho": "0.00548"
},
{
"contractID": "IBM250124P00200000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "200.00",
"type": "put",
"last": "0.04",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.47",
"ask_size": "190",
"volume": "3",
"open_interest": "60",
"date": "2025-01-24",
"implied_volatility": "0.83018",
"delta": "-0.00332",
"gamma": "0.00103",
"theta": "-0.17828",
"vega": "0.00118",
"rho": "-0.00002"
},
{
"contractID": "IBM250124C00202500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "202.50",
"type": "call",
"last": "23.80",
"mark": "21.57",
"bid": "20.65",
"bid_size": "72",
"ask": "22.50",
"ask_size": "14",
"volume": "1",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.79607",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.08767",
"vega": "0.00000",
"rho": "0.00555"
},
{
"contractID": "IBM250124P00202500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "202.50",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.01",
"ask_size": "1",
"volume": "0",
"open_interest": "290",
"date": "2025-01-24",
"implied_volatility": "0.75015",
"delta": "-0.00364",
"gamma": "0.00123",
"theta": "-0.17520",
"vega": "0.00128",
"rho": "-0.00002"
},
{
"contractID": "IBM250124C00205000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "205.00",
"type": "call",
"last": "21.30",
"mark": "19.45",
"bid": "18.90",
"bid_size": "72",
"ask": "20.00",
"ask_size": "15",
"volume": "1",
"open_interest": "3",
"date": "2025-01-24",
"implied_volatility": "0.70683",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.08875",
"vega": "0.00000",
"rho": "0.00562"
},
{
"contractID": "IBM250124P00205000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "205.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.21",
"ask_size": "8",
"volume": "0",
"open_interest": "242",
"date": "2025-01-24",
"implied_volatility": "0.67043",
"delta": "-0.00404",
"gamma": "0.00152",
"theta": "-0.17185",
"vega": "0.00141",
"rho": "-0.00003"
},
{
"contractID": "IBM250124C00207500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "207.50",
"type": "call",
"last": "0.00",
"mark": "16.77",
"bid": "16.05",
"bid_size": "95",
"ask": "17.50",
"ask_size": "12",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.61758",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.08984",
"vega": "0.00000",
"rho": "0.00568"
},
{
"contractID": "IBM250124P00207500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "207.50",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.12",
"ask_size": "164",
"volume": "0",
"open_interest": "16",
"date": "2025-01-24",
"implied_volatility": "0.59085",
"delta": "-0.00455",
"gamma": "0.00191",
"theta": "-0.16806",
"vega": "0.00156",
"rho": "-0.00003"
},
{
"contractID": "IBM250124C00210000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "210.00",
"type": "call",
"last": "16.46",
"mark": "14.50",
"bid": "13.95",
"bid_size": "72",
"ask": "15.05",
"ask_size": "15",
"volume": "2",
"open_interest": "17",
"date": "2025-01-24",
"implied_volatility": "0.52834",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.09092",
"vega": "0.00000",
"rho": "0.00575"
},
{
"contractID": "IBM250124P00210000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "210.00",
"type": "put",
"last": "0.01",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.01",
"ask_size": "3",
"volume": "12",
"open_interest": "1879",
"date": "2025-01-24",
"implied_volatility": "0.51128",
"delta": "-0.00519",
"gamma": "0.00249",
"theta": "-0.16373",
"vega": "0.00176",
"rho": "-0.00003"
},
{
"contractID": "IBM250124C00212500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "212.50",
"type": "call",
"last": "13.15",
"mark": "11.90",
"bid": "11.30",
"bid_size": "72",
"ask": "12.50",
"ask_size": "14",
"volume": "3",
"open_interest": "29",
"date": "2025-01-24",
"implied_volatility": "0.43909",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.09200",
"vega": "0.00000",
"rho": "0.00582"
},
{
"contractID": "IBM250124P00212500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "212.50",
"type": "put",
"last": "0.01",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.10",
"ask_size": "165",
"volume": "1",
"open_interest": "60",
"date": "2025-01-24",
"implied_volatility": "0.43156",
"delta": "-0.00608",
"gamma": "0.00339",
"theta": "-0.15880",
"vega": "0.00202",
"rho": "-0.00004"
},
{
"contractID": "IBM250124C00215000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "215.00",
"type": "call",
"last": "9.87",
"mark": "9.47",
"bid": "8.95",
"bid_size": "187",
"ask": "10.00",
"ask_size": "15",
"volume": "8",
"open_interest": "105",
"date": "2025-01-24",
"implied_volatility": "0.34984",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.09308",
"vega": "0.00000",
"rho": "0.00589"
},
{
"contractID": "IBM250124P00215000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "215.00",
"type": "put",
"last": "0.02",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.01",
"ask_size": "1",
"volume": "32",
"open_interest": "300",
"date": "2025-01-24",
"implied_volatility": "0.35123",
"delta": "-0.00734",
"gamma": "0.00492",
"theta": "-0.15253",
"vega": "0.00239",
"rho": "-0.00005"
},
{
"contractID": "IBM250124C00217500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "217.50",
