{ "endpoint": "Historical Options", "message": "success", "data": [ { "contractID": "IBM171117C00075000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "75.00", "type": "call", "last": "38.35", "mark": "72.28", "bid": "70.45", "bid_size": "4", "ask": "74.10", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "4.20990", "delta": "0.98977", "gamma": "0.00059", "theta": "-0.31401", "vega": "0.00296", "rho": "0.00402" }, { "contractID": "IBM171117P00075000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "75.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "50", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "3.05871", "delta": "-0.00101", "gamma": "0.00010", "theta": "-0.02817", "vega": "0.00037", "rho": "-0.00001" }, { "contractID": "IBM171117C00080000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "80.00", "type": "call", "last": "35.83", "mark": "67.18", "bid": "65.15", "bid_size": "4", "ask": "69.20", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "3.42943", "delta": "0.99424", "gamma": "0.00044", "theta": "-0.15561", "vega": "0.00179", "rho": "0.00433" }, { "contractID": "IBM171117P00080000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "80.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "50", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "2.78554", "delta": "-0.00112", "gamma": "0.00012", "theta": "-0.02824", "vega": "0.00041", "rho": "-0.00001" }, { "contractID": "IBM171117C00085000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "85.00", "type": "call", "last": "33.36", "mark": "62.17", "bid": "60.30", "bid_size": "4", "ask": "64.05", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "3.05871", "delta": "0.99439", "gamma": "0.00048", "theta": "-0.13602", "vega": "0.00174", "rho": "0.00461" }, { "contractID": "IBM171117P00085000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "85.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "50", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "2.52213", "delta": "-0.00122", "gamma": "0.00015", "theta": "-0.02767", "vega": "0.00044", "rho": "-0.00001" }, { "contractID": "IBM171117C00090000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "90.00", "type": "call", "last": "30.77", "mark": "57.10", "bid": "55.25", "bid_size": "4", "ask": "58.95", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00286", "vega": "0.00000", "rho": "0.00493" }, { "contractID": "IBM171117P00090000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "90.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "50", "volume": "0", "open_interest": "50", "date": "2017-11-15", "implied_volatility": "2.27824", "delta": "-0.00136", "gamma": "0.00018", "theta": "-0.02765", "vega": "0.00049", "rho": "-0.00001" }, { "contractID": "IBM171117C00095000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "95.00", "type": "call", "last": "28.43", "mark": "52.15", "bid": "50.25", "bid_size": "3", "ask": "54.05", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "2.37580", "delta": "0.99498", "gamma": "0.00056", "theta": "-0.09683", "vega": "0.00158", "rho": "0.00516" }, { "contractID": "IBM171117P00095000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "95.00", "type": "put", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "30", "volume": "0", "open_interest": "2927", "date": "2017-11-15", "implied_volatility": "2.04410", "delta": "-0.00151", "gamma": "0.00022", "theta": "-0.02731", "vega": "0.00053", "rho": "-0.00001" }, { "contractID": "IBM171117C00100000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "100.00", "type": "call", "last": "0.00", "mark": "47.23", "bid": "45.25", "bid_size": "4", "ask": "49.20", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "2.43433", "delta": "0.98720", "gamma": "0.00125", "theta": "-0.22199", "vega": "0.00360", "rho": "0.00537" }, { "contractID": "IBM171117P00100000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "100.00", "type": "put", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "28", "volume": "0", "open_interest": "1357", "date": "2017-11-15", "implied_volatility": "1.81971", "delta": "-0.00168", "gamma": "0.00027", "theta": "-0.02677", "vega": "0.00059", "rho": "-0.00001" }, { "contractID": "IBM171117C00105000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "105.00", "type": "call", "last": "23.47", "mark": "42.05", "bid": "40.05", "bid_size": "9", "ask": "44.05", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00334", "vega": "0.00000", "rho": "0.00575" }, { "contractID": "IBM171117P00105000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "105.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "16", "volume": "0", "open_interest": "908", "date": "2017-11-15", "implied_volatility": "1.60508", "delta": "-0.00188", "gamma": "0.00034", "theta": "-0.02618", "vega": "0.00065", "rho": "-0.00002" }, { "contractID": "IBM171117C00110000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "110.00", "type": "call", "last": "0.00", "mark": "37.15", "bid": "35.20", "bid_size": "4", "ask": "39.10", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.64411", "delta": "0.99285", "gamma": "0.00111", "theta": "-0.09237", "vega": "0.00216", "rho": "0.00597" }, { "contractID": "IBM171117P00110000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "110.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "50", "volume": "0", "open_interest": "71", "date": "2017-11-15", "implied_volatility": "1.40021", "delta": "-0.00214", "gamma": "0.00044", "theta": "-0.02571", "vega": "0.00073", "rho": "-0.00002" }, { "contractID": "IBM171117C00115000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "115.00", "type": "call", "last": "0.00", "mark": "32.23", "bid": "30.35", "bid_size": "4", "ask": "34.10", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.63435", "delta": "0.98195", "gamma": "0.00249", "theta": "-0.20094", "vega": "0.00483", "rho": "0.00615" }, { "contractID": "IBM171117P00115000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "115.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "31", "volume": "0", "open_interest": "311", "date": "2017-11-15", "implied_volatility": "1.20509", "delta": "-0.00252", "gamma": "0.00059", "theta": "-0.02559", "vega": "0.00085", "rho": "-0.00002" }, { "contractID": "IBM171117C00120000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "120.00", "type": "call", "last": "15.89", "mark": "27.57", "bid": "26.75", "bid_size": "6", "ask": "28.40", "ask_size": "6", "volume": "0", "open_interest": "3", "date": "2017-11-15", "implied_volatility": "1.78069", "delta": "0.94643", "gamma": "0.00562", "theta": "-0.53167", "vega": "0.01186", "rho": "0.00612" }, { "contractID": "IBM171117P00120000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "120.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.02", "ask_size": "46", "volume": "0", "open_interest": "218", "date": "2017-11-15", "implied_volatility": "1.00998", "delta": "-0.00287", "gamma": "0.00080", "theta": "-0.02419", "vega": "0.00096", "rho": "-0.00002" }, { "contractID": "IBM171117C00125000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "125.00", "type": "call", "last": "13.44", "mark": "22.30", "bid": "21.75", "bid_size": "11", "ask": "22.85", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.24412", "delta": "0.96520", "gamma": "0.00568", "theta": "-0.26428", "vega": "0.00837", "rho": "0.00656" }, { "contractID": "IBM171117P00125000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "125.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "30", "volume": "0", "open_interest": "380", "date": "2017-11-15", "implied_volatility": "0.82461", "delta": "-0.00348", "gamma": "0.00116", "theta": "-0.02346", "vega": "0.00114", "rho": "-0.00003" }, { "contractID": "IBM171117C00127000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "127.00", "type": "call", "last": "0.00", "mark": "20.60", "bid": "19.80", "bid_size": "11", "ask": "21.40", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.40021", "delta": "0.92922", "gamma": "0.00888", "theta": "-0.51987", "vega": "0.01475", "rho": "0.00636" }, { "contractID": "IBM171117P00127000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "127.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "33", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.75632", "delta": "-0.00398", "gamma": "0.00143", "theta": "-0.02428", "vega": "0.00129", "rho": "-0.00003" }, { "contractID": "IBM171117C00128000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "128.00", "type": "call", "last": "0.00", "mark": "19.40", "bid": "18.60", "bid_size": "11", "ask": "20.20", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.18558", "delta": "0.94839", "gamma": "0.00819", "theta": "-0.34521", "vega": "0.01152", "rho": "0.00658" }, { "contractID": "IBM171117P00128000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "128.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "29", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.71730", "delta": "-0.00406", "gamma": "0.00154", "theta": "-0.02342", "vega": "0.00131", "rho": "-0.00003" }, { "contractID": "IBM171117C00129000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "129.00", "type": "call", "last": "0.00", "mark": "18.80", "bid": "17.85", "bid_size": "11", "ask": "19.75", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.40021", "delta": "0.90645", "gamma": "0.01096", "theta": "-0.64060", "vega": "0.01820", "rho": "0.00628" }, { "contractID": "IBM171117P00129000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "129.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "25", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.67828", "delta": "-0.00413", "gamma": "0.00165", "theta": "-0.02248", "vega": "0.00133", "rho": "-0.00003" }, { "contractID": "IBM171117C00130000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "130.00", "type": "call", "last": "10.76", "mark": "17.73", "bid": "16.65", "bid_size": "26", "ask": "18.80", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.30265", "delta": "0.90831", "gamma": "0.01161", "theta": "-0.58751", "vega": "0.01793", "rho": "0.00635" }, { "contractID": "IBM171117P00130000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "130.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "1", "volume": "0", "open_interest": "963", "date": "2017-11-15", "implied_volatility": "0.64901", "delta": "-0.00469", "gamma": "0.00193", "theta": "-0.02412", "vega": "0.00149", "rho": "-0.00004" }, { "contractID": "IBM171117C00131000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "131.00", "type": "call", "last": "0.00", "mark": "16.88", "bid": "15.75", "bid_size": "11", "ask": "18.00", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.31241", "delta": "0.89296", "gamma": "0.01290", "theta": "-0.66239", "vega": "0.02008", "rho": "0.00627" }, { "contractID": "IBM171117P00131000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "131.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "16", "volume": "0", "open_interest": "1", "date": "2017-11-15", "implied_volatility": "0.60999", "delta": "-0.00478", "gamma": "0.00209", "theta": "-0.02306", "vega": "0.00151", "rho": "-0.00004" }, { "contractID": "IBM171117C00132000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "132.00", "type": "call", "last": "0.00", "mark": "15.85", "bid": "14.75", "bid_size": "11", "ask": "16.95", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.23436", "delta": "0.89098", "gamma": "0.01390", "theta": "-0.63144", "vega": "0.02034", "rho": "0.00631" }, { "contractID": "IBM171117P00132000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "132.00", "type": "put", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "16", "volume": "0", "open_interest": "5", "date": "2017-11-15", "implied_volatility": "0.57096", "delta": "-0.00486", "gamma": "0.00227", "theta": "-0.02191", "vega": "0.00154", "rho": "-0.00004" }, { "contractID": "IBM171117C00133000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "133.00", "type": "call", "last": "14.45", "mark": "14.18", "bid": "14.05", "bid_size": "15", "ask": "14.30", "ask_size": "15", "volume": "1", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.69779", "delta": "0.97603", "gamma": "0.00743", "theta": "-0.11129", "vega": "0.00614", "rho": "0.00709" }, { "contractID": "IBM171117P00133000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "133.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "12", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.54169", "delta": "-0.00563", "gamma": "0.00272", "theta": "-0.02367", "vega": "0.00175", "rho": "-0.00005" }, { "contractID": "IBM171117C00134000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "134.00", "type": "call", "last": "0.00", "mark": "13.65", "bid": "12.65", "bid_size": "12", "ask": "14.65", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.00998", "delta": "0.90075", "gamma": "0.01587", "theta": "-0.48364", "vega": "0.01900", "rho": "0.00651" }, { "contractID": "IBM171117P00134000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "134.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "12", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.50267", "delta": "-0.00575", "gamma": "0.00299", "theta": "-0.02238", "vega": "0.00178", "rho": "-0.00005" }, { "contractID": "IBM171117C00135000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "135.00", "type": "call", "last": "6.78", "mark": "12.18", "bid": "12.05", "bid_size": "15", "ask": "12.30", "ask_size": "15", "volume": "0", "open_interest": "75", "date": "2017-11-15", "implied_volatility": "0.60999", "delta": "0.97289", "gamma": "0.00942", "theta": "-0.10803", "vega": "0.00681", "rho": "0.00717" }, { "contractID": "IBM171117P00135000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "135.00", "type": "put", "last": "0.04", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "3", "volume": "2", "open_interest": "2745", "date": "2017-11-15", "implied_volatility": "0.46365", "delta": "-0.00587", "gamma": "0.00330", "theta": "-0.02101", "vega": "0.00181", "rho": "-0.00005" }, { "contractID": "IBM171117C00136000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "136.00", "type": "call", "last": "0.00", "mark": "11.90", "bid": "10.75", "bid_size": "23", "ask": "13.05", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.00998", "delta": "0.86163", "gamma": "0.02008", "theta": "-0.61074", "vega": "0.02404", "rho": "0.00629" }, { "contractID": "IBM171117P00136000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "136.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.43438", "delta": "-0.00698", "gamma": "0.00411", "theta": "-0.02296", "vega": "0.00212", "rho": "-0.00006" }, { "contractID": "IBM171117C00137000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "137.00", "type": "call", "last": "0.00", "mark": "10.78", "bid": "9.75", "bid_size": "11", "ask": "11.80", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.89291", "delta": "0.86654", "gamma": "0.02216", "theta": "-0.52730", "vega": "0.02346", "rho": "0.00639" }, { "contractID": "IBM171117P00137000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "137.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.02", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.39536", "delta": "-0.00720", "gamma": "0.00464", "theta": "-0.02145", "vega": "0.00217", "rho": "-0.00006" }, { "contractID": "IBM171117C00138000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "138.00", "type": "call", "last": "0.00", "mark": "9.95", "bid": "8.80", "bid_size": "12", "ask": "11.10", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.89291", "delta": "0.84139", "gamma": "0.02488", "theta": "-0.59167", "vega": "0.02634", "rho": "0.00624" }, { "contractID": "IBM171117P00138000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "138.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.02", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "-0.00741", "gamma": "0.00528", "theta": "-0.01985", "vega": "0.00223", "rho": "-0.00006" }, { "contractID": "IBM171117C00139000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "139.00", "type": "call", "last": "0.00", "mark": "8.80", "bid": "7.75", "bid_size": "11", "ask": "9.85", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.77583", "delta": "0.84520", "gamma": "0.02818", "theta": "-0.50651", "vega": "0.02593", "rho": "0.00633" }, { "contractID": "IBM171117P00139000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "139.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.02", "ask_size": "2", "volume": "0", "open_interest": "5", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "-0.00928", "gamma": "0.00701", "theta": "-0.02219", "vega": "0.00272", "rho": "-0.00008" }, { "contractID": "IBM171117C00140000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "140.00", "type": "call", "last": "7.70", "mark": "7.20", "bid": "7.10", "bid_size": "20", "ask": "7.30", "ask_size": "25", "volume": "8", "open_interest": "226", "date": "2017-11-15", "implied_volatility": "0.40511", "delta": "0.95222", "gamma": "0.02255", "theta": "-0.11390", "vega": "0.01083", "rho": "0.00728" }, { "contractID": "IBM171117P00140000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "140.00", "type": "put", "last": "0.02", "mark": "0.01", "bid": "0.01", "bid_size": "5", "ask": "0.02", "ask_size": "2", "volume": "13", "open_interest": "3848", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "-0.00980", "gamma": "0.00835", "theta": "-0.02049", "vega": "0.00285", "rho": "-0.00008" }, { "contractID": "IBM171117C00141000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "141.00", "type": "call", "last": "0.00", "mark": "6.50", "bid": "5.85", "bid_size": "16", "ask": "7.15", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.52218", "delta": "0.86793", "gamma": "0.03761", "theta": "-0.30786", "vega": "0.02329", "rho": "0.00664" }, { "contractID": "IBM171117P00141000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "141.00", "type": "put", "last": "0.02", "mark": "0.02", "bid": "0.01", "bid_size": "18", "ask": "0.03", "ask_size": "10", "volume": "0", "open_interest": "42", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.01926", "gamma": "0.01547", "theta": "-0.03543", "vega": "0.00511", "rho": "-0.00016" }, { "contractID": "IBM171117C00142000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "142.00", "type": "call", "last": "0.00", "mark": "5.57", "bid": "4.80", "bid_size": "16", "ask": "6.35", "ask_size": "40", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.49292", "delta": "0.83819", "gamma": "0.04567", "theta": "-0.33263", "vega": "0.02669", "rho": "0.00645" }, { "contractID": "IBM171117P00142000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "142.00", "type": "put", "last": "0.07", "mark": "0.04", "bid": "0.01", "bid_size": "43", "ask": "0.08", "ask_size": "1", "volume": "16", "open_interest": "189", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "-0.03686", "gamma": "0.02757", "theta": "-0.05876", "vega": "0.00878", "rho": "-0.00030" }, { "contractID": "IBM171117C00143000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "143.00", "type": "call", "last": "0.00", "mark": "4.22", "bid": "4.10", "bid_size": "15", "ask": "4.35", "ask_size": "15", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "0.91707", "gamma": "0.05041", "theta": "-0.11987", "vega": "0.01663", "rho": "0.00716" }, { "contractID": "IBM171117P00143000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "143.00", "type": "put", "last": "0.07", "mark": "0.07", "bid": "0.03", "bid_size": "39", "ask": "0.10", "ask_size": "98", "volume": "210", "open_interest": "92", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "-0.06103", "gamma": "0.04452", "theta": "-0.08154", "vega": "0.01314", "rho": "-0.00050" }, { "contractID": "IBM171117C00144000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "144.00", "type": "call", "last": "2.38", "mark": "3.27", "bid": "3.15", "bid_size": "15", "ask": "3.40", "ask_size": "15", "volume": "0", "open_interest": "35", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "0.87863", "gamma": "0.07437", "theta": "-0.14070", "vega": "0.02196", "rho": "0.00690" }, { "contractID": "IBM171117P00144000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "144.00", "type": "put", "last": "0.13", "mark": "0.10", "bid": "0.08", "bid_size": "44", "ask": "0.12", "ask_size": "15", "volume": "132", "open_interest": "362", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.09318", "gamma": "0.06963", "theta": "-0.09924", "vega": "0.01814", "rho": "-0.00076" }, { "contractID": "IBM171117C00145000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "145.00", "type": "call", "last": "2.20", "mark": "2.37", "bid": "2.30", "bid_size": "25", "ask": "2.44", "ask_size": "26", "volume": "186", "open_interest": "416", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "0.80472", "gamma": "0.11042", "theta": "-0.17609", "vega": "0.03005", "rho": "0.00636" }, { "contractID": "IBM171117P00145000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "145.00", "type": "put", "last": "0.21", "mark": "0.21", "bid": "0.18", "bid_size": "2", "ask": "0.23", "ask_size": "57", "volume": "1021", "open_interest": "2800", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "-0.17441", "gamma": "0.11249", "theta": "-0.14622", "vega": "0.02801", "rho": "-0.00142" }, { "contractID": "IBM171117C00146000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "146.00", "type": "call", "last": "1.65", "mark": "1.55", "bid": "1.49", "bid_size": "26", "ask": "1.61", "ask_size": "3", "volume": "164", "open_interest": "20", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.69780", "gamma": "0.15999", "theta": "-0.19336", "vega": "0.03798", "rho": "0.00554" }, { "contractID": "IBM171117P00146000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "146.00", "type": "put", "last": "0.40", "mark": "0.42", "bid": "0.39", "bid_size": "50", "ask": "0.44", "ask_size": "11", "volume": "885", "open_interest": "750", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "-0.30220", "gamma": "0.15999", "theta": "-0.18872", "vega": "0.03798", "rho": "-0.00246" }, { "contractID": "IBM171117C00147000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "147.00", "type": "call", "last": "0.88", "mark": "0.92", "bid": "0.86", "bid_size": "10", "ask": "0.98", "ask_size": "2", "volume": "2069", "open_interest": "180", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.52296", "gamma": "0.18267", "theta": "-0.21952", "vega": "0.04337", "rho": "0.00416" }, { "contractID": "IBM171117P00147000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "147.00", "type": "put", "last": "0.81", "mark": "0.76", "bid": "0.70", "bid_size": "20", "ask": "0.81", "ask_size": "31", "volume": "1761", "open_interest": "2096", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "-0.47616", "gamma": "0.19200", "theta": "-0.20425", "vega": "0.04336", "rho": "-0.00388" }, { "contractID": "IBM171117C00148000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "148.00", "type": "call", "last": "0.44", "mark": "0.46", "bid": "0.42", "bid_size": "6", "ask": "0.51", "ask_size": "10", "volume": "2964", "open_interest": "903", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.33686", "gamma": "0.17603", "theta": "-0.19088", "vega": "0.03976", "rho": "0.00269" }, { "contractID": "IBM171117P00148000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "148.00", "type": "put", "last": "1.42", "mark": "1.31", "bid": "1.25", "bid_size": "25", "ask": "1.36", "ask_size": "26", "volume": "230", "open_interest": "801", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.67166", "gamma": "0.18365", "theta": "-0.17463", "vega": "0.03935", "rho": "-0.00549" }, { "contractID": "IBM171117C00149000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "149.00", "type": "call", "last": "0.27", "mark": "0.23", "bid": "0.18", "bid_size": "6", "ask": "0.27", "ask_size": "38", "volume": "1234", "open_interest": "1469", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.19652", "gamma": "0.12705", "theta": "-0.15191", "vega": "0.03016", "rho": "0.00157" }, { "contractID": "IBM171117P00149000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "149.00", "type": "put", "last": "2.16", "mark": "2.05", "bid": "1.98", "bid_size": "10", "ask": "2.13", "ask_size": "25", "volume": "164", "open_interest": "409", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "-0.84200", "gamma": "0.12962", "theta": "-0.10831", "vega": "0.02628", "rho": "-0.00690" }, { "contractID": "IBM171117C00150000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "150.00", "type": "call", "last": "0.13", "mark": "0.11", "bid": "0.07", "bid_size": "32", "ask": "0.14", "ask_size": "96", "volume": "3551", "open_interest": "8363", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.10674", "gamma": "0.08047", "theta": "-0.10568", "vega": "0.02004", "rho": "0.00085" }, { "contractID": "IBM171117P00150000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "150.00", "type": "put", "last": "3.03", "mark": "2.94", "bid": "2.83", "bid_size": "39", "ask": "3.05", "ask_size": "45", "volume": "1080", "open_interest": "2347", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "-0.93714", "gamma": "0.06635", "theta": "-0.05302", "vega": "0.01345", "rho": "-0.00771" }, { "contractID": "IBM171117C00152500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "152.50", "type": "call", "last": "0.05", "mark": "0.04", "bid": "0.01", "bid_size": "33", "ask": "0.07", "ask_size": "44", "volume": "388", "open_interest": "2927", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "0.03589", "gamma": "0.02697", "theta": "-0.05782", "vega": "0.00859", "rho": "0.00029" }, { "contractID": "IBM171117P00152500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "152.50", "type": "put", "last": "5.30", "mark": "5.38", "bid": "5.25", "bid_size": "27", "ask": "5.50", "ask_size": "25", "volume": "31", "open_interest": "1056", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "-1.00000", "gamma": "0.00000", "theta": "0.00485", "vega": "0.00000", "rho": "-0.00836" }, { "contractID": "IBM171117C00155000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "155.00", "type": "call", "last": "0.04", "mark": "0.03", "bid": "0.01", "bid_size": "76", "ask": "0.06", "ask_size": "64", "volume": "232", "open_interest": "5460", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "0.02150", "gamma": "0.01364", "theta": "-0.04866", "vega": "0.00560", "rho": "0.00017" }, { "contractID": "IBM171117P00155000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "155.00", "type": "put", "last": "7.98", "mark": "7.92", "bid": "7.75", "bid_size": "25", "ask": "8.10", "ask_size": "1", "volume": "685", "open_interest": "4242", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "-0.97850", "gamma": "0.01364", "theta": "-0.04373", "vega": "0.00560", "rho": "-0.00832" }, { "contractID": "IBM171117C00157500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "157.50", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "3", "volume": "12", "open_interest": "3194", "date": "2017-11-15", "implied_volatility": "0.37584", "delta": "0.00736", "gamma": "0.00498", "theta": "-0.02087", "vega": "0.00222", "rho": "0.00006" }, { "contractID": "IBM171117P00157500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "157.50", "type": "put", "last": "10.19", "mark": "10.35", "bid": "10.25", "bid_size": "20", "ask": "10.45", "ask_size": "20", "volume": "9", "open_interest": "473", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "-1.00000", "gamma": "0.00000", "theta": "0.00501", "vega": "0.00000", "rho": "-0.00863" }, { "contractID": "IBM171117C00160000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "160.00", "type": "call", "last": "0.02", "mark": "0.03", "bid": "0.01", "bid_size": "3", "ask": "0.05", "ask_size": "81", "volume": "49", "open_interest": "15349", "date": "2017-11-15", "implied_volatility": "0.52218", "delta": "0.01563", "gamma": "0.00690", "theta": "-0.05584", "vega": "0.00427", "rho": "0.00012" }, { "contractID": "IBM171117P00160000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "160.00", "type": "put", "last": "12.90", "mark": "12.85", "bid": "12.75", "bid_size": "25", "ask": "12.95", "ask_size": "20", "volume": "36", "open_interest": "2546", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "-1.00000", "gamma": "0.00000", "theta": "0.00508", "vega": "0.00000", "rho": "-0.00877" }, { "contractID": "IBM171117C00162500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "162.50", "type": "call", "last": "0.03", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "3", "volume": "5", "open_interest": "498", "date": "2017-11-15", "implied_volatility": "0.52218", "delta": "0.00531", "gamma": "0.00268", "theta": "-0.02171", "vega": "0.00166", "rho": "0.00004" }, { "contractID": "IBM171117P00162500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "162.50", "type": "put", "last": "6.39", "mark": "15.82", "bid": "14.75", "bid_size": "19", "ask": "16.90", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.98071", "delta": "-0.90895", "gamma": "0.01534", "theta": "-0.43252", "vega": "0.01783", "rho": "-0.00819" }, { "contractID": "IBM171117C00165000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "165.00", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.01", "bid_size": "4", "ask": "0.02", "ask_size": "3", "volume": "685", "open_interest": "3979", "date": "2017-11-15", "implied_volatility": "0.60023", "delta": "0.00522", "gamma": "0.00230", "theta": "-0.02458", "vega": "0.00164", "rho": "0.00004" }, { "contractID": "IBM171117P00165000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "165.00", "type": "put", "last": "18.42", "mark": "18.70", "bid": "17.70", "bid_size": "11", "ask": "19.70", "ask_size": "10", "volume": "2", "open_interest": "62", "date": "2017-11-15", "implied_volatility": "1.28314", "delta": "-0.87714", "gamma": "0.01456", "theta": "-0.70569", "vega": "0.02215", "rho": "-0.00809" }, { "contractID": "IBM171117C00167500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "167.50", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.02", "ask_size": "5", "volume": "0", "open_interest": "54", "date": "2017-11-15", "implied_volatility": "0.66852", "delta": "0.00468", "gamma": "0.00187", "theta": "-0.02485", "vega": "0.00149", "rho": "0.00004" }, { "contractID": "IBM171117P00167500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "167.50", "type": "put", "last": "3.60", "mark": "20.88", "bid": "19.90", "bid_size": "11", "ask": "21.85", "ask_size": "2", "volume": "0", "open_interest": "5", "date": "2017-11-15", "implied_volatility": "1.22460", "delta": "-0.91723", "gamma": "0.01144", "theta": "-0.50356", "vega": "0.01661", "rho": "-0.00854" }, { "contractID": "IBM171117C00170000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "170.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "5", "volume": "41", "open_interest": "2278", "date": "2017-11-15", "implied_volatility": "0.72706", "delta": "0.00390", "gamma": "0.00146", "theta": "-0.02296", "vega": "0.00126", "rho": "0.00003" }, { "contractID": "IBM171117P00170000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "170.00", "type": "put", "last": "8.68", "mark": "23.68", "bid": "22.25", "bid_size": "13", "ask": "25.10", "ask_size": "5", "volume": "0", "open_interest": "78", "date": "2017-11-15", "implied_volatility": "1.49777", "delta": "-0.89417", "gamma": "0.01121", "theta": "-0.74070", "vega": "0.01991", "rho": "-0.00850" }, { "contractID": "IBM171117C00172500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "172.50", "type": "call", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.05", "ask_size": "11", "volume": "0", "open_interest": "7", "date": "2017-11-15", "implied_volatility": "0.79535", "delta": "0.00374", "gamma": "0.00129", "theta": "-0.02415", "vega": "0.00121", "rho": "0.00003" }, { "contractID": "IBM171117P00172500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "172.50", "type": "put", "last": "9.65", "mark": "26.12", "bid": "24.75", "bid_size": "12", "ask": "27.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.57582", "delta": "-0.90434", "gamma": "0.00990", "theta": "-0.72371", "vega": "0.01850", "rho": "-0.00872" }, { "contractID": "IBM171117C00175000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "175.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "25", "volume": "0", "open_interest": "1048", "date": "2017-11-15", "implied_volatility": "0.86364", "delta": "0.00364", "gamma": "0.00116", "theta": "-0.02562", "vega": "0.00119", "rho": "0.00003" }, { "contractID": "IBM171117P00175000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "175.00", "type": "put", "last": "10.30", "mark": "28.48", "bid": "27.00", "bid_size": "6", "ask": "29.95", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.59533", "delta": "-0.92089", "gamma": "0.00849", "theta": "-0.63498", "vega": "0.01605", "rho": "-0.00898" }, { "contractID": "IBM171117C00177500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "177.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.92217", "delta": "0.00329", "gamma": "0.00099", "theta": "-0.02500", "vega": "0.00108", "rho": "0.00003" }, { "contractID": "IBM171117P00177500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "177.50", "type": "put", "last": "0.00", "mark": "31.27", "bid": "29.90", "bid_size": "12", "ask": "32.65", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.85874", "delta": "-0.90253", "gamma": "0.00851", "theta": "-0.86630", "vega": "0.01875", "rho": "-0.00899" }, { "contractID": "IBM171117C00180000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "180.00", "type": "call", "last": "0.04", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "29", "volume": "2", "open_interest": "2868", "date": "2017-11-15", "implied_volatility": "0.98071", "delta": "0.00304", "gamma": "0.00087", "theta": "-0.02475", "vega": "0.00101", "rho": "0.00002" }, { "contractID": "IBM171117P00180000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "180.00", "type": "put", "last": "12.80", "mark": "33.65", "bid": "32.45", "bid_size": "61", "ask": "34.85", "ask_size": "10", "volume": "0", "open_interest": "380", "date": "2017-11-15", "implied_volatility": "1.88800", "delta": "-0.91527", "gamma": "0.00755", "theta": "-0.79252", "vega": "0.01690", "rho": "-0.00922" }, { "contractID": "IBM171117C00182500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "182.50", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "18", "volume": "0", "open_interest": "20", "date": "2017-11-15", "implied_volatility": "1.04900", "delta": "0.00310", "gamma": "0.00082", "theta": "-0.02690", "vega": "0.00103", "rho": "0.00002" }, { "contractID": "IBM171117P00182500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "182.50", "type": "put", "last": "13.93", "mark": "35.60", "bid": "33.65", "bid_size": "4", "ask": "37.55", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.53679", "delta": "-0.96698", "gamma": "0.00440", "theta": "-0.30250", "vega": "0.00802", "rho": "-0.00974" }, { "contractID": "IBM171117C00185000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "185.00", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "16", "volume": "0", "open_interest": "4", "date": "2017-11-15", "implied_volatility": "1.10753", "delta": "0.00294", "gamma": "0.00074", "theta": "-0.02710", "vega": "0.00098", "rho": "0.00002" }, { "contractID": "IBM171117P00185000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "185.00", "type": "put", "last": "15.23", "mark": "38.10", "bid": "36.15", "bid_size": "4", "ask": "40.05", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.61484", "delta": "-0.96838", "gamma": "0.00404", "theta": "-0.30669", "vega": "0.00774", "rho": "-0.00989" }, { "contractID": "IBM171117C00187500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "187.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "34", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.15631", "delta": "0.00262", "gamma": "0.00064", "theta": "-0.02552", "vega": "0.00088", "rho": "0.00002" }, { "contractID": "IBM171117P00187500", "symbol": "IBM", "expiration": "2017-11-17", "strike": "187.50", "type": "put", "last": "16.53", "mark": "40.67", "bid": "38.60", "bid_size": "4", "ask": "42.75", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.78069", "delta": "-0.96202", "gamma": "0.00426", "theta": "-0.39468", "vega": "0.00900", "rho": "-0.00998" }, { "contractID": "IBM171117C00190000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "190.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "42", "volume": "0", "open_interest": "287", "date": "2017-11-15", "implied_volatility": "1.21485", "delta": "0.00255", "gamma": "0.00060", "theta": "-0.02618", "vega": "0.00086", "rho": "0.00002" }, { "contractID": "IBM171117P00190000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "190.00", "type": "put", "last": "22.38", "mark": "43.05", "bid": "41.15", "bid_size": "4", "ask": "44.95", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.70264", "delta": "-0.97541", "gamma": "0.00311", "theta": "-0.26127", "vega": "0.00628", "rho": "-0.01022" }, { "contractID": "IBM171117C00195000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "195.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "16", "volume": "0", "open_interest": "282", "date": "2017-11-15", "implied_volatility": "1.32216", "delta": "0.00232", "gamma": "0.00050", "theta": "-0.02615", "vega": "0.00079", "rho": "0.00002" }, { "contractID": "IBM171117P00195000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "195.00", "type": "put", "last": "24.80", "mark": "48.03", "bid": "46.10", "bid_size": "4", "ask": "49.95", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.80020", "delta": "-0.97973", "gamma": "0.00250", "theta": "-0.23385", "vega": "0.00533", "rho": "-0.01053" }, { "contractID": "IBM171117C00200000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "200.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "13", "volume": "0", "open_interest": "261", "date": "2017-11-15", "implied_volatility": "1.42948", "delta": "0.00219", "gamma": "0.00044", "theta": "-0.02678", "vega": "0.00075", "rho": "0.00002" }, { "contractID": "IBM171117P00200000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "200.00", "type": "put", "last": "22.65", "mark": "53.05", "bid": "51.20", "bid_size": "4", "ask": "54.90", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.97581", "delta": "-0.97866", "gamma": "0.00238", "theta": "-0.26882", "vega": "0.00557", "rho": "-0.01080" }, { "contractID": "IBM171117C00205000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "205.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "14", "volume": "0", "open_interest": "15", "date": "2017-11-15", "implied_volatility": "1.53679", "delta": "0.00212", "gamma": "0.00040", "theta": "-0.02794", "vega": "0.00073", "rho": "0.00002" }, { "contractID": "IBM171117P00205000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "205.00", "type": "put", "last": "29.80", "mark": "57.98", "bid": "56.00", "bid_size": "4", "ask": "59.95", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.95629", "delta": "-0.98676", "gamma": "0.00160", "theta": "-0.17466", "vega": "0.00370", "rho": "-0.01113" }, { "contractID": "IBM171117C00210000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "210.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "10", "volume": "0", "open_interest": "5", "date": "2017-11-15", "implied_volatility": "1.63435", "delta": "0.00198", "gamma": "0.00035", "theta": "-0.02794", "vega": "0.00068", "rho": "0.00002" }, { "contractID": "IBM171117P00210000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "210.00", "type": "put", "last": "32.33", "mark": "62.98", "bid": "61.00", "bid_size": "9", "ask": "64.95", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "2.07336", "delta": "-0.98753", "gamma": "0.00143", "theta": "-0.17562", "vega": "0.00352", "rho": "-0.01141" }, { "contractID": "IBM171117C00215000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "215.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.73191", "delta": "0.00189", "gamma": "0.00032", "theta": "-0.02842", "vega": "0.00066", "rho": "0.00001" }, { "contractID": "IBM171117P00215000", "symbol": "IBM", "expiration": "2017-11-17", "strike": "215.00", "type": "put", "last": "34.85", "mark": "68.05", "bid": "66.00", "bid_size": "9", "ask": "70.10", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "2.35628", "delta": "-0.98162", "gamma": "0.00176", "theta": "-0.28234", "vega": "0.00491", "rho": "-0.01164" }, { "contractID": "IBM171124C00095000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "95.00", "type": "call", "last": "0.00", "mark": "52.27", "bid": "50.05", "bid_size": "1", "ask": "54.50", "ask_size": "20", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.30265", "delta": "0.98749", "gamma": "0.00108", "theta": "-0.05707", "vega": "0.00748", "rho": "0.02293" }, { "contractID": "IBM171124P00095000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "95.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "46", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.96120", "delta": "-0.00147", "gamma": "0.00022", "theta": "-0.00590", "vega": "0.00111", "rho": "-0.00006" }, { "contractID": "IBM171124C00100000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "100.00", "type": "call", "last": "0.00", "mark": "47.20", "bid": "44.90", "bid_size": "6", "ask": "49.50", "ask_size": "20", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.06851", "delta": "0.99148", "gamma": "0.00094", "theta": "-0.03490", "vega": "0.00535", "rho": "0.02432" }, { "contractID": "IBM171124P00100000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "100.