"type": "call",
"last": "6.49",
"mark": "7.58",
"bid": "6.85",
"bid_size": "12",
"ask": "8.30",
"ask_size": "72",
"volume": "5",
"open_interest": "340",
"date": "2025-01-24",
"implied_volatility": "0.48567",
"delta": "0.90591",
"gamma": "0.02937",
"theta": "-1.83519",
"vega": "0.01975",
"rho": "0.00537"
},
{
"contractID": "IBM250124P00217500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "217.50",
"type": "put",
"last": "0.04",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.01",
"ask_size": "3",
"volume": "10",
"open_interest": "1090",
"date": "2025-01-24",
"implied_volatility": "0.26983",
"delta": "-0.00931",
"gamma": "0.00789",
"theta": "-0.14422",
"vega": "0.00295",
"rho": "-0.00006"
},
{
"contractID": "IBM250124C00220000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "220.00",
"type": "call",
"last": "4.53",
"mark": "4.90",
"bid": "4.05",
"bid_size": "156",
"ask": "5.75",
"ask_size": "72",
"volume": "48",
"open_interest": "616",
"date": "2025-01-24",
"implied_volatility": "0.26205",
"delta": "0.94398",
"gamma": "0.03661",
"theta": "-0.72493",
"vega": "0.01328",
"rho": "0.00568"
},
{
"contractID": "IBM250124P00220000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "220.00",
"type": "put",
"last": "0.01",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.01",
"ask_size": "8",
"volume": "56",
"open_interest": "854",
"date": "2025-01-24",
"implied_volatility": "0.18675",
"delta": "-0.01304",
"gamma": "0.01527",
"theta": "-0.13331",
"vega": "0.00395",
"rho": "-0.00008"
},
{
"contractID": "IBM250124C00222500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "222.50",
"type": "call",
"last": "1.98",
"mark": "2.12",
"bid": "1.86",
"bid_size": "11",
"ask": "2.38",
"ask_size": "12",
"volume": "164",
"open_interest": "584",
"date": "2025-01-24",
"implied_volatility": "0.08211",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.09633",
"vega": "0.00000",
"rho": "0.00610"
},
{
"contractID": "IBM250124P00222500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "222.50",
"type": "put",
"last": "0.01",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.01",
"ask_size": "10",
"volume": "301",
"open_interest": "407",
"date": "2025-01-24",
"implied_volatility": "0.09956",
"delta": "-0.02281",
"gamma": "0.04619",
"theta": "-0.11346",
"vega": "0.00637",
"rho": "-0.00014"
},
{
"contractID": "IBM250124C00225000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "225.00",
"type": "call",
"last": "0.05",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.06",
"ask_size": "1",
"volume": "413",
"open_interest": "1804",
"date": "2025-01-24",
"implied_volatility": "0.01312",
"delta": "0.13105",
"gamma": "1.37744",
"theta": "-0.07271",
"vega": "0.02503",
"rho": "0.00081"
},
{
"contractID": "IBM250124P00225000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "225.00",
"type": "put",
"last": "0.50",
"mark": "0.47",
"bid": "0.25",
"bid_size": "1",
"ask": "0.69",
"ask_size": "13",
"volume": "279",
"open_interest": "273",
"date": "2025-01-24",
"implied_volatility": "0.08035",
"delta": "-0.57187",
"gamma": "0.41510",
"theta": "-0.62127",
"vega": "0.04618",
"rho": "-0.00353"
},
{
"contractID": "IBM250124C00227500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "227.50",
"type": "call",
"last": "0.01",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.01",
"ask_size": "17",
"volume": "1375",
"open_interest": "732",
"date": "2025-01-24",
"implied_volatility": "0.11068",
"delta": "0.02080",
"gamma": "0.03844",
"theta": "-0.12101",
"vega": "0.00589",
"rho": "0.00013"
},
{
"contractID": "IBM250124P00227500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "227.50",
"type": "put",
"last": "1.85",
"mark": "2.84",
"bid": "2.48",
"bid_size": "16",
"ask": "3.20",
"ask_size": "36",
"volume": "148",
"open_interest": "47",
"date": "2025-01-24",
"implied_volatility": "0.20535",
"delta": "-0.86311",
"gamma": "0.09072",
"theta": "-0.88134",
"vega": "0.02579",
"rho": "-0.00539"
},
{
"contractID": "IBM250124C00230000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "230.00",
"type": "call",
"last": "0.01",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.01",
"ask_size": "872",
"volume": "5428",
"open_interest": "6833",
"date": "2025-01-24",
"implied_volatility": "0.19391",
"delta": "0.01267",
"gamma": "0.01435",
"theta": "-0.13752",
"vega": "0.00385",
"rho": "0.00008"
},
{
"contractID": "IBM250124P00230000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "230.00",
"type": "put",
"last": "4.05",
"mark": "6.10",
"bid": "5.00",
"bid_size": "14",
"ask": "7.20",
"ask_size": "71",
"volume": "8",
"open_interest": "38",
"date": "2025-01-24",
"implied_volatility": "0.58582",
"delta": "-0.76626",
"gamma": "0.04445",
"theta": "-3.77715",
"vega": "0.03605",
"rho": "-0.00489"
},
{
"contractID": "IBM250124C00232500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "232.50",
"type": "call",
"last": "0.03",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.01",
"ask_size": "8",
"volume": "71",
"open_interest": "314",
"date": "2025-01-24",
"implied_volatility": "0.27181",
"delta": "0.00934",
"gamma": "0.00785",
"theta": "-0.14748",
"vega": "0.00295",
"rho": "0.00006"
},
{
"contractID": "IBM250124P00232500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "232.50",
"type": "put",
"last": "0.00",
"mark": "7.88",
"bid": "7.50",
"bid_size": "15",
"ask": "8.25",
"ask_size": "44",
"volume": "0",
"open_interest": "1",
"date": "2025-01-24",
"implied_volatility": "0.46159",
"delta": "-0.91574",
"gamma": "0.02846",
"theta": "-1.43980",
"vega": "0.01819",
"rho": "-0.00586"
},
{
"contractID": "IBM250124C00235000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "235.00",
"type": "call",
"last": "0.01",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.01",
"ask_size": "5",
"volume": "28",
"open_interest": "323",
"date": "2025-01-24",
"implied_volatility": "0.34635",
"delta": "0.00751",
"gamma": "0.00508",
"theta": "-0.15484",
"vega": "0.00244",
"rho": "0.00005"
},
{
"contractID": "IBM250124P00235000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "235.00",
"type": "put",
"last": "0.00",
"mark": "10.72",
"bid": "10.00",
"bid_size": "8",
"ask": "11.45",
"ask_size": "72",
"volume": "0",
"open_interest": "5",
"date": "2025-01-24",
"implied_volatility": "0.73475",
"delta": "-0.87108",
"gamma": "0.02433",
"theta": "-3.22914",
"vega": "0.02475",
"rho": "-0.00566"
},
{
"contractID": "IBM250124C00237500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "237.50",
"type": "call",
"last": "0.01",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.01",
"ask_size": "8",
"volume": "35",
"open_interest": "224",
"date": "2025-01-24",
"implied_volatility": "0.41830",
"delta": "0.00632",
"gamma": "0.00362",
"theta": "-0.16057",
"vega": "0.00210",
"rho": "0.00004"
},
{
"contractID": "IBM250124P00237500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "237.50",
"type": "put",
"last": "0.00",
"mark": "13.57",
"bid": "12.50",
"bid_size": "7",
"ask": "14.65",
"ask_size": "72",
"volume": "0",
"open_interest": "3",
"date": "2025-01-24",
"implied_volatility": "0.99237",
"delta": "-0.84844",
"gamma": "0.02011",
"theta": "-4.91455",
"vega": "0.02762",
"rho": "-0.00560"
},
{
"contractID": "IBM250124C00240000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "240.00",
"type": "call",
"last": "0.01",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.01",
"ask_size": "30",
"volume": "6",
"open_interest": "448",
"date": "2025-01-24",
"implied_volatility": "0.48827",
"delta": "0.00550",
"gamma": "0.00274",
"theta": "-0.16558",
"vega": "0.00185",
"rho": "0.00003"
},
{
"contractID": "IBM250124P00240000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "240.00",
"type": "put",
"last": "0.00",
"mark": "15.47",
"bid": "14.45",
"bid_size": "72",
"ask": "16.50",
"ask_size": "72",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.83323",
"delta": "-0.92998",
"gamma": "0.01370",
"theta": "-2.30566",
"vega": "0.01580",
"rho": "-0.00615"
},
{
"contractID": "IBM250124C00242500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "242.50",
"type": "call",
"last": "0.01",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.15",
"ask_size": "23",
"volume": "0",
"open_interest": "21",
"date": "2025-01-24",
"implied_volatility": "0.55640",
"delta": "0.00489",
"gamma": "0.00216",
"theta": "-0.16975",
"vega": "0.00167",
"rho": "0.00003"
},
{
"contractID": "IBM250124P00242500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "242.50",
"type": "put",
"last": "0.00",
"mark": "18.00",
"bid": "16.30",
"bid_size": "72",
"ask": "19.70",
"ask_size": "72",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.95335",
"delta": "-0.93209",
"gamma": "0.01169",
"theta": "-2.58687",
"vega": "0.01543",
"rho": "-0.00623"
},
{
"contractID": "IBM250124C00245000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "245.00",
"type": "call",
"last": "0.01",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.02",
"ask_size": "7",
"volume": "4",
"open_interest": "63",
"date": "2025-01-24",
"implied_volatility": "0.62287",
"delta": "0.00440",
"gamma": "0.00176",
"theta": "-0.17315",
"vega": "0.00152",
"rho": "0.00003"
},
{
"contractID": "IBM250124P00245000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "245.00",
"type": "put",
"last": "0.00",
"mark": "20.80",
"bid": "20.00",
"bid_size": "15",
"ask": "21.60",
"ask_size": "76",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.22529",
"delta": "-0.90452",
"gamma": "0.01177",
"theta": "-4.36666",
"vega": "0.01996",
"rho": "-0.00614"
},
{
"contractID": "IBM250124C00247500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "247.50",
"type": "call",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.27",
"ask_size": "20",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.68811",
"delta": "0.00403",
"gamma": "0.00147",
"theta": "-0.17658",
"vega": "0.00140",
"rho": "0.00002"
},
{
"contractID": "IBM250124P00247500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "247.50",
"type": "put",
"last": "0.00",
"mark": "23.18",
"bid": "22.50",
"bid_size": "16",
"ask": "23.85",
"ask_size": "72",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.26401",
"delta": "-0.92207",
"gamma": "0.00980",
"theta": "-3.85612",
"vega": "0.01715",
"rho": "-0.00631"
},
{
"contractID": "IBM250124C00250000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "250.00",
"type": "call",
"last": "0.04",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.01",
"ask_size": "2",
"volume": "0",
"open_interest": "141",