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "45", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.86364", "delta": "-0.00177", "gamma": "0.00028", "theta": "-0.00629", "vega": "0.00131", "rho": "-0.00007" }, { "contractID": "IBM171124C00105000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "105.00", "type": "call", "last": "0.00", "mark": "42.27", "bid": "40.05", "bid_size": "1", "ask": "44.50", "ask_size": "20", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.03924", "delta": "0.98420", "gamma": "0.00165", "theta": "-0.05607", "vega": "0.00915", "rho": "0.02527" }, { "contractID": "IBM171124P00105000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "105.00", "type": "put", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "47", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.75632", "delta": "-0.00186", "gamma": "0.00034", "theta": "-0.00576", "vega": "0.00137", "rho": "-0.00007" }, { "contractID": "IBM171124C00110000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "110.00", "type": "call", "last": "0.00", "mark": "37.23", "bid": "34.95", "bid_size": "1", "ask": "39.50", "ask_size": "15", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.86364", "delta": "0.98655", "gamma": "0.00173", "theta": "-0.04163", "vega": "0.00796", "rho": "0.02660" }, { "contractID": "IBM171124P00110000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "110.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "41", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.65876", "delta": "-0.00209", "gamma": "0.00043", "theta": "-0.00557", "vega": "0.00153", "rho": "-0.00008" }, { "contractID": "IBM171124C00115000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "115.00", "type": "call", "last": "0.00", "mark": "32.15", "bid": "30.30", "bid_size": "11", "ask": "34.00", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.60023", "delta": "0.99612", "gamma": "0.00083", "theta": "-0.01252", "vega": "0.00266", "rho": "0.02820" }, { "contractID": "IBM171124P00115000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "115.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "37", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.57096", "delta": "-0.00260", "gamma": "0.00061", "theta": "-0.00589", "vega": "0.00186", "rho": "-0.00010" }, { "contractID": "IBM171124C00120000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "120.00", "type": "call", "last": "0.00", "mark": "27.12", "bid": "25.20", "bid_size": "11", "ask": "29.05", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00381", "vega": "0.00000", "rho": "0.02958" }, { "contractID": "IBM171124P00120000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "120.00", "type": "put", "last": "0.06", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "35", "volume": "0", "open_interest": "11", "date": "2017-11-15", "implied_volatility": "0.47340", "delta": "-0.00272", "gamma": "0.00077", "theta": "-0.00507", "vega": "0.00193", "rho": "-0.00010" }, { "contractID": "IBM171124C00125000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "125.00", "type": "call", "last": "0.00", "mark": "22.15", "bid": "20.25", "bid_size": "6", "ask": "24.05", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.40511", "delta": "0.99528", "gamma": "0.00147", "theta": "-0.01109", "vega": "0.00317", "rho": "0.03064" }, { "contractID": "IBM171124P00125000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "125.00", "type": "put", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "24", "volume": "0", "open_interest": "25", "date": "2017-11-15", "implied_volatility": "0.38560", "delta": "-0.00323", "gamma": "0.00110", "theta": "-0.00482", "vega": "0.00226", "rho": "-0.00012" }, { "contractID": "IBM171124C00127000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "127.00", "type": "call", "last": "19.95", "mark": "20.23", "bid": "20.05", "bid_size": "1", "ask": "20.40", "ask_size": "15", "volume": "7", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.47340", "delta": "0.97818", "gamma": "0.00477", "theta": "-0.03560", "vega": "0.01204", "rho": "0.03049" }, { "contractID": "IBM171124P00127000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "127.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "15", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "-0.00392", "gamma": "0.00141", "theta": "-0.00530", "vega": "0.00269", "rho": "-0.00014" }, { "contractID": "IBM171124C00128000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "128.00", "type": "call", "last": "0.00", "mark": "19.18", "bid": "17.30", "bid_size": "11", "ask": "21.05", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.40511", "delta": "0.98688", "gamma": "0.00361", "theta": "-0.02154", "vega": "0.00779", "rho": "0.03107" }, { "contractID": "IBM171124P00128000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "128.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.08", "ask_size": "36", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.33682", "delta": "-0.00389", "gamma": "0.00149", "theta": "-0.00498", "vega": "0.00267", "rho": "-0.00014" }, { "contractID": "IBM171124C00129000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "129.00", "type": "call", "last": "0.00", "mark": "18.30", "bid": "16.50", "bid_size": "11", "ask": "20.10", "ask_size": "18", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.47340", "delta": "0.96464", "gamma": "0.00713", "theta": "-0.05126", "vega": "0.01800", "rho": "0.03048" }, { "contractID": "IBM171124P00129000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "129.00", "type": "put", "last": "0.00", "mark": "0.03", "bid": "0.01", "bid_size": "5", "ask": "0.04", "ask_size": "12", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.36609", "delta": "-0.01023", "gamma": "0.00322", "theta": "-0.01272", "vega": "0.00628", "rho": "-0.00038" }, { "contractID": "IBM171124C00130000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "130.00", "type": "call", "last": "0.00", "mark": "17.30", "bid": "15.55", "bid_size": "11", "ask": "19.05", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.45389", "delta": "0.96193", "gamma": "0.00790", "theta": "-0.05216", "vega": "0.01912", "rho": "0.03062" }, { "contractID": "IBM171124P00130000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "130.00", "type": "put", "last": "0.18", "mark": "0.04", "bid": "0.01", "bid_size": "5", "ask": "0.07", "ask_size": "25", "volume": "0", "open_interest": "1", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "-0.01249", "gamma": "0.00393", "theta": "-0.01473", "vega": "0.00747", "rho": "-0.00046" }, { "contractID": "IBM171124C00131000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "131.00", "type": "call", "last": "0.00", "mark": "16.30", "bid": "14.50", "bid_size": "11", "ask": "18.10", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.43438", "delta": "0.95887", "gamma": "0.00879", "theta": "-0.05310", "vega": "0.02036", "rho": "0.03076" }, { "contractID": "IBM171124P00131000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "131.00", "type": "put", "last": "0.00", "mark": "0.07", "bid": "0.01", "bid_size": "5", "ask": "0.12", "ask_size": "42", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.37584", "delta": "-0.02284", "gamma": "0.00624", "theta": "-0.02601", "vega": "0.01251", "rho": "-0.00085" }, { "contractID": "IBM171124C00132000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "132.00", "type": "call", "last": "0.00", "mark": "15.05", "bid": "13.20", "bid_size": "11", "ask": "16.90", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00419", "vega": "0.00000", "rho": "0.03254" }, { "contractID": "IBM171124P00132000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "132.00", "type": "put", "last": "0.03", "mark": "0.03", "bid": "0.01", "bid_size": "10", "ask": "0.05", "ask_size": "30", "volume": "0", "open_interest": "2", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "-0.01152", "gamma": "0.00424", "theta": "-0.01184", "vega": "0.00696", "rho": "-0.00042" }, { "contractID": "IBM171124C00133000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "133.00", "type": "call", "last": "0.00", "mark": "14.05", "bid": "12.05", "bid_size": "6", "ask": "16.05", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00423", "vega": "0.00000", "rho": "0.03279" }, { "contractID": "IBM171124P00133000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "133.00", "type": "put", "last": "0.04", "mark": "0.04", "bid": "0.01", "bid_size": "10", "ask": "0.08", "ask_size": "23", "volume": "0", "open_interest": "1", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "-0.01715", "gamma": "0.00598", "theta": "-0.01668", "vega": "0.00981", "rho": "-0.00063" }, { "contractID": "IBM171124C00134000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "134.00", "type": "call", "last": "0.00", "mark": "13.25", "bid": "11.40", "bid_size": "11", "ask": "15.10", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.33682", "delta": "0.96370", "gamma": "0.01023", "theta": "-0.03849", "vega": "0.01839", "rho": "0.03169" }, { "contractID": "IBM171124P00134000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "134.00", "type": "put", "last": "0.08", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "70", "volume": "20", "open_interest": "1", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.00605", "gamma": "0.00310", "theta": "-0.00523", "vega": "0.00396", "rho": "-0.00022" }, { "contractID": "IBM171124C00135000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "135.00", "type": "call", "last": "0.00", "mark": "11.85", "bid": "10.10", "bid_size": "6", "ask": "13.60", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00429", "vega": "0.00000", "rho": "0.03328" }, { "contractID": "IBM171124P00135000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "135.00", "type": "put", "last": "0.09", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "24", "volume": "6", "open_interest": "4", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.00598", "gamma": "0.00334", "theta": "-0.00475", "vega": "0.00392", "rho": "-0.00022" }, { "contractID": "IBM171124C00136000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "136.00", "type": "call", "last": "7.85", "mark": "10.95", "bid": "9.25", "bid_size": "6", "ask": "12.65", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00432", "vega": "0.00000", "rho": "0.03352" }, { "contractID": "IBM171124P00136000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "136.00", "type": "put", "last": "0.03", "mark": "0.03", "bid": "0.01", "bid_size": "25", "ask": "0.05", "ask_size": "110", "volume": "8", "open_interest": "2", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.01380", "gamma": "0.00665", "theta": "-0.01031", "vega": "0.00814", "rho": "-0.00051" }, { "contractID": "IBM171124C00137000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "137.00", "type": "call", "last": "0.00", "mark": "10.23", "bid": "8.40", "bid_size": "11", "ask": "12.05", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "0.96229", "gamma": "0.01374", "theta": "-0.03145", "vega": "0.01897", "rho": "0.03238" }, { "contractID": "IBM171124P00137000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "137.00", "type": "put", "last": "0.12", "mark": "0.03", "bid": "0.01", "bid_size": "44", "ask": "0.06", "ask_size": "99", "volume": "3", "open_interest": "164", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.01845", "gamma": "0.00891", "theta": "-0.01266", "vega": "0.01044", "rho": "-0.00068" }, { "contractID": "IBM171124C00138000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "138.00", "type": "call", "last": "6.85", "mark": "9.32", "bid": "7.55", "bid_size": "11", "ask": "11.10", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "0.93850", "gamma": "0.01958", "theta": "-0.04594", "vega": "0.02805", "rho": "0.03175" }, { "contractID": "IBM171124P00138000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "138.00", "type": "put", "last": "0.13", "mark": "0.04", "bid": "0.02", "bid_size": "45", "ask": "0.06", "ask_size": "41", "volume": "14", "open_interest": "99", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "-0.02490", "gamma": "0.01201", "theta": "-0.01558", "vega": "0.01345", "rho": "-0.00091" }, { "contractID": "IBM171124C00139000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "139.00", "type": "call", "last": "6.34", "mark": "8.28", "bid": "6.55", "bid_size": "5", "ask": "10.00", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "0.93748", "gamma": "0.02226", "theta": "-0.04189", "vega": "0.02842", "rho": "0.03196" }, { "contractID": "IBM171124P00139000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "139.00", "type": "put", "last": "0.13", "mark": "0.05", "bid": "0.02", "bid_size": "66", "ask": "0.08", "ask_size": "54", "volume": "5", "open_interest": "283", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "-0.02755", "gamma": "0.01441", "theta": "-0.01536", "vega": "0.01464", "rho": "-0.00101" }, { "contractID": "IBM171124C00140000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "140.00", "type": "call", "last": "5.86", "mark": "7.12", "bid": "5.15", "bid_size": "6", "ask": "9.10", "ask_size": "12", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00445", "vega": "0.00000", "rho": "0.03451" }, { "contractID": "IBM171124P00140000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "140.00", "type": "put", "last": "0.11", "mark": "0.06", "bid": "0.03", "bid_size": "71", "ask": "0.09", "ask_size": "31", "volume": "0", "open_interest": "187", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.03858", "gamma": "0.02004", "theta": "-0.01922", "vega": "0.01933", "rho": "-0.00142" }, { "contractID": "IBM171124C00141000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "141.00", "type": "call", "last": "5.34", "mark": "6.35", "bid": "4.55", "bid_size": "7", "ask": "8.15", "ask_size": "12", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.90483", "gamma": "0.03489", "theta": "-0.04964", "vega": "0.03909", "rho": "0.03125" }, { "contractID": "IBM171124P00141000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "141.00", "type": "put", "last": "0.04", "mark": "0.10", "bid": "0.06", "bid_size": "52", "ask": "0.14", "ask_size": "160", "volume": "0", "open_interest": "62", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "-0.05462", "gamma": "0.02801", "theta": "-0.02401", "vega": "0.02555", "rho": "-0.00200" }, { "contractID": "IBM171124C00142000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "142.00", "type": "call", "last": "0.00", "mark": "5.45", "bid": "3.70", "bid_size": "6", "ask": "7.20", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.87431", "gamma": "0.04468", "theta": "-0.05701", "vega": "0.04773", "rho": "0.03037" }, { "contractID": "IBM171124P00142000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "142.00", "type": "put", "last": "0.17", "mark": "0.16", "bid": "0.12", "bid_size": "1", "ask": "0.20", "ask_size": "164", "volume": "1", "open_interest": "153", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "-0.09038", "gamma": "0.04125", "theta": "-0.03531", "vega": "0.03763", "rho": "-0.00332" }, { "contractID": "IBM171124C00143000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "143.00", "type": "call", "last": "4.35", "mark": "4.25", "bid": "3.20", "bid_size": "55", "ask": "5.30", "ask_size": "140", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.13195", "delta": "0.91751", "gamma": "0.04992", "theta": "-0.02992", "vega": "0.03514", "rho": "0.03223" }, { "contractID": "IBM171124P00143000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "143.00", "type": "put", "last": "0.25", "mark": "0.24", "bid": "0.20", "bid_size": "1", "ask": "0.27", "ask_size": "9", "volume": "93", "open_interest": "47", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "-0.12702", "gamma": "0.05590", "theta": "-0.04246", "vega": "0.04808", "rho": "-0.00467" }, { "contractID": "IBM171124C00144000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "144.00", "type": "call", "last": "2.38", "mark": "3.32", "bid": "2.94", "bid_size": "64", "ask": "3.70", "ask_size": "25", "volume": "0", "open_interest": "5", "date": "2017-11-15", "implied_volatility": "0.12219", "delta": "0.87172", "gamma": "0.07426", "theta": "-0.03684", "vega": "0.04841", "rho": "0.03080" }, { "contractID": "IBM171124P00144000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "144.00", "type": "put", "last": "0.43", "mark": "0.38", "bid": "0.33", "bid_size": "1", "ask": "0.42", "ask_size": "65", "volume": "87", "open_interest": "57", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "-0.19343", "gamma": "0.07367", "theta": "-0.05584", "vega": "0.06337", "rho": "-0.00712" }, { "contractID": "IBM171124C00145000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "145.00", "type": "call", "last": "3.30", "mark": "2.79", "bid": "2.72", "bid_size": "20", "ask": "2.85", "ask_size": "10", "volume": "71", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.72306", "gamma": "0.08991", "theta": "-0.07256", "vega": "0.07734", "rho": "0.02554" }, { "contractID": "IBM171124P00145000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "145.00", "type": "put", "last": "0.45", "mark": "0.57", "bid": "0.53", "bid_size": "1", "ask": "0.62", "ask_size": "6", "volume": "150", "open_interest": "359", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.26484", "gamma": "0.09359", "theta": "-0.06239", "vega": "0.07563", "rho": "-0.00975" }, { "contractID": "IBM171124C00146000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "146.00", "type": "call", "last": "2.20", "mark": "2.07", "bid": "2.02", "bid_size": "11", "ask": "2.12", "ask_size": "15", "volume": "239", "open_interest": "26", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.63289", "gamma": "0.10764", "theta": "-0.07609", "vega": "0.08699", "rho": "0.02245" }, { "contractID": "IBM171124P00146000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "146.00", "type": "put", "last": "0.94", "mark": "0.86", "bid": "0.82", "bid_size": "10", "ask": "0.90", "ask_size": "2", "volume": "89", "open_interest": "170", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.36711", "gamma": "0.10764", "theta": "-0.07145", "vega": "0.08699", "rho": "-0.01354" }, { "contractID": "IBM171124C00147000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "147.00", "type": "call", "last": "1.37", "mark": "1.47", "bid": "1.42", "bid_size": "12", "ask": "1.52", "ask_size": "3", "volume": "101", "open_interest": "36", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.52094", "gamma": "0.11387", "theta": "-0.07982", "vega": "0.09202", "rho": "0.01853" }, { "contractID": "IBM171124P00147000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "147.00", "type": "put", "last": "1.34", "mark": "1.27", "bid": "1.21", "bid_size": "16", "ask": "1.34", "ask_size": "6", "volume": "133", "open_interest": "115", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "-0.47825", "gamma": "0.12170", "theta": "-0.07016", "vega": "0.09201", "rho": "-0.01765" }, { "contractID": "IBM171124C00148000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "148.00", "type": "call", "last": "0.99", "mark": "1.00", "bid": "0.96", "bid_size": "11", "ask": "1.05", "ask_size": "3", "volume": "252", "open_interest": "145", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.40806", "gamma": "0.11099", "theta": "-0.07735", "vega": "0.08969", "rho": "0.01455" }, { "contractID": "IBM171124P00148000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "148.00", "type": "put", "last": "1.75", "mark": "1.80", "bid": "1.72", "bid_size": "25", "ask": "1.88", "ask_size": "6", "volume": "85", "open_interest": "134", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "-0.59876", "gamma": "0.11813", "theta": "-0.06745", "vega": "0.08931", "rho": "-0.02216" }, { "contractID": "IBM171124C00149000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "149.00", "type": "call", "last": "0.60", "mark": "0.66", "bid": "0.61", "bid_size": "23", "ask": "0.70", "ask_size": "1", "volume": "521", "open_interest": "164", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.30304", "gamma": "0.09983", "theta": "-0.06928", "vega": "0.08068", "rho": "0.01083" }, { "contractID": "IBM171124P00149000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "149.00", "type": "put", "last": "2.47", "mark": "2.46", "bid": "2.38", "bid_size": "27", "ask": "2.55", "ask_size": "7", "volume": "87", "open_interest": "133", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "-0.70979", "gamma": "0.10461", "theta": "-0.05887", "vega": "0.07909", "rho": "-0.02635" }, { "contractID": "IBM171124C00150000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "150.00", "type": "call", "last": "0.43", "mark": "0.43", "bid": "0.38", "bid_size": "32", "ask": "0.48", "ask_size": "1", "volume": "1107", "open_interest": "1203", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.21274", "gamma": "0.08301", "theta": "-0.05742", "vega": "0.06708", "rho": "0.00761" }, { "contractID": "IBM171124P00150000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "150.00", "type": "put", "last": "3.29", "mark": "3.20", "bid": "3.10", "bid_size": "33", "ask": "3.30", "ask_size": "25", "volume": "262", "open_interest": "322", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "-0.80328", "gamma": "0.08468", "theta": "-0.04655", "vega": "0.06403", "rho": "-0.02993" }, { "contractID": "IBM171124C00152500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "152.50", "type": "call", "last": "0.15", "mark": "0.12", "bid": "0.10", "bid_size": "46", "ask": "0.15", "ask_size": "8", "volume": "217", "open_interest": "949", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.08073", "gamma": "0.04020", "theta": "-0.03134", "vega": "0.03458", "rho": "0.00289" }, { "contractID": "IBM171124P00152500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "152.50", "type": "put", "last": "6.00", "mark": "5.42", "bid": "5.30", "bid_size": "25", "ask": "5.55", "ask_size": "5", "volume": "40", "open_interest": "218", "date": "2017-11-15", "implied_volatility": "0.13195", "delta": "-0.95690", "gamma": "0.03003", "theta": "-0.01085", "vega": "0.02114", "rho": "-0.03604" }, { "contractID": "IBM171124C00155000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "155.00", "type": "call", "last": "0.08", "mark": "0.07", "bid": "0.05", "bid_size": "1", "ask": "0.09", "ask_size": "10", "volume": "115", "open_interest": "588", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.04232", "gamma": "0.02050", "theta": "-0.02224", "vega": "0.02083", "rho": "0.00152" }, { "contractID": "IBM171124P00155000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "155.00", "type": "put", "last": "7.70", "mark": "7.83", "bid": "7.65", "bid_size": "1", "ask": "8.00", "ask_size": "10", "volume": "37", "open_interest": "238", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "-1.00000", "gamma": "0.00000", "theta": "0.00492", "vega": "0.00000", "rho": "-0.03821" }, { "contractID": "IBM171124C00157500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "157.50", "type": "call", "last": "0.06", "mark": "0.08", "bid": "0.05", "bid_size": "18", "ask": "0.11", "ask_size": "3", "volume": "11", "open_interest": "357", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "0.03658", "gamma": "0.01450", "theta": "-0.02477", "vega": "0.01851", "rho": "0.00131" }, { "contractID": "IBM171124P00157500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "157.50", "type": "put", "last": "10.52", "mark": "10.30", "bid": "10.10", "bid_size": "1", "ask": "10.50", "ask_size": "10", "volume": "98", "open_interest": "255", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "-1.00000", "gamma": "0.00000", "theta": "0.00500", "vega": "0.00000", "rho": "-0.03882" }, { "contractID": "IBM171124C00160000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "160.00", "type": "call", "last": "0.04", "mark": "0.04", "bid": "0.02", "bid_size": "1", "ask": "0.05", "ask_size": "2", "volume": "28", "open_interest": "1740", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "0.02061", "gamma": "0.00831", "theta": "-0.01659", "vega": "0.01147", "rho": "0.00074" }, { "contractID": "IBM171124P00160000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "160.00", "type": "put", "last": "12.80", "mark": "12.95", "bid": "12.75", "bid_size": "1", "ask": "13.15", "ask_size": "1", "volume": "4", "open_interest": "1584", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.96148", "gamma": "0.01215", "theta": "-0.02703", "vega": "0.01930", "rho": "-0.03807" }, { "contractID": "IBM171124C00162500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "162.50", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.11", "ask_size": "11", "volume": "0", "open_interest": "2551", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "0.00588", "gamma": "0.00290", "theta": "-0.00536", "vega": "0.00386", "rho": "0.00021" }, { "contractID": "IBM171124P00162500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "162.50", "type": "put", "last": "5.85", "mark": "15.62", "bid": "13.55", "bid_size": "6", "ask": "17.70", "ask_size": "1", "volume": "0", "open_interest": "14", "date": "2017-11-15", "implied_volatility": "0.41487", "delta": "-0.93207", "gamma": "0.01369", "theta": "-0.06499", "vega": "0.03030", "rho": "-0.03766" }, { "contractID": "IBM171124C00165000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "165.00", "type": "call", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.05", "ask_size": "3", "volume": "2", "open_interest": "1058", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "0.00467", "gamma": "0.00212", "theta": "-0.00488", "vega": "0.00314", "rho": "0.00017" }, { "contractID": "IBM171124P00165000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "165.00", "type": "put", "last": "8.33", "mark": "18.12", "bid": "16.05", "bid_size": "6", "ask": "20.20", "ask_size": "10", "volume": "0", "open_interest": "3", "date": "2017-11-15", "implied_volatility": "0.46365", "delta": "-0.93784", "gamma": "0.01143", "theta": "-0.06790", "vega": "0.02829", "rho": "-0.03849" }, { "contractID": "IBM171124C00167500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "167.50", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "3", "volume": "8", "open_interest": "96", "date": "2017-11-15", "implied_volatility": "0.31731", "delta": "0.00500", "gamma": "0.00197", "theta": "-0.00591", "vega": "0.00334", "rho": "0.00018" }, { "contractID": "IBM171124P00167500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "167.50", "type": "put", "last": "0.00", "mark": "20.57", "bid": "18.50", "bid_size": "18", "ask": "22.65", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.48316", "delta": "-0.95255", "gamma": "0.00886", "theta": "-0.05622", "vega": "0.02285", "rho": "-0.03962" }, { "contractID": "IBM171124C00170000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "170.00", "type": "call", "last": "0.04", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "3", "volume": "0", "open_interest": "153", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "0.00432", "gamma": "0.00158", "theta": "-0.00566", "vega": "0.00293", "rho": "0.00015" }, { "contractID": "IBM171124P00170000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "170.00", "type": "put", "last": "5.68", "mark": "23.17", "bid": "21.15", "bid_size": "11", "ask": "25.20", "ask_size": "5", "volume": "0", "open_interest": "5", "date": "2017-11-15", "implied_volatility": "0.57096", "delta": "-0.94130", "gamma": "0.00888", "theta": "-0.08066", "vega": "0.02705", "rho": "-0.03986" }, { "contractID": "IBM171124C00172500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "172.50", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.13", "ask_size": "5", "volume": "0", "open_interest": "86", "date": "2017-11-15", "implied_volatility": "0.37584", "delta": "0.00385", "gamma": "0.00132", "theta": "-0.00554", "vega": "0.00265", "rho": "0.00014" }, { "contractID": "IBM171124P00172500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "172.50", "type": "put", "last": "0.00", "mark": "25.65", "bid": "23.65", "bid_size": "11", "ask": "27.65", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.60999", "delta": "-0.94653", "gamma": "0.00772", "theta": "-0.07992", "vega": "0.02513", "rho": "-0.04066" }, { "contractID": "IBM171124C00175000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "175.00", "type": "call", "last": "0.08", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.32", "ask_size": "13", "volume": "0", "open_interest": "1", "date": "2017-11-15", "implied_volatility": "0.40511", "delta": "0.00353", "gamma": "0.00113", "theta": "-0.00552", "vega": "0.00245", "rho": "0.00013" }, { "contractID": "IBM171124P00175000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "175.00", "type": "put", "last": "0.00", "mark": "28.17", "bid": "26.15", "bid_size": "11", "ask": "30.20", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.65876", "delta": "-0.94786", "gamma": "0.00701", "theta": "-0.08482", "vega": "0.02463", "rho": "-0.04133" }, { "contractID": "IBM171124C00177500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "177.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.11", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.43438", "delta": "0.00331", "gamma": "0.00100", "theta": "-0.00558", "vega": "0.00231", "rho": "0.00012" }, { "contractID": "IBM171124P00177500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "177.50", "type": "put", "last": "0.00", "mark": "30.65", "bid": "28.50", "bid_size": "11", "ask": "32.80", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.68803", "delta": "-0.95373", "gamma": "0.00610", "theta": "-0.08016", "vega": "0.02239", "rho": "-0.04215" }, { "contractID": "IBM171124C00180000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "180.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.31", "ask_size": "17", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.46365", "delta": "0.00315", "gamma": "0.00089", "theta": "-0.00570", "vega": "0.00221", "rho": "0.00011" }, { "contractID": "IBM171124P00180000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "180.00", "type": "put", "last": "0.00", "mark": "33.05", "bid": "30.90", "bid_size": "11", "ask": "35.20", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.67828", "delta": "-0.96706", "gamma": "0.00469", "theta": "-0.05842", "vega": "0.01698", "rho": "-0.04322" }, { "contractID": "IBM171124C00182500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "182.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.35", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.49292", "delta": "0.00304", "gamma": "0.00081", "theta": "-0.00587", "vega": "0.00214", "rho": "0.00011" }, { "contractID": "IBM171124P00182500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "182.50", "type": "put", "last": "0.00", "mark": "35.73", "bid": "33.60", "bid_size": "11", "ask": "37.85", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.80510", "delta": "-0.94952", "gamma": "0.00559", "theta": "-0.10180", "vega": "0.02401", "rho": "-0.04325" }, { "contractID": "IBM171124C00185000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "185.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.36", "ask_size": "22", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.52218", "delta": "0.00297", "gamma": "0.00075", "theta": "-0.00609", "vega": "0.00209", "rho": "0.00011" }, { "contractID": "IBM171124P00185000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "185.00", "type": "put", "last": "0.00", "mark": "38.20", "bid": "36.05", "bid_size": "11", "ask": "40.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.83437", "delta": "-0.95372", "gamma": "0.00503", "theta": "-0.09814", "vega": "0.02240", "rho": "-0.04401" }, { "contractID": "IBM171124C00187500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "187.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.34", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.55145", "delta": "0.00293", "gamma": "0.00070", "theta": "-0.00635", "vega": "0.00207", "rho": "0.00010" }, { "contractID": "IBM171124P00187500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "187.50", "type": "put", "last": "0.00", "mark": "40.58", "bid": "38.45", "bid_size": "11", "ask": "42.70", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.81486", "delta": "-0.96640", "gamma": "0.00397", "theta": "-0.07233", "vega": "0.01726", "rho": "-0.04506" }, { "contractID": "IBM171124C00190000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "190.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "18", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.57096", "delta": "0.00251", "gamma": "0.00059", "theta": "-0.00571", "vega": "0.00180", "rho": "0.00009" }, { "contractID": "IBM171124P00190000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "190.00", "type": "put", "last": "0.00", "mark": "43.05", "bid": "41.00", "bid_size": "11", "ask": "45.10", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.83437", "delta": "-0.97032", "gamma": "0.00350", "theta": "-0.06630", "vega": "0.01558", "rho": "-0.04581" }, { "contractID": "IBM171124C00192500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "192.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "22", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.60023", "delta": "0.00253", "gamma": "0.00057", "theta": "-0.00605", "vega": "0.00181", "rho": "0.00009" }, { "contractID": "IBM171124P00192500", "symbol": "IBM", "expiration": "2017-11-24", "strike": "192.50", "type": "put", "last": "0.00", "mark": "45.55", "bid": "43.40", "bid_size": "11", "ask": "47.70", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.86364", "delta": "-0.97216", "gamma": "0.00321", "theta": "-0.06488", "vega": "0.01477", "rho": "-0.04649" }, { "contractID": "IBM171124C00195000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "195.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "19", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.62950", "delta": "0.00256", "gamma": "0.00055", "theta": "-0.00642", "vega": "0.00183", "rho": "0.00009" }, { "contractID": "IBM171124P00195000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "195.00", "type": "put", "last": "0.00", "mark": "48.15", "bid": "46.05", "bid_size": "11", "ask": "50.25", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.96120", "delta": "-0.96329", "gamma": "0.00362", "theta": "-0.09307", "vega": "0.01856", "rho": "-0.04681" }, { "contractID": "IBM171124C00200000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "200.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.67828", "delta": "0.00234", "gamma": "0.00047", "theta": "-0.00637", "vega": "0.00169", "rho": "0.00008" }, { "contractID": "IBM171124P00200000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "200.00", "type": "put", "last": "0.00", "mark": "52.88", "bid": "50.55", "bid_size": "5", "ask": "55.20", "ask_size": "15", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.76608", "delta": "-0.99363", "gamma": "0.00101", "theta": "-0.01129", "vega": "0.00414", "rho": "-0.04908" }, { "contractID": "IBM171124C00210000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "210.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.76608", "delta": "0.00188", "gamma": "0.00034", "theta": "-0.00591", "vega": "0.00139", "rho": "0.00007" }, { "contractID": "IBM171124P00210000", "symbol": "IBM", "expiration": "2017-11-24", "strike": "210.00", "type": "put", "last": "0.00", "mark": "62.88", "bid": "60.60", "bid_size": "1", "ask": "65.15", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.88315", "delta": "-0.99371", "gamma": "0.00087", "theta": "-0.01344", "vega": "0.00409", "rho": "-0.05155" }, { "contractID": "IBM171201C00105000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "105.00", "type": "call", "last": "0.00", "mark": "42.23", "bid": "39.95", "bid_size": "2", "ask": "44.50", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.71730", "delta": "0.98992", "gamma": "0.00121", "theta": "-0.02181", "vega": "0.00826", "rho": "0.04532" }, { "contractID": "IBM171201P00105000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "105.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "21", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.57096", "delta": "-0.00196", "gamma": "0.00035", "theta": "-0.00341", "vega": "0.00192", "rho": "-0.00013" }, { "contractID": "IBM171201C00110000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "110.00", "type": "call", "last": "0.00", "mark": "37.30", "bid": "35.10", "bid_size": "2", "ask": "39.50", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.68803", "delta": "0.98183", "gamma": "0.00211", "theta": "-0.03295", "vega": "0.01374", "rho": "0.04696" }, { "contractID": "IBM171201P00110000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "110.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "21", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.49292", "delta": "-0.00204", "gamma": "0.00042", "theta": "-0.00305", "vega": "0.00198", "rho": "-0.00014" }, { "contractID": "IBM171201C00115000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "115.00", "type": "call", "last": "0.00", "mark": "32.25", "bid": "30.00", "bid_size": "2", "ask": "34.50", "ask_size": "15", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.55145", "delta": "0.98590", "gamma": "0.00211", "theta": "-0.02265", "vega": "0.01106", "rho": "0.04944" }, { "contractID": "IBM171201P00115000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "115.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.09", "ask_size": "51", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.42462", "delta": "-0.00241", "gamma": "0.00057", "theta": "-0.00305", "vega": "0.00231", "rho": "-0.00016" }, { "contractID": "IBM171201C00120000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "120.00", "type": "call", "last": "0.00", "mark": "27.27", "bid": "25.05", "bid_size": "11", "ask": "29.50", "ask_size": "17", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.48316", "delta": "0.98070", "gamma": "0.00316", "theta": "-0.02556", "vega": "0.01447", "rho": "0.05128" }, { "contractID": "IBM171201P00120000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "120.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "-0.00277", "gamma": "0.00078", "theta": "-0.00291", "vega": "0.00263", "rho": "-0.00018" }, { "contractID": "IBM171201C00125000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "125.00", "type": "call", "last": "0.00", "mark": "22.23", "bid": "20.20", "bid_size": "11", "ask": "24.25", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.36609", "delta": "0.98496", "gamma": "0.00337", "theta": "-0.01727", "vega": "0.01169", "rho": "0.05377" }, { "contractID": "IBM171201P00125000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "125.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.06", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.00402", "gamma": "0.00130", "theta": "-0.00339", "vega": "0.00367", "rho": "-0.00026" }, { "contractID": "IBM171201C00130000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "130.00", "type": "call", "last": "0.00", "mark": "17.30", "bid": "15.50", "bid_size": "11", "ask": "19.10", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "0.96758", "gamma": "0.00720", "theta": "-0.02681", "vega": "0.02235", "rho": "0.05481" }, { "contractID": "IBM171201P00130000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "130.00", "type": "put", "last": "0.04", "mark": "0.04", "bid": "0.01", "bid_size": "32", "ask": "0.08", "ask_size": "5", "volume": "0", "open_interest": "6", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "-0.01270", "gamma": "0.00397", "theta": "-0.00842", "vega": "0.01011", "rho": "-0.00084" }, { "contractID": "IBM171201C00134000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "134.00", "type": "call", "last": "0.00", "mark": "13.05", "bid": "10.90", "bid_size": "15", "ask": "15.20", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00426", "vega": "0.00000", "rho": "0.05871" }, { "contractID": "IBM171201P00134000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "134.00", "type": "put", "last": "0.06", "mark": "0.08", "bid": "0.05", "bid_size": "37", "ask": "0.12", "ask_size": "57", "volume": "10", "open_interest": "27", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.02890", "gamma": "0.00895", "theta": "-0.01505", "vega": "0.02032", "rho": "-0.00190" }, { "contractID": "IBM171201C00135000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "135.00", "type": "call", "last": "0.00", "mark": "12.28", "bid": "10.15", "bid_size": "11", "ask": "14.40", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "0.95983", "gamma": "0.01173", "theta": "-0.02401", "vega": "0.02663", "rho": "0.05650" }, { "contractID": "IBM171201P00135000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "135.00", "type": "put", "last": "0.05", "mark": "0.09", "bid": "0.06", "bid_size": "49", "ask": "0.12", "ask_size": "15", "volume": "0", "open_interest": "49", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.03431", "gamma": "0.01075", "theta": "-0.01663", "vega": "0.02341", "rho": "-0.00225" }, { "contractID": "IBM171201C00136000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "136.00", "type": "call", "last": "0.00", "mark": "11.48", "bid": "9.65", "bid_size": "11", "ask": "13.30", "ask_size": "18", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "0.91689", "gamma": "0.01785", "theta": "-0.04490", "vega": "0.04712", "rho": "0.05408" }, { "contractID": "IBM171201P00136000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "136.00", "type": "put", "last": "0.15", "mark": "0.11", "bid": "0.08", "bid_size": "74", "ask": "0.14", "ask_size": "5", "volume": "10", "open_interest": "16", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.04099", "gamma": "0.01299", "theta": "-0.01840", "vega": "0.02707", "rho": "-0.00269" }, { "contractID": "IBM171201C00137000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "137.00", "type": "call", "last": "0.00", "mark": "10.25", "bid": "8.25", "bid_size": "11", "ask": "12.25", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.96534", "gamma": "0.01307", "theta": "-0.01824", "vega": "0.02361", "rho": "0.05775" }, { "contractID": "IBM171201P00137000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "137.00", "type": "put", "last": "0.10", "mark": "0.13", "bid": "0.09", "bid_size": "143", "ask": "0.17", "ask_size": "21", "volume": "0", "open_interest": "3", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "-0.04933", "gamma": "0.01578", "theta": "-0.02039", "vega": "0.03142", "rho": "-0.00324" }, { "contractID": "IBM171201C00138000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "138.00", "type": "call", "last": "6.85", "mark": "9.25", "bid": "7.20", "bid_size": "2", "ask": "11.30", "ask_size": "21", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.96532", "gamma": "0.01456", "theta": "-0.01684", "vega": "0.02362", "rho": "0.05819" }, { "contractID": "IBM171201P00138000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "138.00", "type": "put", "last": "0.07", "mark": "0.16", "bid": "0.12", "bid_size": "153", "ask": "0.20", "ask_size": "21", "volume": "0", "open_interest": "9", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "-0.05982", "gamma": "0.01927", "theta": "-0.02262", "vega": "0.03660", "rho": "-0.00393" }, { "contractID": "IBM171201C00139000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "139.00", "type": "call", "last": "0.00", "mark": "8.57", "bid": "6.75", "bid_size": "11", "ask": "10.40", "ask_size": "21", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "0.88749", "gamma": "0.02703", "theta": "-0.04609", "vega": "0.05885", "rho": "0.05347" }, { "contractID": "IBM171201P00139000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "139.00", "type": "put", "last": "0.22", "mark": "0.20", "bid": "0.17", "bid_size": "59", "ask": "0.23", "ask_size": "27", "volume": "2", "open_interest": "22", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "-0.07313", "gamma": "0.02367", "theta": "-0.02511", "vega": "0.04276", "rho": "-0.00480" }, { "contractID": "IBM171201C00140000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "140.00", "type": "call", "last": "0.00", "mark": "7.38", "bid": "5.10", "bid_size": "16", "ask": "9.65", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.92133", "gamma": "0.02788", "theta": "-0.02823", "vega": "0.04521", "rho": "0.05618" }, { "contractID": "IBM171201P00140000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "140.00", "type": "put", "last": "0.26", "mark": "0.26", "bid": "0.22", "bid_size": "34", "ask": "0.29", "ask_size": "32", "volume": "7", "open_interest": "25", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.09016", "gamma": "0.02921", "theta": "-0.02786", "vega": "0.05008", "rho": "-0.00592" }, { "contractID": "IBM171201C00141000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "141.00", "type": "call", "last": "5.34", "mark": "6.40", "bid": "5.65", "bid_size": "103", "ask": "7.15", "ask_size": "89", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.90090", "gamma": "0.03511", "theta": "-0.03106", "vega": "0.05369", "rho": "0.05528" }, { "contractID": "IBM171201P00141000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "141.00", "type": "put", "last": "0.16", "mark": "0.32", "bid": "0.28", "bid_size": "10", "ask": "0.36", "ask_size": "161", "volume": "0", "open_interest": "18", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.12473", "gamma": "0.03693", "theta": "-0.03516", "vega": "0.06330", "rho": "-0.00820" }, { "contractID": "IBM171201C00142000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "142.00", "type": "call", "last": "4.84", "mark": "5.30", "bid": "4.35", "bid_size": "93", "ask": "6.25", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.12219", "delta": "0.92101", "gamma": "0.03913", "theta": "-0.02145", "vega": "0.04535", "rho": "0.05706" }, { "contractID": "IBM171201P00142000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "142.00", "type": "put", "last": "0.38", "mark": "0.42", "bid": "0.37", "bid_size": "10", "ask": "0.46", "ask_size": "112", "volume": "32", "open_interest": "50", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "-0.15438", "gamma": "0.04513", "theta": "-0.03837", "vega": "0.07319", "rho": "-0.01014" }, { "contractID": "IBM171201C00143000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "143.00", "type": "call", "last": "2.91", "mark": "4.72", "bid": "4.50", "bid_size": "83", "ask": "4.95", "ask_size": "23", "volume": "0", "open_interest": "5", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.80769", "gamma": "0.05506", "theta": "-0.04604", "vega": "0.08420", "rho": "0.05002" }, { "contractID": "IBM171201P00143000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "143.00", "type": "put", "last": "0.67", "mark": "0.53", "bid": "0.49", "bid_size": "16", "ask": "0.58", "ask_size": "4", "volume": "25", "open_interest": "144", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "-0.19231", "gamma": "0.05506", "theta": "-0.04150", "vega": "0.08420", "rho": "-0.01264" }, { "contractID": "IBM171201C00144000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "144.00", "type": "call", "last": "3.58", "mark": "3.88", "bid": "3.60", "bid_size": "277", "ask": "4.15", "ask_size": "55", "volume": "5", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.75915", "gamma": "0.06677", "theta": "-0.04883", "vega": "0.09593", "rho": "0.04727" }, { "contractID": "IBM171201P00144000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "144.00", "type": "put", "last": "0.85", "mark": "0.72", "bid": "0.66", "bid_size": "6", "ask": "0.78", "ask_size": "26", "volume": "2", "open_interest": "77", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.24085", "gamma": "0.06677", "theta": "-0.04426", "vega": "0.09593", "rho": "-0.01583" }, { "contractID": "IBM171201C00145000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "145.00", "type": "call", "last": "2.87", "mark": "3.20", "bid": "3.10", "bid_size": "22", "ask": "3.30", "ask_size": "22", "volume": "5", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.67650", "gamma": "0.07235", "theta": "-0.05880", "vega": "0.11064", "rho": "0.04220" }, { "contractID": "IBM171201P00145000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "145.00", "type": "put", "last": "1.02", "mark": "0.97", "bid": "0.90", "bid_size": "1", "ask": "1.03", "ask_size": "59", "volume": "32", "open_interest": "106", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.31372", "gamma": "0.07602", "theta": "-0.05020", "vega": "0.10922", "rho": "-0.02065" }, { "contractID": "IBM171201C00146000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "146.00", "type": "call", "last": "2.68", "mark": "2.52", "bid": "2.44", "bid_size": "5", "ask": "2.61", "ask_size": "59", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.60588", "gamma": "0.08249", "theta": "-0.05885", "vega": "0.11851", "rho": "0.03797" }, { "contractID": "IBM171201P00146000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "146.00", "type": "put", "last": "1.38", "mark": "1.29", "bid": "1.22", "bid_size": "6", "ask": "1.35", "ask_size": "22", "volume": "48", "open_interest": "134", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.39412", "gamma": "0.08249", "theta": "-0.05421", "vega": "0.11851", "rho": "-0.02599" }, { "contractID": "IBM171201C00147000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "147.00", "type": "call", "last": "1.82", "mark": "1.94", "bid": "1.87", "bid_size": "1", "ask": "2.01", "ask_size": "25", "volume": "3", "open_interest": "23", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.52127", "gamma": "0.08540", "theta": "-0.06045", "vega": "0.12269", "rho": "0.03276" }, { "contractID": "IBM171201P00147000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "147.00", "type": "put", "last": "1.83", "mark": "1.71", "bid": "1.64", "bid_size": "1", "ask": "1.77", "ask_size": "2", "volume": "12", "open_interest": "124", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "-0.47811", "gamma": "0.09127", "theta": "-0.05204", "vega": "0.12268", "rho": "-0.03155" }, { "contractID": "IBM171201C00148000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "148.00", "type": "call", "last": "1.37", "mark": "1.45", "bid": "1.39", "bid_size": "6", "ask": "1.51", "ask_size": "10", "volume": "7", "open_interest": "70", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.43626", "gamma": "0.08443", "theta": "-0.05940", "vega": "0.12130", "rho": "0.02748" }, { "contractID": "IBM171201P00148000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "148.00", "type": "put", "last": "2.45", "mark": "2.23", "bid": "2.15", "bid_size": "9", "ask": "2.31", "ask_size": "2", "volume": "48", "open_interest": "164", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "-0.56892", "gamma": "0.09004", "theta": "-0.05087", "vega": "0.12103", "rho": "-0.03764" }, { "contractID": "IBM171201C00149000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "149.00", "type": "call", "last": "1.10", "mark": "1.07", "bid": "1.01", "bid_size": "6", "ask": "1.13", "ask_size": "5", "volume": "53", "open_interest": "900", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.35464", "gamma": "0.07978", "theta": "-0.05587", "vega": "0.11462", "rho": "0.02239" }, { "contractID": "IBM171201P00149000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "149.00", "type": "put", "last": "3.24", "mark": "2.86", "bid": "2.77", "bid_size": "15", "ask": "2.95", "ask_size": "15", "volume": "1", "open_interest": "254", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "-0.65564", "gamma": "0.08436", "theta": "-0.04706", "vega": "0.11339", "rho": "-0.04351" }, { "contractID": "IBM171201C00150000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "150.00", "type": "call", "last": "0.80", "mark": "0.81", "bid": "0.73", "bid_size": "6", "ask": "0.89", "ask_size": "1", "volume": "106", "open_interest": "144", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.27969", "gamma": "0.07213", "theta": "-0.05033", "vega": "0.10362", "rho": "0.01769" }, { "contractID": "IBM171201P00150000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "150.00", "type": "put", "last": "3.69", "mark": "3.55", "bid": "3.45", "bid_size": "10", "ask": "3.65", "ask_size": "30", "volume": "51", "open_interest": "201", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "-0.73436", "gamma": "0.07514", "theta": "-0.04118", "vega": "0.10100", "rho": "-0.04890" }, { "contractID": "IBM171201C00152500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "152.50", "type": "call", "last": "0.34", "mark": "0.34", "bid": "0.31", "bid_size": "7", "ask": "0.38", "ask_size": "2", "volume": "89", "open_interest": "642", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.13458", "gamma": "0.04645", "theta": "-0.03220", "vega": "0.06673", "rho": "0.00854" }, { "contractID": "IBM171201P00152500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "152.50", "type": "put", "last": "6.30", "mark": "6.15", "bid": "5.40", "bid_size": "20", "ask": "6.90", "ask_size": "18", "volume": "32", "open_interest": "202", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.77323", "gamma": "0.04451", "theta": "-0.05990", "vega": "0.09278", "rho": "-0.05257" }, { "contractID": "IBM171201C00155000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "155.00", "type": "call", "last": "0.21", "mark": "0.21", "bid": "0.12", "bid_size": "1", "ask": "0.30", "ask_size": "1", "volume": "74", "open_interest": "411", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.08848", "gamma": "0.02881", "theta": "-0.02830", "vega": "0.04939", "rho": "0.00561" }, { "contractID": "IBM171201P00155000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "155.00", "type": "put", "last": "7.96", "mark": "8.05", "bid": "5.80", "bid_size": "2", "ask": "10.30", "ask_size": "23", "volume": "7", "open_interest": "269", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.91152", "gamma": "0.02881", "theta": "-0.02337", "vega": "0.04939", "rho": "-0.06230" }, { "contractID": "IBM171201C00157500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "157.50", "type": "call", "last": "0.07", "mark": "0.09", "bid": "0.05", "bid_size": "1", "ask": "0.13", "ask_size": "30", "volume": "28", "open_interest": "633", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.03811", "gamma": "0.01488", "theta": "-0.01459", "vega": "0.02552", "rho": "0.00242" }, { "contractID": "IBM171201P00157500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "157.50", "type": "put", "last": "11.13", "mark": "11.18", "bid": "10.25", "bid_size": "20", "ask": "12.10", "ask_size": "1", "volume": "14", "open_interest": "91", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "-0.83045", "gamma": "0.02508", "theta": "-0.07528", "vega": "0.07780", "rho": "-0.05846" }, { "contractID": "IBM171201C00160000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "160.00", "type": "call", "last": "0.07", "mark": "0.07", "bid": "0.02", "bid_size": "42", "ask": "0.11", "ask_size": "23", "volume": "6", "open_interest": "203", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.03016", "gamma": "0.01057", "theta": "-0.01395", "vega": "0.02105", "rho": "0.00191" }, { "contractID": "IBM171201P00160000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "160.00", "type": "put", "last": "5.30", "mark": "13.60", "bid": "12.00", "bid_size": "1", "ask": "15.20", "ask_size": "10", "volume": "0", "open_interest": "49", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "-0.86051", "gamma": "0.02023", "theta": "-0.07169", "vega": "0.06838", "rho": "-0.06144" }, { "contractID": "IBM171201C00162500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "162.50", "type": "call", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.10", "ask_size": "19", "volume": "2", "open_interest": "441", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.00468", "gamma": "0.00245", "theta": "-0.00239", "vega": "0.00419", "rho": "0.00030" }, { "contractID": "IBM171201P00162500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "162.50", "type": "put", "last": "15.36", "mark": "15.55", "bid": "13.40", "bid_size": "11", "ask": "17.70", "ask_size": "15", "volume": "2", "open_interest": "22", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.94033", "gamma": "0.01293", "theta": "-0.02910", "vega": "0.03653", "rho": "-0.06745" }, { "contractID": "IBM171201C00165000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "165.00", "type": "call", "last": "0.06", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.12", "ask_size": "36", "volume": "1", "open_interest": "337", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.00496", "gamma": "0.00222", "theta": "-0.00293", "vega": "0.00443", "rho": "0.00032" }, { "contractID": "IBM171201P00165000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "165.00", "type": "put", "last": "5.33", "mark": "17.98", "bid": "16.00", "bid_size": "3", "ask": "19.95", "ask_size": "2", "volume": "0", "open_interest": "20", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "-0.95935", "gamma": "0.00922", "theta": "-0.02079", "vega": "0.02689", "rho": "-0.06974" }, { "contractID": "IBM171201C00167500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "167.50", "type": "call", "last": "0.04", "mark": "0.14", "bid": "0.01", "bid_size": "1", "ask": "0.26", "ask_size": "30", "volume": "0", "open_interest": "42", "date": "2017-11-15", "implied_volatility": "0.33682", "delta": "0.03600", "gamma": "0.00762", "theta": "-0.02580", "vega": "0.02435", "rho": "0.00226" }, { "contractID": "IBM171201P00167500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "167.50", "type": "put", "last": "7.80", "mark": "20.60", "bid": "18.50", "bid_size": "11", "ask": "22.70", "ask_size": "10", "volume": "0", "open_interest": "9", "date": "2017-11-15", "implied_volatility": "0.38560", "delta": "-0.94085", "gamma": "0.00992", "theta": "-0.03866", "vega": "0.03628", "rho": "-0.06970" }, { "contractID": "IBM171201C00170000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "170.00", "type": "call", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.12", "ask_size": "5", "volume": "1", "open_interest": "129", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "0.00422", "gamma": "0.00156", "theta": "-0.00311", "vega": "0.00383", "rho": "0.00027" }, { "contractID": "IBM171201P00170000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "170.00", "type": "put", "last": "0.00", "mark": "22.90", "bid": "20.60", "bid_size": "6", "ask": "25.20", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.33682", "delta": "-0.97774", "gamma": "0.00511", "theta": "-0.01188", "vega": "0.01632", "rho": "-0.07308" }, { "contractID": "IBM171201C00172500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "172.50", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.15", "ask_size": "14", "volume": "0", "open_interest": "22", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "0.00351", "gamma": "0.00123", "theta": "-0.00284", "vega": "0.00324", "rho": "0.00022" }, { "contractID": "IBM171201P00172500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "172.50", "type": "put", "last": "0.00", "mark": "25.30", "bid": "23.00", "bid_size": "19", "ask": "27.60", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "-1.00000", "gamma": "0.00000", "theta": "0.00548", "vega": "0.00000", "rho": "-0.07558" }, { "contractID": "IBM171201C00175000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "175.00", "type": "call", "last": "0.03", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.18", "ask_size": "1", "volume": "0", "open_interest": "3", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "0.00394", "gamma": "0.00123", "theta": "-0.00348", "vega": "0.00360", "rho": "0.00025" }, { "contractID": "IBM171201P00175000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "175.00", "type": "put", "last": "0.00", "mark": "27.85", "bid": "25.60", "bid_size": "6", "ask": "30.10", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "-0.98881", "gamma": "0.00268", "theta": "-0.00457", "vega": "0.00905", "rho": "-0.07597" }, { "contractID": "IBM171201C00177500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "177.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.26", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "0.00345", "gamma": "0.00103", "theta": "-0.00328", "vega": "0.00319", "rho": "0.00022" }, { "contractID": "IBM171201P00177500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "177.50", "type": "put", "last": "0.00", "mark": "30.35", "bid": "28.00", "bid_size": "22", "ask": "32.70", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.37584", "delta": "-0.99040", "gamma": "0.00222", "theta": "-0.00371", "vega": "0.00792", "rho": "-0.07717" }, { "contractID": "IBM171201C00180000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "180.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.15", "ask_size": "1", "volume": "0", "open_interest": "4", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "0.00309", "gamma": "0.00088", "theta": "-0.00315", "vega": "0.00289", "rho": "0.00019" }, { "contractID": "IBM171201P00180000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "180.00", "type": "put", "last": "15.18", "mark": "32.77", "bid": "30.50", "bid_size": "22", "ask": "35.05", "ask_size": "1", "volume": "0", "open_interest": "3", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "-1.00000", "gamma": "0.00000", "theta": "0.00572", "vega": "0.00000", "rho": "-0.07886" }, { "contractID": "IBM171201C00182500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "182.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.30", "ask_size": "13", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.36609", "delta": "0.00282", "gamma": "0.00077", "theta": "-0.00306", "vega": "0.00266", "rho": "0.00018" }, { "contractID": "IBM171201P00182500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "182.50", "type": "put", "last": "0.00", "mark": "35.38", "bid": "33.00", "bid_size": "17", "ask": "37.75", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.46365", "delta": "-0.98491", "gamma": "0.00267", "theta": "-0.01126", "vega": "0.01173", "rho": "-0.07902" }, { "contractID": "IBM171201C00185000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "185.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.37", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.38560", "delta": "0.00261", "gamma": "0.00068", "theta": "-0.00301", "vega": "0.00249", "rho": "0.00016" }, { "contractID": "IBM171201P00185000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "185.00", "type": "put", "last": "0.00", "mark": "37.85", "bid": "35.50", "bid_size": "22", "ask": "40.20", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.45389", "delta": "-0.99085", "gamma": "0.00176", "theta": "-0.00494", "vega": "0.00760", "rho": "-0.08048" }, { "contractID": "IBM171201C00187500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "187.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.31", "ask_size": "22", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.40511", "delta": "0.00246", "gamma": "0.00061", "theta": "-0.00299", "vega": "0.00235", "rho": "0.00015" }, { "contractID": "IBM171201P00187500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "187.50", "type": "put", "last": "0.00", "mark": "40.48", "bid": "38.10", "bid_size": "11", "ask": "42.85", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.58072", "delta": "-0.97325", "gamma": "0.00346", "theta": "-0.02873", "vega": "0.01905", "rho": "-0.08050" }, { "contractID": "IBM171201C00190000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "190.