"date": "2025-01-24",
"implied_volatility": "0.75198",
"delta": "0.00372",
"gamma": "0.00125",
"theta": "-0.17950",
"vega": "0.00131",
"rho": "0.00002"
},
{
"contractID": "IBM250124P00250000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "250.00",
"type": "put",
"last": "0.00",
"mark": "25.12",
"bid": "24.45",
"bid_size": "74",
"ask": "25.80",
"ask_size": "49",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.89960",
"delta": "-1.00000",
"gamma": "0.00000",
"theta": "0.10824",
"vega": "0.00000",
"rho": "-0.00685"
},
{
"contractID": "IBM250124C00252500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "252.50",
"type": "call",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.27",
"ask_size": "20",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.81463",
"delta": "0.00346",
"gamma": "0.00108",
"theta": "-0.18211",
"vega": "0.00122",
"rho": "0.00002"
},
{
"contractID": "IBM250124P00252500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "252.50",
"type": "put",
"last": "0.00",
"mark": "27.83",
"bid": "26.80",
"bid_size": "76",
"ask": "28.85",
"ask_size": "72",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.16615",
"delta": "-0.96934",
"gamma": "0.00505",
"theta": "-1.62829",
"vega": "0.00815",
"rho": "-0.00673"
},
{
"contractID": "IBM250124C00255000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "255.00",
"type": "call",
"last": "0.04",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.20",
"ask_size": "20",
"volume": "0",
"open_interest": "41",
"date": "2025-01-24",
"implied_volatility": "0.87621",
"delta": "0.00324",
"gamma": "0.00095",
"theta": "-0.18457",
"vega": "0.00115",
"rho": "0.00002"
},
{
"contractID": "IBM250124P00255000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "255.00",
"type": "put",
"last": "0.00",
"mark": "30.55",
"bid": "29.85",
"bid_size": "49",
"ask": "31.25",
"ask_size": "70",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.46080",
"delta": "-0.94617",
"gamma": "0.00636",
"theta": "-3.32550",
"vega": "0.01287",
"rho": "-0.00666"
},
{
"contractID": "IBM250124C00257500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "257.50",
"type": "call",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.27",
"ask_size": "2",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.93673",
"delta": "0.00304",
"gamma": "0.00084",
"theta": "-0.18680",
"vega": "0.00109",
"rho": "0.00002"
},
{
"contractID": "IBM250124P00257500",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "257.50",
"type": "put",
"last": "0.00",
"mark": "33.05",
"bid": "32.35",
"bid_size": "61",
"ask": "33.75",
"ask_size": "70",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.54937",
"delta": "-0.94873",
"gamma": "0.00577",
"theta": "-3.39427",
"vega": "0.01238",
"rho": "-0.00675"
},
{
"contractID": "IBM250124C00260000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "260.00",
"type": "call",
"last": "0.01",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.05",
"ask_size": "30",
"volume": "0",
"open_interest": "182",
"date": "2025-01-24",
"implied_volatility": "0.99618",
"delta": "0.00288",
"gamma": "0.00075",
"theta": "-0.18873",
"vega": "0.00104",
"rho": "0.00002"
},
{
"contractID": "IBM250124P00260000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "260.00",
"type": "put",
"last": "0.00",
"mark": "35.52",
"bid": "34.80",
"bid_size": "56",
"ask": "36.25",
"ask_size": "70",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.61034",
"delta": "-0.95374",
"gamma": "0.00511",
"theta": "-3.24287",
"vega": "0.01140",
"rho": "-0.00685"
},
{
"contractID": "IBM250124C00265000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "265.00",
"type": "call",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.26",
"ask_size": "11",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.11249",
"delta": "0.00260",
"gamma": "0.00061",
"theta": "-0.19246",
"vega": "0.00095",
"rho": "0.00002"
},
{
"contractID": "IBM250124P00265000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "265.00",
"type": "put",
"last": "0.00",
"mark": "40.42",
"bid": "39.80",
"bid_size": "59",
"ask": "41.05",
"ask_size": "72",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.67421",
"delta": "-0.96654",
"gamma": "0.00378",
"theta": "-2.56558",
"vega": "0.00876",
"rho": "-0.00706"
},
{
"contractID": "IBM250124C00270000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "270.00",
"type": "call",
"last": "0.72",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.18",
"ask_size": "32",
"volume": "0",
"open_interest": "2",
"date": "2025-01-24",
"implied_volatility": "1.22544",
"delta": "0.00238",
"gamma": "0.00052",
"theta": "-0.19582",
"vega": "0.00087",
"rho": "0.00001"
},
{
"contractID": "IBM250124P00270000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "270.00",
"type": "put",
"last": "0.00",
"mark": "45.15",
"bid": "44.45",
"bid_size": "74",
"ask": "45.85",
"ask_size": "59",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.61357",
"delta": "-1.00000",
"gamma": "0.00000",
"theta": "0.11690",
"vega": "0.00000",
"rho": "-0.00740"
},
{
"contractID": "IBM250124C00275000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "275.00",
"type": "call",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.67",