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.35", "ask_size": "20", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.43438", "delta": "0.00287", "gamma": "0.00066", "theta": "-0.00368", "vega": "0.00270", "rho": "0.00018" }, { "contractID": "IBM171201P00190000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "190.00", "type": "put", "last": "0.00", "mark": "42.85", "bid": "40.50", "bid_size": "22", "ask": "45.20", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.50267", "delta": "-0.99121", "gamma": "0.00154", "theta": "-0.00553", "vega": "0.00734", "rho": "-0.08270" }, { "contractID": "IBM171201C00192500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "192.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.37", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.45389", "delta": "0.00274", "gamma": "0.00060", "theta": "-0.00369", "vega": "0.00259", "rho": "0.00017" }, { "contractID": "IBM171201P00192500", "symbol": "IBM", "expiration": "2017-12-01", "strike": "192.50", "type": "put", "last": "0.00", "mark": "45.45", "bid": "43.05", "bid_size": "11", "ask": "47.85", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.61974", "delta": "-0.97748", "gamma": "0.00280", "theta": "-0.02592", "vega": "0.01649", "rho": "-0.08296" }, { "contractID": "IBM171201C00195000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "195.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.37", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.46365", "delta": "0.00219", "gamma": "0.00048", "theta": "-0.00308", "vega": "0.00212", "rho": "0.00014" }, { "contractID": "IBM171201P00195000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "195.00", "type": "put", "last": "0.00", "mark": "47.85", "bid": "45.50", "bid_size": "17", "ask": "50.20", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.55145", "delta": "-0.99133", "gamma": "0.00139", "theta": "-0.00633", "vega": "0.00725", "rho": "-0.08490" }, { "contractID": "IBM171201C00200000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "200.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.37", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.50267", "delta": "0.00211", "gamma": "0.00043", "theta": "-0.00323", "vega": "0.00205", "rho": "0.00013" }, { "contractID": "IBM171201P00200000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "200.00", "type": "put", "last": "0.00", "mark": "52.80", "bid": "50.50", "bid_size": "16", "ask": "55.10", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.43438", "delta": "-0.99956", "gamma": "0.00012", "theta": "0.00569", "vega": "0.00049", "rho": "-0.08760" }, { "contractID": "IBM171201C00210000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "210.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.37", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.58072", "delta": "0.00210", "gamma": "0.00037", "theta": "-0.00371", "vega": "0.00204", "rho": "0.00013" }, { "contractID": "IBM171201P00210000", "symbol": "IBM", "expiration": "2017-12-01", "strike": "210.00", "type": "put", "last": "0.00", "mark": "62.90", "bid": "60.60", "bid_size": "2", "ask": "65.20", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.74657", "delta": "-0.98596", "gamma": "0.00156", "theta": "-0.01910", "vega": "0.01102", "rho": "-0.09115" }, { "contractID": "IBM171208C00105000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "105.00", "type": "call", "last": "0.00", "mark": "42.25", "bid": "40.00", "bid_size": "2", "ask": "44.50", "ask_size": "15", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.59047", "delta": "0.99071", "gamma": "0.00115", "theta": "-0.01514", "vega": "0.00923", "rho": "0.06521" }, { "contractID": "IBM171208P00105000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "105.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.19", "ask_size": "29", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.47340", "delta": "-0.00185", "gamma": "0.00034", "theta": "-0.00224", "vega": "0.00218", "rho": "-0.00018" }, { "contractID": "IBM171208C00110000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "110.00", "type": "call", "last": "0.00", "mark": "37.25", "bid": "35.00", "bid_size": "3", "ask": "39.50", "ask_size": "15", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.51243", "delta": "0.99008", "gamma": "0.00140", "theta": "-0.01433", "vega": "0.00977", "rho": "0.06830" }, { "contractID": "IBM171208P00110000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "110.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.06", "ask_size": "14", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.41487", "delta": "-0.00219", "gamma": "0.00045", "theta": "-0.00228", "vega": "0.00254", "rho": "-0.00021" }, { "contractID": "IBM171208C00115000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "115.00", "type": "call", "last": "0.00", "mark": "32.38", "bid": "30.10", "bid_size": "3", "ask": "34.65", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.52218", "delta": "0.97436", "gamma": "0.00310", "theta": "-0.02855", "vega": "0.02204", "rho": "0.06991" }, { "contractID": "IBM171208P00115000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "115.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.17", "ask_size": "72", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "-0.00252", "gamma": "0.00059", "theta": "-0.00222", "vega": "0.00288", "rho": "-0.00024" }, { "contractID": "IBM171208C00120000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "120.00", "type": "call", "last": "0.00", "mark": "27.33", "bid": "25.05", "bid_size": "1", "ask": "29.60", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.42462", "delta": "0.97561", "gamma": "0.00365", "theta": "-0.02321", "vega": "0.02114", "rho": "0.07321" }, { "contractID": "IBM171208P00120000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "120.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.28", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.00279", "gamma": "0.00078", "theta": "-0.00204", "vega": "0.00317", "rho": "-0.00026" }, { "contractID": "IBM171208C00125000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "125.00", "type": "call", "last": "0.00", "mark": "22.35", "bid": "20.05", "bid_size": "2", "ask": "24.65", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "0.96946", "gamma": "0.00525", "theta": "-0.02357", "vega": "0.02550", "rho": "0.07578" }, { "contractID": "IBM171208P00125000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "125.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.26", "ask_size": "22", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "-0.00406", "gamma": "0.00130", "theta": "-0.00238", "vega": "0.00443", "rho": "-0.00038" }, { "contractID": "IBM171208C00130000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "130.00", "type": "call", "last": "0.00", "mark": "17.45", "bid": "15.20", "bid_size": "2", "ask": "19.70", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "0.95040", "gamma": "0.00902", "theta": "-0.02919", "vega": "0.03784", "rho": "0.07711" }, { "contractID": "IBM171208P00130000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "130.00", "type": "put", "last": "0.00", "mark": "0.15", "bid": "0.03", "bid_size": "52", "ask": "0.26", "ask_size": "144", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.03481", "gamma": "0.00749", "theta": "-0.01702", "vega": "0.02840", "rho": "-0.00332" }, { "contractID": "IBM171208C00135000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "135.00", "type": "call", "last": "0.00", "mark": "12.43", "bid": "10.40", "bid_size": "11", "ask": "14.45", "ask_size": "12", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "0.93717", "gamma": "0.01457", "theta": "-0.02674", "vega": "0.04560", "rho": "0.07903" }, { "contractID": "IBM171208P00135000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "135.00", "type": "put", "last": "0.09", "mark": "0.17", "bid": "0.12", "bid_size": "98", "ask": "0.22", "ask_size": "1", "volume": "0", "open_interest": "17", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "-0.04760", "gamma": "0.01279", "theta": "-0.01649", "vega": "0.03662", "rho": "-0.00451" }, { "contractID": "IBM171208C00137000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "137.00", "type": "call", "last": "0.00", "mark": "10.60", "bid": "8.80", "bid_size": "11", "ask": "12.40", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "0.89905", "gamma": "0.02085", "theta": "-0.03642", "vega": "0.06525", "rho": "0.07665" }, { "contractID": "IBM171208P00137000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "137.00", "type": "put", "last": "0.21", "mark": "0.24", "bid": "0.19", "bid_size": "21", "ask": "0.30", "ask_size": "86", "volume": "20", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "-0.07286", "gamma": "0.01873", "theta": "-0.02191", "vega": "0.05113", "rho": "-0.00691" }, { "contractID": "IBM171208C00138000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "138.00", "type": "call", "last": "0.00", "mark": "9.45", "bid": "7.40", "bid_size": "11", "ask": "11.50", "ask_size": "22", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.92597", "gamma": "0.02100", "theta": "-0.02436", "vega": "0.05176", "rho": "0.07989" }, { "contractID": "IBM171208P00138000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "138.00", "type": "put", "last": "0.25", "mark": "0.30", "bid": "0.25", "bid_size": "1", "ask": "0.35", "ask_size": "23", "volume": "10", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "-0.08461", "gamma": "0.02205", "theta": "-0.02331", "vega": "0.05726", "rho": "-0.00802" }, { "contractID": "IBM171208C00139000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "139.00", "type": "call", "last": "0.00", "mark": "8.75", "bid": "7.05", "bid_size": "27", "ask": "10.45", "ask_size": "30", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.86750", "gamma": "0.02764", "theta": "-0.03991", "vega": "0.07915", "rho": "0.07491" }, { "contractID": "IBM171208P00139000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "139.00", "type": "put", "last": "0.00", "mark": "0.35", "bid": "0.28", "bid_size": "78", "ask": "0.43", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.09900", "gamma": "0.02611", "theta": "-0.02480", "vega": "0.06433", "rho": "-0.00938" }, { "contractID": "IBM171208C00140000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "140.00", "type": "call", "last": "0.00", "mark": "7.03", "bid": "5.90", "bid_size": "97", "ask": "8.15", "ask_size": "74", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00445", "vega": "0.00000", "rho": "0.08815" }, { "contractID": "IBM171208P00140000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "140.00", "type": "put", "last": "0.00", "mark": "0.43", "bid": "0.34", "bid_size": "16", "ask": "0.51", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.12940", "gamma": "0.03160", "theta": "-0.02997", "vega": "0.07786", "rho": "-0.01227" }, { "contractID": "IBM171208C00141000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "141.00", "type": "call", "last": "6.50", "mark": "6.75", "bid": "6.55", "bid_size": "1", "ask": "6.95", "ask_size": "10", "volume": "1", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.84739", "gamma": "0.03736", "theta": "-0.03612", "vega": "0.08709", "rho": "0.07432" }, { "contractID": "IBM171208P00141000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "141.00", "type": "put", "last": "0.52", "mark": "0.52", "bid": "0.43", "bid_size": "16", "ask": "0.60", "ask_size": "11", "volume": "12", "open_interest": "4", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "-0.15261", "gamma": "0.03736", "theta": "-0.03164", "vega": "0.08709", "rho": "-0.01447" }, { "contractID": "IBM171208C00142000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "142.00", "type": "call", "last": "0.00", "mark": "6.10", "bid": "4.90", "bid_size": "101", "ask": "7.30", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.78146", "gamma": "0.04194", "theta": "-0.04856", "vega": "0.10892", "rho": "0.06859" }, { "contractID": "IBM171208P00142000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "142.00", "type": "put", "last": "0.75", "mark": "0.66", "bid": "0.57", "bid_size": "6", "ask": "0.74", "ask_size": "16", "volume": "20", "open_interest": "53", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "-0.19472", "gamma": "0.04363", "theta": "-0.03687", "vega": "0.10172", "rho": "-0.01849" }, { "contractID": "IBM171208C00143000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "143.00", "type": "call", "last": "0.00", "mark": "5.07", "bid": "4.80", "bid_size": "215", "ask": "5.35", "ask_size": "198", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.76938", "gamma": "0.05108", "theta": "-0.04279", "vega": "0.11229", "rho": "0.06815" }, { "contractID": "IBM171208P00143000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "143.00", "type": "put", "last": "0.90", "mark": "0.81", "bid": "0.74", "bid_size": "1", "ask": "0.89", "ask_size": "78", "volume": "2", "open_interest": "55", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "-0.23062", "gamma": "0.05108", "theta": "-0.03825", "vega": "0.11229", "rho": "-0.02189" }, { "contractID": "IBM171208C00144000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "144.00", "type": "call", "last": "2.65", "mark": "4.30", "bid": "4.15", "bid_size": "24", "ask": "4.45", "ask_size": "5", "volume": "0", "open_interest": "3", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.71383", "gamma": "0.05714", "theta": "-0.04722", "vega": "0.12561", "rho": "0.06346" }, { "contractID": "IBM171208P00144000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "144.00", "type": "put", "last": "1.21", "mark": "1.03", "bid": "0.93", "bid_size": "11", "ask": "1.12", "ask_size": "5", "volume": "6", "open_interest": "16", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "-0.28617", "gamma": "0.05714", "theta": "-0.04265", "vega": "0.12561", "rho": "-0.02721" }, { "contractID": "IBM171208C00145000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "145.00", "type": "call", "last": "0.00", "mark": "3.58", "bid": "3.40", "bid_size": "58", "ask": "3.75", "ask_size": "36", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.65306", "gamma": "0.06202", "theta": "-0.05072", "vega": "0.13633", "rho": "0.05825" }, { "contractID": "IBM171208P00145000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "145.00", "type": "put", "last": "1.53", "mark": "1.30", "bid": "1.22", "bid_size": "1", "ask": "1.38", "ask_size": "6", "volume": "21", "open_interest": "39", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.33855", "gamma": "0.06541", "theta": "-0.04285", "vega": "0.13508", "rho": "-0.03219" }, { "contractID": "IBM171208C00146000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "146.00", "type": "call", "last": "2.63", "mark": "2.95", "bid": "2.85", "bid_size": "6", "ask": "3.05", "ask_size": "41", "volume": "2", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.58853", "gamma": "0.06536", "theta": "-0.05301", "vega": "0.14367", "rho": "0.05265" }, { "contractID": "IBM171208P00146000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "146.00", "type": "put", "last": "1.59", "mark": "1.66", "bid": "1.57", "bid_size": "1", "ask": "1.74", "ask_size": "6", "volume": "11", "open_interest": "52", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.40685", "gamma": "0.06938", "theta": "-0.04522", "vega": "0.14328", "rho": "-0.03876" }, { "contractID": "IBM171208C00147000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "147.00", "type": "call", "last": "2.30", "mark": "2.35", "bid": "2.26", "bid_size": "7", "ask": "2.44", "ask_size": "5", "volume": "5", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.52238", "gamma": "0.07122", "theta": "-0.05080", "vega": "0.14708", "rho": "0.04695" }, { "contractID": "IBM171208P00147000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "147.00", "type": "put", "last": "2.50", "mark": "2.07", "bid": "1.99", "bid_size": "1", "ask": "2.15", "ask_size": "6", "volume": "18", "open_interest": "63", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.47762", "gamma": "0.07122", "theta": "-0.04613", "vega": "0.14708", "rho": "-0.04561" }, { "contractID": "IBM171208C00148000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "148.00", "type": "call", "last": "1.62", "mark": "1.95", "bid": "1.79", "bid_size": "6", "ask": "2.10", "ask_size": "8", "volume": "11", "open_interest": "21", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.45524", "gamma": "0.06659", "theta": "-0.05337", "vega": "0.14638", "rho": "0.04093" }, { "contractID": "IBM171208P00148000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "148.00", "type": "put", "last": "2.50", "mark": "2.65", "bid": "2.49", "bid_size": "1", "ask": "2.81", "ask_size": "1", "volume": "125", "open_interest": "89", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.54863", "gamma": "0.07080", "theta": "-0.04549", "vega": "0.14622", "rho": "-0.05253" }, { "contractID": "IBM171208C00149000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "149.00", "type": "call", "last": "1.54", "mark": "1.53", "bid": "1.38", "bid_size": "1", "ask": "1.68", "ask_size": "7", "volume": "3", "open_interest": "34", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.38235", "gamma": "0.06821", "theta": "-0.04812", "vega": "0.14086", "rho": "0.03452" }, { "contractID": "IBM171208P00149000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "149.00", "type": "put", "last": "3.05", "mark": "3.22", "bid": "3.05", "bid_size": "22", "ask": "3.40", "ask_size": "33", "volume": "11", "open_interest": "41", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.61765", "gamma": "0.06821", "theta": "-0.04339", "vega": "0.14086", "rho": "-0.05930" }, { "contractID": "IBM171208C00150000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "150.00", "type": "call", "last": "1.06", "mark": "1.25", "bid": "1.07", "bid_size": "6", "ask": "1.44", "ask_size": "1", "volume": "9", "open_interest": "608", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.32848", "gamma": "0.06072", "theta": "-0.04828", "vega": "0.13348", "rho": "0.02966" }, { "contractID": "IBM171208P00150000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "150.00", "type": "put", "last": "3.86", "mark": "3.88", "bid": "3.70", "bid_size": "22", "ask": "4.05", "ask_size": "25", "volume": "28", "open_interest": "77", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.68269", "gamma": "0.06371", "theta": "-0.04001", "vega": "0.13158", "rho": "-0.06575" }, { "contractID": "IBM171208C00152500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "152.50", "type": "call", "last": "0.55", "mark": "0.74", "bid": "0.54", "bid_size": "6", "ask": "0.93", "ask_size": "1", "volume": "98", "open_interest": "217", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.21141", "gamma": "0.04583", "theta": "-0.04067", "vega": "0.10684", "rho": "0.01913" }, { "contractID": "IBM171208P00152500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "152.50", "type": "put", "last": "5.50", "mark": "6.00", "bid": "4.50", "bid_size": "78", "ask": "7.50", "ask_size": "28", "volume": "12", "open_interest": "47", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "-0.78859", "gamma": "0.04583", "theta": "-0.03583", "vega": "0.10684", "rho": "-0.07690" }, { "contractID": "IBM171208C00155000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "155.00", "type": "call", "last": "0.21", "mark": "0.33", "bid": "0.26", "bid_size": "6", "ask": "0.39", "ask_size": "10", "volume": "37", "open_interest": "112", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.11892", "gamma": "0.03148", "theta": "-0.02782", "vega": "0.07340", "rho": "0.01080" }, { "contractID": "IBM171208P00155000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "155.00", "type": "put", "last": "3.00", "mark": "8.20", "bid": "6.10", "bid_size": "18", "ask": "10.30", "ask_size": "15", "volume": "0", "open_interest": "15", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.86742", "gamma": "0.03213", "theta": "-0.02679", "vega": "0.07918", "rho": "-0.08559" }, { "contractID": "IBM171208C00157500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "157.50", "type": "call", "last": "0.17", "mark": "0.14", "bid": "0.09", "bid_size": "19", "ask": "0.19", "ask_size": "10", "volume": "4", "open_interest": "185", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.04950", "gamma": "0.01719", "theta": "-0.01347", "vega": "0.03778", "rho": "0.00451" }, { "contractID": "IBM171208P00157500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "157.50", "type": "put", "last": "4.09", "mark": "10.60", "bid": "8.45", "bid_size": "11", "ask": "12.75", "ask_size": "1", "volume": "0", "open_interest": "6", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "-0.90648", "gamma": "0.02260", "theta": "-0.02228", "vega": "0.06169", "rho": "-0.09070" }, { "contractID": "IBM171208C00160000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "160.00", "type": "call", "last": "0.11", "mark": "0.08", "bid": "0.03", "bid_size": "76", "ask": "0.13", "ask_size": "45", "volume": "0", "open_interest": "28", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.03483", "gamma": "0.01153", "theta": "-0.01133", "vega": "0.02842", "rho": "0.00317" }, { "contractID": "IBM171208P00160000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "160.00", "type": "put", "last": "4.56", "mark": "13.00", "bid": "10.85", "bid_size": "11", "ask": "15.15", "ask_size": "1", "volume": "0", "open_interest": "6", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "-0.93996", "gamma": "0.01537", "theta": "-0.01528", "vega": "0.04401", "rho": "-0.09531" }, { "contractID": "IBM171208C00162500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "162.50", "type": "call", "last": "0.07", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.09", "ask_size": "38", "volume": "0", "open_interest": "3", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.00493", "gamma": "0.00255", "theta": "-0.00176", "vega": "0.00528", "rho": "0.00045" }, { "contractID": "IBM171208P00162500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "162.50", "type": "put", "last": "6.63", "mark": "15.40", "bid": "13.10", "bid_size": "2", "ask": "17.70", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.96114", "gamma": "0.01037", "theta": "-0.00986", "vega": "0.03108", "rho": "-0.09880" }, { "contractID": "IBM171208C00165000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "165.00", "type": "call", "last": "0.03", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.07", "ask_size": "42", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.00418", "gamma": "0.00195", "theta": "-0.00171", "vega": "0.00455", "rho": "0.00038" }, { "contractID": "IBM171208P00165000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "165.00", "type": "put", "last": "8.35", "mark": "17.93", "bid": "15.75", "bid_size": "11", "ask": "20.10", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.95765", "gamma": "0.00945", "theta": "-0.01370", "vega": "0.03333", "rho": "-0.10007" }, { "contractID": "IBM171208C00167500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "167.50", "type": "call", "last": "0.08", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.05", "ask_size": "27", "volume": "0", "open_interest": "1", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.00372", "gamma": "0.00158", "theta": "-0.00171", "vega": "0.00410", "rho": "0.00034" }, { "contractID": "IBM171208P00167500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "167.50", "type": "put", "last": "0.00", "mark": "20.55", "bid": "18.40", "bid_size": "11", "ask": "22.70", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.31731", "delta": "-0.94311", "gamma": "0.00975", "theta": "-0.02404", "vega": "0.04218", "rho": "-0.10037" }, { "contractID": "IBM171208C00170000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "170.