"ask_size": "6",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.33520",
"delta": "0.00220",
"gamma": "0.00044",
"theta": "-0.19872",
"vega": "0.00081",
"rho": "0.00001"
},
{
"contractID": "IBM250124P00275000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "275.00",
"type": "put",
"last": "0.00",
"mark": "50.27",
"bid": "49.40",
"bid_size": "72",
"ask": "51.15",
"ask_size": "72",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.73031",
"delta": "-0.98533",
"gamma": "0.00182",
"theta": "-1.26275",
"vega": "0.00437",
"rho": "-0.00745"
},
{
"contractID": "IBM250124C00280000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "280.00",
"type": "call",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "2.13",
"ask_size": "4",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.44221",
"delta": "0.00206",
"gamma": "0.00038",
"theta": "-0.20153",
"vega": "0.00076",
"rho": "0.00001"
},
{
"contractID": "IBM250124P00280000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "280.00",
"type": "put",
"last": "0.00",
"mark": "55.25",
"bid": "54.45",
"bid_size": "70",
"ask": "56.05",
"ask_size": "99",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.81110",
"delta": "-0.98832",
"gamma": "0.00143",
"theta": "-1.06605",
"vega": "0.00359",
"rho": "-0.00760"
},
{
"contractID": "IBM250124C00285000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "285.00",
"type": "call",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "2.13",
"ask_size": "4",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.54647",
"delta": "0.00193",
"gamma": "0.00034",
"theta": "-0.20404",
"vega": "0.00072",
"rho": "0.00001"
},
{
"contractID": "IBM250124P00285000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "285.00",
"type": "put",
"last": "0.00",
"mark": "60.35",
"bid": "59.50",
"bid_size": "74",
"ask": "61.20",
"ask_size": "78",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "2.15606",
"delta": "-0.97958",
"gamma": "0.00194",
"theta": "-2.16053",
"vega": "0.00580",
"rho": "-0.00769"
},
{
"contractID": "IBM250124C00290000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "290.00",
"type": "call",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "2.13",
"ask_size": "3",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.64815",
"delta": "0.00182",
"gamma": "0.00030",
"theta": "-0.20627",
"vega": "0.00069",
"rho": "0.00001"
},
{
"contractID": "IBM250124P00290000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "290.00",
"type": "put",
"last": "0.00",
"mark": "65.47",
"bid": "64.65",
"bid_size": "72",
"ask": "66.30",
"ask_size": "94",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "2.47053",
"delta": "-0.97153",
"gamma": "0.00224",
"theta": "-3.33294",
"vega": "0.00766",
"rho": "-0.00778"
},
{
"contractID": "IBM250124C00295000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "295.00",
"type": "call",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "2.13",
"ask_size": "3",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.74753",
"delta": "0.00173",
"gamma": "0.00027",
"theta": "-0.20844",
"vega": "0.00065",
"rho": "0.00001"
},
{
"contractID": "IBM250124P00295000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "295.00",
"type": "put",
"last": "0.00",
"mark": "70.28",
"bid": "69.65",
"bid_size": "72",
"ask": "70.90",
"ask_size": "70",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "2.26627",
"delta": "-0.98715",
"gamma": "0.00124",
"theta": "-1.48638",
"vega": "0.00390",
"rho": "-0.00801"
},
{
"contractID": "IBM250124C00300000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "300.00",
"type": "call",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "2.13",
"ask_size": "3",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.84464",
"delta": "0.00165",
"gamma": "0.00024",
"theta": "-0.21042",
"vega": "0.00062",
"rho": "0.00001"
},
{
"contractID": "IBM250124P00300000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "300.00",
"type": "put",
"last": "0.00",
"mark": "75.25",
"bid": "74.40",
"bid_size": "74",
"ask": "76.10",
"ask_size": "72",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "2.29889",
"delta": "-0.99028",
"gamma": "0.00096",
"theta": "-1.15439",
"vega": "0.00306",
"rho": "-0.00816"
},
{
"contractID": "IBM250124C00305000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "305.00",
"type": "call",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "2.13",
"ask_size": "4",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.93960",
"delta": "0.00157",
"gamma": "0.00022",
"theta": "-0.21227",
"vega": "0.00060",
"rho": "0.00001"
},
{
"contractID": "IBM250124P00305000",
"symbol": "IBM",
"expiration": "2025-01-24",
"strike": "305.00",
"type": "put",
"last": "0.00",
"mark": "80.18",
"bid": "79.45",
"bid_size": "70",
"ask": "80.90",
"ask_size": "63",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "2.02451",
"delta": "-0.99764",
"gamma": "0.00031",
"theta": "-0.18885",
"vega": "0.00087",
"rho": "-0.00834"
},
{
"contractID": "IBM250131C00120000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "120.00",
"type": "call",
"last": "97.05",
"mark": "104.72",
"bid": "104.10",
"bid_size": "94",
"ask": "105.35",
"ask_size": "59",
"volume": "0",
"open_interest": "3",
"date": "2025-01-24",
"implied_volatility": "0.93530",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.05192",
"vega": "0.00000",
"rho": "0.02299"
},
{
"contractID": "IBM250131P00120000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "120.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.23",
"ask_size": "73",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.47879",
"delta": "-0.00076",
"gamma": "0.00006",
"theta": "-0.03124",
"vega": "0.00081",
"rho": "-0.00003"
},
{
"contractID": "IBM250131C00125000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "125.00",
"type": "call",
"last": "98.95",
"mark": "99.92",
"bid": "98.85",
"bid_size": "95",
"ask": "101.00",
"ask_size": "72",
"volume": "0",
"open_interest": "5",
"date": "2025-01-24",
"implied_volatility": "1.44769",
"delta": "0.99878",
"gamma": "0.00009",
"theta": "-0.10127",
"vega": "0.00125",
"rho": "0.02390"
},
{
"contractID": "IBM250131P00125000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "125.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.61",
"ask_size": "71",
"volume": "0",
"open_interest": "1",
"date": "2025-01-24",
"implied_volatility": "1.38809",
"delta": "-0.00081",
"gamma": "0.00006",
"theta": "-0.03105",
"vega": "0.00086",
"rho": "-0.00004"
},
{
"contractID": "IBM250131C00130000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "130.00",
"type": "call",
"last": "0.00",
"mark": "94.60",
"bid": "93.80",
"bid_size": "95",
"ask": "95.40",
"ask_size": "70",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.84605",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.05624",
"vega": "0.00000",
"rho": "0.02491"
},
{
"contractID": "IBM250131P00130000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "130.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.23",
"ask_size": "115",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.30090",
"delta": "-0.00086",
"gamma": "0.00007",
"theta": "-0.03087",
"vega": "0.00091",
"rho": "-0.00004"
},
{
"contractID": "IBM250131C00135000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "135.00",
"type": "call",
"last": "0.00",
"mark": "90.08",
"bid": "89.15",
"bid_size": "65",
"ask": "91.00",
"ask_size": "72",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.64113",
"delta": "0.99089",
"gamma": "0.00048",
"theta": "-0.38475",
"vega": "0.00765",
"rho": "0.02544"
},
{
"contractID": "IBM250131P00135000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "135.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.44",
"ask_size": "132",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.21675",
"delta": "-0.00092",
"gamma": "0.00008",
"theta": "-0.03065",
"vega": "0.00097",
"rho": "-0.00004"
},
{
"contractID": "IBM250131C00140000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "140.00",
"type": "call",
"last": "0.00",
"mark": "84.80",
"bid": "83.90",
"bid_size": "70",
"ask": "85.70",
"ask_size": "70",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.75681",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.06057",
"vega": "0.00000",
"rho": "0.02683"
},
{
"contractID": "IBM250131P00140000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "140.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.23",
"ask_size": "116",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.13535",
"delta": "-0.00098",
"gamma": "0.00009",
"theta": "-0.03039",
"vega": "0.00103",
"rho": "-0.00004"
},
{
"contractID": "IBM250131C00145000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "145.00",
"type": "call",
"last": "0.00",
"mark": "80.10",
"bid": "79.05",
"bid_size": "70",
"ask": "81.15",
"ask_size": "70",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.44663",
"delta": "0.98908",
"gamma": "0.00064",
"theta": "-0.39956",
"vega": "0.00896",
"rho": "0.02728"
},
{
"contractID": "IBM250131P00145000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "145.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.23",
"ask_size": "117",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.05670",
"delta": "-0.00105",
"gamma": "0.00011",
"theta": "-0.03014",
"vega": "0.00110",
"rho": "-0.00005"
},
{
"contractID": "IBM250131C00150000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "150.00",
"type": "call",
"last": "0.00",
"mark": "74.72",
"bid": "74.00",
"bid_size": "72",
"ask": "75.45",
"ask_size": "63",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.66756",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.06490",
"vega": "0.00000",
"rho": "0.02874"
},
{
"contractID": "IBM250131P00150000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "150.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.23",
"ask_size": "120",
"volume": "0",
"open_interest": "1",
"date": "2025-01-24",
"implied_volatility": "0.98048",
"delta": "-0.00113",
"gamma": "0.00012",
"theta": "-0.02987",
"vega": "0.00117",
"rho": "-0.00005"
},
{
"contractID": "IBM250131C00155000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "155.00",
"type": "call",
"last": "0.00",
"mark": "70.10",
"bid": "69.20",
"bid_size": "66",
"ask": "71.00",
"ask_size": "74",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "1.24130",
"delta": "0.98789",
"gamma": "0.00081",
"theta": "-0.38302",
"vega": "0.00980",
"rho": "0.02915"
},
{