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.29", "ask_size": "14", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "0.00491", "gamma": "0.00175", "theta": "-0.00253", "vega": "0.00525", "rho": "0.00045" }, { "contractID": "IBM171208P00170000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "170.00", "type": "put", "last": "9.88", "mark": "22.82", "bid": "20.50", "bid_size": "17", "ask": "25.15", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.98550", "gamma": "0.00385", "theta": "-0.00231", "vega": "0.01358", "rho": "-0.10573" }, { "contractID": "IBM171208C00172500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "172.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.27", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "0.00323", "gamma": "0.00115", "theta": "-0.00182", "vega": "0.00361", "rho": "0.00029" }, { "contractID": "IBM171208P00172500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "172.50", "type": "put", "last": "0.00", "mark": "25.35", "bid": "23.00", "bid_size": "22", "ask": "27.70", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.98140", "gamma": "0.00414", "theta": "-0.00549", "vega": "0.01681", "rho": "-0.10694" }, { "contractID": "IBM171208C00175000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "175.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.22", "ask_size": "15", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "0.00312", "gamma": "0.00103", "theta": "-0.00191", "vega": "0.00350", "rho": "0.00028" }, { "contractID": "IBM171208P00175000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "175.00", "type": "put", "last": "0.00", "mark": "27.80", "bid": "25.50", "bid_size": "17", "ask": "30.10", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.99267", "gamma": "0.00197", "theta": "0.00099", "vega": "0.00749", "rho": "-0.10953" }, { "contractID": "IBM171208C00177500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "177.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.20", "ask_size": "23", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "0.00305", "gamma": "0.00094", "theta": "-0.00202", "vega": "0.00343", "rho": "0.00028" }, { "contractID": "IBM171208P00177500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "177.50", "type": "put", "last": "0.00", "mark": "30.30", "bid": "28.00", "bid_size": "22", "ask": "32.60", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "-0.99147", "gamma": "0.00204", "theta": "-0.00013", "vega": "0.00857", "rho": "-0.11100" }, { "contractID": "IBM171208C00180000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "180.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.07", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "0.00302", "gamma": "0.00087", "theta": "-0.00214", "vega": "0.00340", "rho": "0.00027" }, { "contractID": "IBM171208P00180000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "180.00", "type": "put", "last": "0.00", "mark": "32.80", "bid": "30.60", "bid_size": "2", "ask": "35.00", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "-0.99199", "gamma": "0.00182", "theta": "-0.00008", "vega": "0.00810", "rho": "-0.11262" }, { "contractID": "IBM171208C00182500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "182.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.19", "ask_size": "18", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "0.00303", "gamma": "0.00081", "theta": "-0.00229", "vega": "0.00340", "rho": "0.00027" }, { "contractID": "IBM171208P00182500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "182.50", "type": "put", "last": "0.00", "mark": "35.27", "bid": "33.00", "bid_size": "17", "ask": "37.55", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.99882", "gamma": "0.00038", "theta": "0.00492", "vega": "0.00144", "rho": "-0.11481" }, { "contractID": "IBM171208C00185000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "185.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.15", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "0.00305", "gamma": "0.00077", "theta": "-0.00245", "vega": "0.00343", "rho": "0.00028" }, { "contractID": "IBM171208P00185000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "185.00", "type": "put", "last": "0.00", "mark": "37.80", "bid": "35.50", "bid_size": "22", "ask": "40.10", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.36609", "delta": "-0.99267", "gamma": "0.00150", "theta": "-0.00012", "vega": "0.00749", "rho": "-0.11583" }, { "contractID": "IBM171208C00187500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "187.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.33682", "delta": "0.00241", "gamma": "0.00060", "theta": "-0.00204", "vega": "0.00277", "rho": "0.00022" }, { "contractID": "IBM171208P00187500", "symbol": "IBM", "expiration": "2017-12-08", "strike": "187.50", "type": "put", "last": "0.00", "mark": "40.30", "bid": "38.00", "bid_size": "22", "ask": "42.60", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.39536", "delta": "-0.99153", "gamma": "0.00158", "theta": "-0.00140", "vega": "0.00851", "rho": "-0.11730" }, { "contractID": "IBM171208C00190000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "190.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.33", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "0.00249", "gamma": "0.00059", "theta": "-0.00222", "vega": "0.00286", "rho": "0.00022" }, { "contractID": "IBM171208P00190000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "190.00", "type": "put", "last": "0.00", "mark": "42.80", "bid": "40.50", "bid_size": "17", "ask": "45.10", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.41487", "delta": "-0.99176", "gamma": "0.00147", "theta": "-0.00149", "vega": "0.00830", "rho": "-0.11890" }, { "contractID": "IBM171208C00195000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "195.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.38560", "delta": "0.00214", "gamma": "0.00047", "theta": "-0.00210", "vega": "0.00249", "rho": "0.00019" }, { "contractID": "IBM171208P00195000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "195.00", "type": "put", "last": "0.00", "mark": "47.85", "bid": "45.50", "bid_size": "15", "ask": "50.20", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.50267", "delta": "-0.98481", "gamma": "0.00206", "theta": "-0.00932", "vega": "0.01414", "rho": "-0.12144" }, { "contractID": "IBM171208C00200000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "200.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.35", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.42462", "delta": "0.00239", "gamma": "0.00047", "theta": "-0.00255", "vega": "0.00275", "rho": "0.00021" }, { "contractID": "IBM171208P00200000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "200.00", "type": "put", "last": "0.00", "mark": "52.83", "bid": "50.50", "bid_size": "16", "ask": "55.15", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.52218", "delta": "-0.98847", "gamma": "0.00156", "theta": "-0.00634", "vega": "0.01114", "rho": "-0.12491" }, { "contractID": "IBM171208C00210000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "210.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.35", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.48316", "delta": "0.00206", "gamma": "0.00037", "theta": "-0.00254", "vega": "0.00241", "rho": "0.00018" }, { "contractID": "IBM171208P00210000", "symbol": "IBM", "expiration": "2017-12-08", "strike": "210.00", "type": "put", "last": "0.00", "mark": "62.77", "bid": "60.50", "bid_size": "15", "ask": "65.05", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.52218", "delta": "-0.99591", "gamma": "0.00063", "theta": "0.00159", "vega": "0.00446", "rho": "-0.13187" }, { "contractID": "IBM171215C00080000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "80.00", "type": "call", "last": "0.00", "mark": "67.18", "bid": "65.20", "bid_size": "7", "ask": "69.15", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.66852", "delta": "0.99948", "gamma": "0.00007", "theta": "-0.00341", "vega": "0.00078", "rho": "0.06562" }, { "contractID": "IBM171215P00080000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "80.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "47", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.71730", "delta": "-0.00107", "gamma": "0.00012", "theta": "-0.00181", "vega": "0.00151", "rho": "-0.00014" }, { "contractID": "IBM171215C00085000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "85.00", "type": "call", "last": "0.00", "mark": "62.17", "bid": "60.15", "bid_size": "7", "ask": "64.20", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00270", "vega": "0.00000", "rho": "0.06980" }, { "contractID": "IBM171215P00085000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "85.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "54", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.64901", "delta": "-0.00116", "gamma": "0.00014", "theta": "-0.00175", "vega": "0.00163", "rho": "-0.00015" }, { "contractID": "IBM171215C00090000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "90.00", "type": "call", "last": "30.65", "mark": "57.15", "bid": "55.35", "bid_size": "6", "ask": "58.95", "ask_size": "8", "volume": "0", "open_interest": "3", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00286", "vega": "0.00000", "rho": "0.07390" }, { "contractID": "IBM171215P00090000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "90.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "59", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.59047", "delta": "-0.00138", "gamma": "0.00018", "theta": "-0.00187", "vega": "0.00191", "rho": "-0.00018" }, { "contractID": "IBM171215C00095000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "95.00", "type": "call", "last": "0.00", "mark": "52.50", "bid": "51.15", "bid_size": "6", "ask": "53.85", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.80510", "delta": "0.97799", "gamma": "0.00155", "theta": "-0.03262", "vega": "0.02215", "rho": "0.07510" }, { "contractID": "IBM171215P00095000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "95.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "57", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.53194", "delta": "-0.00159", "gamma": "0.00023", "theta": "-0.00192", "vega": "0.00217", "rho": "-0.00020" }, { "contractID": "IBM171215C00100000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "100.00", "type": "call", "last": "0.00", "mark": "47.42", "bid": "45.95", "bid_size": "7", "ask": "48.90", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.68803", "delta": "0.98030", "gamma": "0.00165", "theta": "-0.02619", "vega": "0.02016", "rho": "0.07955" }, { "contractID": "IBM171215P00100000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "100.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "36", "volume": "0", "open_interest": "5104", "date": "2017-11-15", "implied_volatility": "0.47340", "delta": "-0.00176", "gamma": "0.00028", "theta": "-0.00187", "vega": "0.00238", "rho": "-0.00022" }, { "contractID": "IBM171215C00105000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "105.00", "type": "call", "last": "0.00", "mark": "42.30", "bid": "40.70", "bid_size": "6", "ask": "43.90", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.54169", "delta": "0.98793", "gamma": "0.00137", "theta": "-0.01523", "vega": "0.01324", "rho": "0.08468" }, { "contractID": "IBM171215P00105000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "105.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "47", "volume": "0", "open_interest": "1705", "date": "2017-11-15", "implied_volatility": "0.41487", "delta": "-0.00185", "gamma": "0.00034", "theta": "-0.00172", "vega": "0.00249", "rho": "-0.00023" }, { "contractID": "IBM171215C00110000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "110.00", "type": "call", "last": "20.72", "mark": "37.73", "bid": "36.60", "bid_size": "11", "ask": "38.85", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.62950", "delta": "0.95599", "gamma": "0.00351", "theta": "-0.04447", "vega": "0.03926", "rho": "0.08458" }, { "contractID": "IBM171215P00110000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "110.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "45", "volume": "0", "open_interest": "301", "date": "2017-11-15", "implied_volatility": "0.36609", "delta": "-0.00232", "gamma": "0.00047", "theta": "-0.00186", "vega": "0.00306", "rho": "-0.00029" }, { "contractID": "IBM171215C00115000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "115.00", "type": "call", "last": "0.00", "mark": "32.58", "bid": "31.15", "bid_size": "11", "ask": "34.00", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.51243", "delta": "0.96043", "gamma": "0.00395", "theta": "-0.03422", "vega": "0.03602", "rho": "0.08935" }, { "contractID": "IBM171215P00115000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "115.00", "type": "put", "last": "0.02", "mark": "0.01", "bid": "0.01", "bid_size": "11", "ask": "0.02", "ask_size": "42", "volume": "1", "open_interest": "1826", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "-0.00221", "gamma": "0.00053", "theta": "-0.00149", "vega": "0.00292", "rho": "-0.00027" }, { "contractID": "IBM171215C00120000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "120.00", "type": "call", "last": "16.05", "mark": "27.60", "bid": "26.20", "bid_size": "9", "ask": "29.00", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.44414", "delta": "0.95257", "gamma": "0.00528", "theta": "-0.03444", "vega": "0.04170", "rho": "0.09248" }, { "contractID": "IBM171215P00120000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "120.00", "type": "put", "last": "0.06", "mark": "0.06", "bid": "0.04", "bid_size": "13", "ask": "0.07", "ask_size": "43", "volume": "5", "open_interest": "447", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "-0.01292", "gamma": "0.00241", "theta": "-0.00759", "vega": "0.01404", "rho": "-0.00161" }, { "contractID": "IBM171215C00125000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "125.00", "type": "call", "last": "0.00", "mark": "22.57", "bid": "21.45", "bid_size": "9", "ask": "23.70", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.36609", "delta": "0.94660", "gamma": "0.00704", "theta": "-0.03167", "vega": "0.04583", "rho": "0.09589" }, { "contractID": "IBM171215P00125000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "125.00", "type": "put", "last": "0.06", "mark": "0.07", "bid": "0.06", "bid_size": "13", "ask": "0.09", "ask_size": "125", "volume": "25", "open_interest": "968", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "-0.01517", "gamma": "0.00338", "theta": "-0.00715", "vega": "0.01613", "rho": "-0.00189" }, { "contractID": "IBM171215C00130000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "130.00", "type": "call", "last": "11.23", "mark": "17.95", "bid": "16.85", "bid_size": "11", "ask": "19.05", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "0.89797", "gamma": "0.01185", "theta": "-0.04823", "vega": "0.07510", "rho": "0.09379" }, { "contractID": "IBM171215P00130000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "130.00", "type": "put", "last": "0.12", "mark": "0.14", "bid": "0.12", "bid_size": "8", "ask": "0.15", "ask_size": "123", "volume": "1", "open_interest": "876", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.03217", "gamma": "0.00715", "theta": "-0.01197", "vega": "0.03040", "rho": "-0.00400" }, { "contractID": "IBM171215C00135000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "135.00", "type": "call", "last": "8.36", "mark": "12.35", "bid": "11.70", "bid_size": "8", "ask": "13.00", "ask_size": "11", "volume": "0", "open_interest": "121", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.96369", "gamma": "0.01105", "theta": "-0.01368", "vega": "0.03358", "rho": "0.10638" }, { "contractID": "IBM171215P00135000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "135.00", "type": "put", "last": "0.23", "mark": "0.24", "bid": "0.23", "bid_size": "13", "ask": "0.26", "ask_size": "79", "volume": "26", "open_interest": "3148", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "-0.06171", "gamma": "0.01442", "theta": "-0.01684", "vega": "0.05135", "rho": "-0.00765" }, { "contractID": "IBM171215C00140000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "140.00", "type": "call", "last": "8.00", "mark": "8.00", "bid": "7.90", "bid_size": "10", "ask": "8.10", "ask_size": "126", "volume": "27", "open_interest": "322", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.82911", "gamma": "0.03161", "theta": "-0.03762", "vega": "0.10708", "rho": "0.09368" }, { "contractID": "IBM171215P00140000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "140.00", "type": "put", "last": "0.60", "mark": "0.60", "bid": "0.58", "bid_size": "10", "ask": "0.63", "ask_size": "104", "volume": "1248", "open_interest": "2098", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "-0.14612", "gamma": "0.03177", "theta": "-0.02683", "vega": "0.09662", "rho": "-0.01812" }, { "contractID": "IBM171215C00145000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "145.00", "type": "call", "last": "3.80", "mark": "3.97", "bid": "3.90", "bid_size": "64", "ask": "4.05", "ask_size": "79", "volume": "197", "open_interest": "400", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.63865", "gamma": "0.05510", "theta": "-0.04531", "vega": "0.15798", "rho": "0.07396" }, { "contractID": "IBM171215P00145000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "145.00", "type": "put", "last": "1.64", "mark": "1.62", "bid": "1.58", "bid_size": "3", "ask": "1.66", "ask_size": "58", "volume": "414", "open_interest": "2193", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.35390", "gamma": "0.05822", "theta": "-0.03789", "vega": "0.15683", "rho": "-0.04407" }, { "contractID": "IBM171215C00150000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "150.00", "type": "call", "last": "1.35", "mark": "1.42", "bid": "1.37", "bid_size": "10", "ask": "1.47", "ask_size": "6", "volume": "1944", "open_interest": "3086", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