"contractID": "IBM250131P00155000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "155.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "1.02",
"ask_size": "72",
"volume": "0",
"open_interest": "4",
"date": "2025-01-24",
"implied_volatility": "0.90655",
"delta": "-0.00122",
"gamma": "0.00014",
"theta": "-0.02959",
"vega": "0.00126",
"rho": "-0.00005"
},
{
"contractID": "IBM250131C00160000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "160.00",
"type": "call",
"last": "60.05",
"mark": "65.10",
"bid": "64.15",
"bid_size": "63",
"ask": "66.05",
"ask_size": "72",
"volume": "0",
"open_interest": "1",
"date": "2025-01-24",
"implied_volatility": "1.14328",
"delta": "0.98720",
"gamma": "0.00093",
"theta": "-0.37448",
"vega": "0.01029",
"rho": "0.03008"
},
{
"contractID": "IBM250131P00160000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "160.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.75",
"ask_size": "71",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.83460",
"delta": "-0.00132",
"gamma": "0.00017",
"theta": "-0.02926",
"vega": "0.00135",
"rho": "-0.00006"
},
{
"contractID": "IBM250131C00165000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "165.00",
"type": "call",
"last": "55.05",
"mark": "59.88",
"bid": "59.15",
"bid_size": "62",
"ask": "60.60",
"ask_size": "63",
"volume": "0",
"open_interest": "1",
"date": "2025-01-24",
"implied_volatility": "0.53369",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.07139",
"vega": "0.00000",
"rho": "0.03162"
},
{
"contractID": "IBM250131P00165000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "165.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.90",
"ask_size": "71",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.76463",
"delta": "-0.00143",
"gamma": "0.00020",
"theta": "-0.02893",
"vega": "0.00146",
"rho": "-0.00006"
},
{
"contractID": "IBM250131C00170000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "170.00",
"type": "call",
"last": "0.00",
"mark": "54.73",
"bid": "53.85",
"bid_size": "72",
"ask": "55.60",
"ask_size": "66",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.48907",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.07355",
"vega": "0.00000",
"rho": "0.03258"
},
{
"contractID": "IBM250131P00170000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "170.00",
"type": "put",
"last": "0.00",
"mark": "0.01",
"bid": "0.00",
"bid_size": "0",
"ask": "0.05",
"ask_size": "30",
"volume": "0",
"open_interest": "82",
"date": "2025-01-24",
"implied_volatility": "0.69649",
"delta": "-0.00157",
"gamma": "0.00023",
"theta": "-0.02860",
"vega": "0.00158",
"rho": "-0.00007"
},
{
"contractID": "IBM250131C00175000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "175.00",
"type": "call",
"last": "0.00",
"mark": "49.72",
"bid": "48.80",
"bid_size": "72",
"ask": "50.65",
"ask_size": "51",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.44445",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.07571",
"vega": "0.00000",
"rho": "0.03353"
},
{
"contractID": "IBM250131P00175000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "175.00",
"type": "put",
"last": "0.02",
"mark": "0.13",
"bid": "0.01",
"bid_size": "21",
"ask": "0.25",
"ask_size": "172",
"volume": "57",
"open_interest": "26",
"date": "2025-01-24",
"implied_volatility": "0.84359",
"delta": "-0.01358",
"gamma": "0.00132",
"theta": "-0.23668",
"vega": "0.01082",
"rho": "-0.00061"
},
{
"contractID": "IBM250131C00180000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "180.00",
"type": "call",
"last": "0.00",
"mark": "44.75",
"bid": "43.75",
"bid_size": "70",
"ask": "45.75",
"ask_size": "58",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.39982",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.07788",
"vega": "0.00000",
"rho": "0.03449"
},
{
"contractID": "IBM250131P00180000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "180.00",
"type": "put",
"last": "0.04",
"mark": "0.05",
"bid": "0.02",
"bid_size": "77",
"ask": "0.08",
"ask_size": "20",
"volume": "7",
"open_interest": "6",
"date": "2025-01-24",
"implied_volatility": "0.66997",
"delta": "-0.00713",
"gamma": "0.00095",
"theta": "-0.10694",
"vega": "0.00616",
"rho": "-0.00032"
},
{
"contractID": "IBM250131C00185000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "185.00",
"type": "call",
"last": "40.60",
"mark": "39.92",
"bid": "38.95",
"bid_size": "72",
"ask": "40.90",
"ask_size": "71",
"volume": "4",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.35520",
"delta": "1.00000",
"gamma": "0.00000",
"theta": "-0.08004",
"vega": "0.00000",
"rho": "0.03545"
},
{
"contractID": "IBM250131P00185000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "185.00",
"type": "put",
"last": "0.08",
"mark": "0.16",
"bid": "0.03",
"bid_size": "144",
"ask": "0.30",
"ask_size": "211",
"volume": "23",
"open_interest": "19",
"date": "2025-01-24",
"implied_volatility": "0.70046",
"delta": "-0.01942",
"gamma": "0.00217",
"theta": "-0.26654",
"vega": "0.01470",
"rho": "-0.00087"
},
{
"contractID": "IBM250131C00190000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "190.00",
"type": "call",
"last": "0.00",
"mark": "35.08",
"bid": "34.15",
"bid_size": "76",
"ask": "36.00",
"ask_size": "63",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.59253",
"delta": "0.98217",
"gamma": "0.00238",
"theta": "-0.29159",
"vega": "0.01367",
"rho": "0.03562"
},
{
"contractID": "IBM250131P00190000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "190.00",
"type": "put",
"last": "0.14",
"mark": "0.16",
"bid": "0.07",
"bid_size": "137",
"ask": "0.25",
"ask_size": "181",
"volume": "1",
"open_interest": "163",
"date": "2025-01-24",
"implied_volatility": "0.61768",
"delta": "-0.02176",
"gamma": "0.00270",
"theta": "-0.25853",
"vega": "0.01619",
"rho": "-0.00097"
},
{
"contractID": "IBM250131C00192500",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "192.50",
"type": "call",
"last": "0.00",
"mark": "32.60",
"bid": "32.05",
"bid_size": "35",
"ask": "33.15",
"ask_size": "12",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.56479",
"delta": "0.97897",
"gamma": "0.00287",
"theta": "-0.31278",
"vega": "0.01573",
"rho": "0.03595"
},
{
"contractID": "IBM250131P00192500",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "192.50",
"type": "put",
"last": "0.20",
"mark": "0.20",
"bid": "0.11",
"bid_size": "106",
"ask": "0.30",
"ask_size": "125",
"volume": "8",
"open_interest": "14",
"date": "2025-01-24",
"implied_volatility": "0.59863",
"delta": "-0.02727",
"gamma": "0.00337",
"theta": "-0.30262",
"vega": "0.01957",
"rho": "-0.00121"
},
{
"contractID": "IBM250131C00195000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "195.00",
"type": "call",
"last": "0.00",
"mark": "30.27",
"bid": "29.55",
"bid_size": "37",
"ask": "31.00",
"ask_size": "40",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.60244",
"delta": "0.96048",
"gamma": "0.00455",
"theta": "-0.49765",
"vega": "0.02657",
"rho": "0.03560"
},
{
"contractID": "IBM250131P00195000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "195.00",
"type": "put",
"last": "0.25",
"mark": "0.33",
"bid": "0.31",
"bid_size": "20",
"ask": "0.36",
"ask_size": "94",
"volume": "37",
"open_interest": "745",
"date": "2025-01-24",
"implied_volatility": "0.61052",
"delta": "-0.04145",
"gamma": "0.00467",
"theta": "-0.43533",
"vega": "0.02761",
"rho": "-0.00185"
},
{
"contractID": "IBM250131C00197500",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "197.50",
"type": "call",
"last": "0.00",
"mark": "28.00",
"bid": "27.40",
"bid_size": "12",
"ask": "28.60",
"ask_size": "27",
"volume": "0",
"open_interest": "0",
"date": "2025-01-24",
"implied_volatility": "0.62729",
"delta": "0.93863",
"gamma": "0.00621",
"theta": "-0.69650",
"vega": "0.03774",
"rho": "0.03510"
},
{
"contractID": "IBM250131P00197500",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "197.50",
"type": "put",
"last": "0.35",
"mark": "0.41",
"bid": "0.35",
"bid_size": "63",
"ask": "0.46",
"ask_size": "40",
"volume": "2",
"open_interest": "68",
"date": "2025-01-24",
"implied_volatility": "0.59162",
"delta": "-0.05140",
"gamma": "0.00572",
"theta": "-0.50111",
"vega": "0.03282",
"rho": "-0.00229"
},
{
"contractID": "IBM250131C00200000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "200.00",
"type": "call",
"last": "26.48",
"mark": "25.38",
"bid": "24.70",
"bid_size": "41",
"ask": "26.05",
"ask_size": "13",
"volume": "2",
"open_interest": "69",
"date": "2025-01-24",
"implied_volatility": "0.54665",
"delta": "0.94441",
"gamma": "0.00659",
"theta": "-0.57865",
"vega": "0.03492",
"rho": "0.03585"
},
{
"contractID": "IBM250131P00200000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "200.00",
"type": "put",
"last": "0.60",
"mark": "0.41",
"bid": "0.16",
"bid_size": "260",
"ask": "0.65",
"ask_size": "82",
"volume": "102",
"open_interest": "674",
"date": "2025-01-24",
"implied_volatility": "0.54543",
"delta": "-0.05521",
"gamma": "0.00657",
"theta": "-0.48837",
"vega": "0.03473",
"rho": "-0.00246"
},
{
"contractID": "IBM250131C00202500",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "202.50",
"type": "call",
"last": "16.38",
"mark": "23.15",
"bid": "22.80",
"bid_size": "12",
"ask": "23.50",
"ask_size": "12",
"volume": "0",
"open_interest": "5",
"date": "2025-01-24",
"implied_volatility": "0.56372",
"delta": "0.91742",
"gamma": "0.00868",
"theta": "-0.77599",
"vega": "0.04741",
"rho": "0.03511"
},
{
"contractID": "IBM250131P00202500",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "202.50",
"type": "put",
"last": "0.78",
"mark": "0.78",
"bid": "0.69",
"bid_size": "55",
"ask": "0.87",
"ask_size": "6",
"volume": "69",
"open_interest": "119",
"date": "2025-01-24",
"implied_volatility": "0.58369",
"delta": "-0.08961",
"gamma": "0.00891",
"theta": "-0.75781",
"vega": "0.05039",
"rho": "-0.00401"
},
{
"contractID": "IBM250131C00205000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "205.00",
"type": "call",
"last": "21.25",
"mark": "20.92",
"bid": "19.95",
"bid_size": "59",
"ask": "21.90",
"ask_size": "60",
"volume": "0",
"open_interest": "19",
"date": "2025-01-24",
"implied_volatility": "0.56281",
"delta": "0.89114",
"gamma": "0.01065",
"theta": "-0.93024",
"vega": "0.05810",
"rho": "0.03441"
},
{
"contractID": "IBM250131P00205000",
"symbol": "IBM",
"expiration": "2025-01-31",
"strike": "205.00",
"type": "put",
"last": "1.03",
"mark": "1.15",
"bid"

ecosyste.ms

Data

Tools

Indexes

Applications

Experiments

Awesome

https://github.com/timxor/options_market_data

Awesome Lists containing this project

README