.34240", "gamma": "0.05752", "theta": "-0.04067", "vega": "0.15494", "rho": "0.04023" }, { "contractID": "IBM171215P00150000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "150.00", "type": "put", "last": "4.05", "mark": "4.08", "bid": "4.00", "bid_size": "32", "ask": "4.15", "ask_size": "15", "volume": "430", "open_interest": "3713", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "-0.66886", "gamma": "0.06068", "theta": "-0.03286", "vega": "0.15294", "rho": "-0.08418" }, { "contractID": "IBM171215C00155000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "155.00", "type": "call", "last": "0.41", "mark": "0.42", "bid": "0.40", "bid_size": "5", "ask": "0.44", "ask_size": "15", "volume": "1091", "open_interest": "5268", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.12281", "gamma": "0.03183", "theta": "-0.02221", "vega": "0.08574", "rho": "0.01453" }, { "contractID": "IBM171215P00155000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "155.00", "type": "put", "last": "8.15", "mark": "8.12", "bid": "8.05", "bid_size": "10", "ask": "8.20", "ask_size": "18", "volume": "50", "open_interest": "1599", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.87719", "gamma": "0.03183", "theta": "-0.01729", "vega": "0.08574", "rho": "-0.11274" }, { "contractID": "IBM171215C00160000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "160.00", "type": "call", "last": "0.15", "mark": "0.14", "bid": "0.12", "bid_size": "11", "ask": "0.16", "ask_size": "50", "volume": "237", "open_interest": "10178", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.04736", "gamma": "0.01370", "theta": "-0.01208", "vega": "0.04165", "rho": "0.00561" }, { "contractID": "IBM171215P00160000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "160.00", "type": "put", "last": "12.91", "mark": "12.90", "bid": "12.80", "bid_size": "15", "ask": "13.00", "ask_size": "20", "volume": "18", "open_interest": "1641", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "-0.95264", "gamma": "0.01370", "theta": "-0.00700", "vega": "0.04165", "rho": "-0.12577" }, { "contractID": "IBM171215C00165000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "165.00", "type": "call", "last": "0.06", "mark": "0.08", "bid": "0.06", "bid_size": "8", "ask": "0.10", "ask_size": "79", "volume": "236", "open_interest": "4909", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.02529", "gamma": "0.00699", "theta": "-0.00842", "vega": "0.02489", "rho": "0.00299" }, { "contractID": "IBM171215P00165000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "165.00", "type": "put", "last": "8.30", "mark": "18.02", "bid": "17.30", "bid_size": "8", "ask": "18.75", "ask_size": "8", "volume": "0", "open_interest": "554", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "-0.94055", "gamma": "0.01126", "theta": "-0.01573", "vega": "0.04987", "rho": "-0.12851" }, { "contractID": "IBM171215C00170000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "170.00", "type": "call", "last": "0.03", "mark": "0.04", "bid": "0.03", "bid_size": "2", "ask": "0.06", "ask_size": "52", "volume": "49", "open_interest": "2312", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "0.01223", "gamma": "0.00343", "theta": "-0.00496", "vega": "0.01339", "rho": "0.00145" }, { "contractID": "IBM171215P00170000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "170.00", "type": "put", "last": "9.90", "mark": "23.43", "bid": "22.10", "bid_size": "9", "ask": "24.75", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.37584", "delta": "-0.89974", "gamma": "0.01109", "theta": "-0.04150", "vega": "0.07415", "rho": "-0.12806" }, { "contractID": "IBM171215C00175000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "175.00", "type": "call", "last": "0.04", "mark": "0.04", "bid": "0.02", "bid_size": "5", "ask": "0.05", "ask_size": "12", "volume": "6", "open_interest": "544", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "0.01098", "gamma": "0.00265", "theta": "-0.00531", "vega": "0.01219", "rho": "0.00129" }, { "contractID": "IBM171215P00175000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "175.00", "type": "put", "last": "8.18", "mark": "28.38", "bid": "27.05", "bid_size": "9", "ask": "29.70", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.41487", "delta": "-0.91815", "gamma": "0.00865", "theta": "-0.03891", "vega": "0.06379", "rho": "-0.13431" }, { "contractID": "IBM171215C00180000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "180.00", "type": "call", "last": "0.01", "mark": "0.02", "bid": "0.01", "bid_size": "12", "ask": "0.03", "ask_size": "35", "volume": "17", "open_interest": "1423", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "0.00507", "gamma": "0.00129", "theta": "-0.00279", "vega": "0.00617", "rho": "0.00060" }, { "contractID": "IBM171215P00180000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "180.00", "type": "put", "last": "15.61", "mark": "32.88", "bid": "32.70", "bid_size": "10", "ask": "33.05", "ask_size": "7", "volume": "0", "open_interest": "10", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "-0.97228", "gamma": "0.00424", "theta": "-0.01037", "vega": "0.02687", "rho": "-0.14458" }, { "contractID": "IBM171215C00185000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "185.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.02", "ask_size": "13", "volume": "0", "open_interest": "362", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "0.00323", "gamma": "0.00081", "theta": "-0.00200", "vega": "0.00413", "rho": "0.00038" }, { "contractID": "IBM171215P00185000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "185.00", "type": "put", "last": "0.00", "mark": "38.50", "bid": "37.20", "bid_size": "11", "ask": "39.80", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.54169", "delta": "-0.91809", "gamma": "0.00662", "theta": "-0.05210", "vega": "0.06382", "rho": "-0.14267" }, { "contractID": "IBM171215C00190000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "190.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.31731", "delta": "0.00292", "gamma": "0.00067", "theta": "-0.00200", "vega": "0.00376", "rho": "0.00034" }, { "contractID": "IBM171215P00190000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "190.00", "type": "put", "last": "0.00", "mark": "43.62", "bid": "42.35", "bid_size": "11", "ask": "44.90", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.60023", "delta": "-0.91858", "gamma": "0.00595", "theta": "-0.05788", "vega": "0.06353", "rho": "-0.14689" }, { "contractID": "IBM171215C00195000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "195.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.33682", "delta": "0.00211", "gamma": "0.00047", "theta": "-0.00159", "vega": "0.00281", "rho": "0.00025" }, { "contractID": "IBM171215P00195000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "195.00", "type": "put", "last": "0.00", "mark": "48.05", "bid": "46.35", "bid_size": "11", "ask": "49.75", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.53194", "delta": "-0.96129", "gamma": "0.00374", "theta": "-0.02535", "vega": "0.03538", "rho": "-0.15571" }, { "contractID": "IBM171215C00200000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "200.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "21", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.36609", "delta": "0.00208", "gamma": "0.00043", "theta": "-0.00170", "vega": "0.00277", "rho": "0.00024" }, { "contractID": "IBM171215P00200000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "200.00", "type": "put", "last": "0.00", "mark": "53.12", "bid": "51.50", "bid_size": "11", "ask": "54.75", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.59047", "delta": "-0.95769", "gamma": "0.00362", "theta": "-0.03127", "vega": "0.03804", "rho": "-0.15944" }, { "contractID": "IBM171215C00205000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "205.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "20", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.39536", "delta": "0.00210", "gamma": "0.00040", "theta": "-0.00185", "vega": "0.00279", "rho": "0.00025" }, { "contractID": "IBM171215P00205000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "205.00", "type": "put", "last": "0.00", "mark": "58.45", "bid": "57.15", "bid_size": "11", "ask": "59.75", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.70754", "delta": "-0.93700", "gamma": "0.00415", "theta": "-0.05530", "vega": "0.05219", "rho": "-0.16134" }, { "contractID": "IBM171215C00210000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "210.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "15", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.42462", "delta": "0.00215", "gamma": "0.00038", "theta": "-0.00203", "vega": "0.00285", "rho": "0.00025" }, { "contractID": "IBM171215P00210000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "210.00", "type": "put", "last": "0.00", "mark": "63.50", "bid": "62.25", "bid_size": "11", "ask": "64.75", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.75632", "delta": "-0.93687", "gamma": "0.00389", "theta": "-0.05950", "vega": "0.05227", "rho": "-0.16547" }, { "contractID": "IBM171215C00215000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "215.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "17", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.44414", "delta": "0.00181", "gamma": "0.00031", "theta": "-0.00182", "vega": "0.00244", "rho": "0.00021" }, { "contractID": "IBM171215P00215000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "215.00", "type": "put", "last": "0.00", "mark": "68.40", "bid": "67.05", "bid_size": "11", "ask": "69.75", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.77583", "delta": "-0.94417", "gamma": "0.00344", "theta": "-0.05479", "vega": "0.04747", "rho": "-0.17038" }, { "contractID": "IBM171215C00220000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "220.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "20", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.47340", "delta": "0.00192", "gamma": "0.00031", "theta": "-0.00204", "vega": "0.00258", "rho": "0.00022" }, { "contractID": "IBM171215P00220000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "220.00", "type": "put", "last": "0.00", "mark": "73.50", "bid": "72.20", "bid_size": "11", "ask": "74.80", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.83437", "delta": "-0.94052", "gamma": "0.00336", "theta": "-0.06266", "vega": "0.04990", "rho": "-0.17413" }, { "contractID": "IBM171215C00225000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "225.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "14", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.49292", "delta": "0.00169", "gamma": "0.00026", "theta": "-0.00190", "vega": "0.00230", "rho": "0.00020" }, { "contractID": "IBM171215P00225000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "225.00", "type": "put", "last": "0.00", "mark": "78.50", "bid": "77.25", "bid_size": "11", "ask": "79.75", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.86364", "delta": "-0.94395", "gamma": "0.00310", "theta": "-0.06164", "vega": "0.04762", "rho": "-0.17863" }, { "contractID": "IBM171215C00230000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "230.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "14", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.51243", "delta": "0.00153", "gamma": "0.00023", "theta": "-0.00179", "vega": "0.00209", "rho": "0.00018" }, { "contractID": "IBM171215P00230000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "230.00", "type": "put", "last": "0.00", "mark": "83.12", "bid": "81.50", "bid_size": "11", "ask": "84.75", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.80510", "delta": "-0.96539", "gamma": "0.00226", "theta": "-0.03618", "vega": "0.03229", "rho": "-0.18503" }, { "contractID": "IBM171215C00235000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "235.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "14", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.54169", "delta": "0.00168", "gamma": "0.00024", "theta": "-0.00207", "vega": "0.00228", "rho": "0.00019" }, { "contractID": "IBM171215P00235000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "235.00", "type": "put", "last": "0.00", "mark": "88.20", "bid": "86.65", "bid_size": "11", "ask": "89.75", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.86364", "delta": "-0.96117", "gamma": "0.00231", "theta": "-0.04377", "vega": "0.03547", "rho": "-0.18870" }, { "contractID": "IBM171215C00240000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "240.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "14", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.56121", "delta": "0.00156", "gamma": "0.00021", "theta": "-0.00200", "vega": "0.00213", "rho": "0.00018" }, { "contractID": "IBM171215P00240000", "symbol": "IBM", "expiration": "2017-12-15", "strike": "240.00", "type": "put", "last": "0.00", "mark": "93.67", "bid": "92.25", "bid_size": "11", "ask": "95.10", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "1.00998", "delta": "-0.93853", "gamma": "0.00285", "theta": "-0.07881", "vega": "0.05120", "rho": "-0.19048" }, { "contractID": "IBM171222C00105000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "105.00", "type": "call", "last": "0.00", "mark": "42.45", "bid": "40.20", "bid_size": "2", "ask": "44.70", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.55145", "delta": "0.97804", "gamma": "0.00203", "theta": "-0.02152", "vega": "0.02455", "rho": "0.10281" }, { "contractID": "IBM171222P00105000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "105.00", "type": "put", "last": "0.06", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.22", "ask_size": "30", "volume": "0", "open_interest": "1", "date": "2017-11-15", "implied_volatility": "0.37584", "delta": "-0.00194", "gamma": "0.00035", "theta": "-0.00146", "vega": "0.00289", "rho": "-0.00030" }, { "contractID": "IBM171222C00110000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "110.00", "type": "call", "last": "0.00", "mark": "37.45", "bid": "35.20", "bid_size": "2", "ask": "39.70", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.48316", "delta": "0.97580", "gamma": "0.00251", "theta": "-0.02076", "vega": "0.02663", "rho": "0.10755" }, { "contractID": "IBM171222P00110000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "110.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.19", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "-0.00216", "gamma": "0.00044", "theta": "-0.00139", "vega": "0.00318", "rho": "-0.00033" }, { "contractID": "IBM171222C00115000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "115.00", "type": "call", "last": "0.00", "mark": "32.45", "bid": "30.20", "bid_size": "2", "ask": "34.70", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.41487", "delta": "0.97373", "gamma": "0.00314", "theta": "-0.01952", "vega": "0.02853", "rho": "0.11232" }, { "contractID": "IBM171222P00115000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "115.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.28", "ask_size": "17", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.00228", "gamma": "0.00055", "theta": "-0.00125", "vega": "0.00335", "rho": "-0.00035" }, { "contractID": "IBM171222C00120000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "120.00", "type": "call", "last": "0.00", "mark": "27.48", "bid": "25.20", "bid_size": "11", "ask": "29.75", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.36609", "delta": "0.96526", "gamma": "0.00448", "theta": "-0.02143", "vega": "0.03597", "rho": "0.11607" }, { "contractID": "IBM171222P00120000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "120.00", "type": "put", "last": "0.06", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.10", "ask_size": "21", "volume": "0", "open_interest": "1", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.00320", "gamma": "0.00087", "theta": "-0.00145", "vega": "0.00454", "rho": "-0.00049" }, { "contractID": "IBM171222C00125000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "125.00", "type": "call", "last": "0.00", "mark": "22.50", "bid": "20.20", "bid_size": "11", "ask": "24.80", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "0.95760", "gamma": "0.00627", "theta": "-0.02135", "vega": "0.04231", "rho": "0.11998" }, { "contractID": "IBM171222P00125000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "125.00", "type": "put", "last": "0.00", "mark": "0.10", "bid": "0.03", "bid_size": "71", "ask": "0.16", "ask_size": "59", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.02111", "gamma": "0.00418", "theta": "-0.00820", "vega": "0.02373", "rho": "-0.00325" }, { "contractID": "IBM171222C00130000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "130.00", "type": "call", "last": "0.00", "mark": "17.50", "bid": "15.40", "bid_size": "2", "ask": "19.60", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "0.94664", "gamma": "0.00931", "theta": "-0.02098", "vega": "0.05086", "rho": "0.12340" }, { "contractID": "IBM171222P00130000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "130.00", "type": "put", "last": "0.39", "mark": "0.18", "bid": "0.11", "bid_size": "11", "ask": "0.25", "ask_size": "115", "volume": "0", "open_interest": "7", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.04060", "gamma": "0.00811", "theta": "-0.01247", "vega": "0.04085", "rho": "-0.00624" }, { "contractID": "IBM171222C00135000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "135.00", "type": "call", "last": "6.90", "mark": "12.75", "bid": "11.95", "bid_size": "1", "ask": "13.55", "ask_size": "1", "volume": "0", "open_interest": "2", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "0.89949", "gamma": "0.01712", "theta": "-0.02830", "vega": "0.08250", "rho": "0.12119" }, { "contractID": "IBM171222P00135000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "135.00", "type": "put", "last": "0.36", "mark": "0.33", "bid": "0.24", "bid_size": "58", "ask": "0.42", "ask_size": "1", "volume": "7", "open_interest": "2", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "-0.08125", "gamma": "0.01604", "theta": "-0.01867", "vega": "0.07045", "rho": "-0.01248" }, { "contractID": "IBM171222C00137000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "137.00", "type": "call", "last": "0.00", "mark": "10.90", "bid": "10.20", "bid_size": "60", "ask": "11.60", "ask_size": "83", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.86756", "gamma": "0.02179", "theta": "-0.03219", "vega": "0.10036", "rho": "0.11828" }, { "contractID": "IBM171222P00137000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "137.00", "type": "put", "last": "0.00", "mark": "0.45", "bid": "0.35", "bid_size": "30", "ask": "0.54", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "-0.11074", "gamma": "0.02118", "theta": "-0.02225", "vega": "0.08849", "rho": "-0.01701" }, { "contractID": "IBM171222C00138000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "138.00", "type": "call", "last": "0.00", "mark": "10.07", "bid": "9.00", "bid_size": "94", "ask": "11.15", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.84283", "gamma": "0.02445", "theta": "-0.03558", "vega": "0.11263", "rho": "0.11544" }, { "contractID": "IBM171222P00138000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "138.00", "type": "put", "last": "0.00", "mark": "0.54", "bid": "0.43", "bid_size": "16", "ask": "0.65", "ask_size": "195", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.12323", "gamma": "0.02408", "theta": "-0.02272", "vega": "0.09545", "rho": "-0.01891" }, { "contractID": "IBM171222C00139000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "139.00", "type": "call", "last": "0.00", "mark": "8.85", "bid": "8.20", "bid_size": "119", "ask": "9.50", "ask_size": "67", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.86199", "gamma": "0.02753", "theta": "-0.02760", "vega": "0.10323", "rho": "0.11958" }, { "contractID": "IBM171222P00139000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "139.00", "type": "put", "last": "0.64", "mark": "0.65", "bid": "0.54", "bid_size": "5", "ask": "0.76", "ask_size": "182", "volume": "7", "open_interest": "2", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.15068", "gamma": "0.02763", "theta": "-0.02602", "vega": "0.10953", "rho": "-0.02316" }, { "contractID": "IBM171222C00140000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "140.00", "type": "call", "last": "4.84", "mark": "8.03", "bid": "7.75", "bid_size": "1", "ask": "8.30", "ask_size": "54", "volume": "0", "open_interest": "165", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.83087", "gamma": "0.03150", "theta": "-0.03092", "vega": "0.11813", "rho": "0.11578" }, { "contractID": "IBM171222P00140000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "140.00", "type": "put", "last": "0.74", "mark": "0.76", "bid": "0.67", "bid_size": "1", "ask": "0.85", "ask_size": "87", "volume": "69", "open_interest": "14", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "-0.16913", "gamma": "0.03150", "theta": "-0.02648", "vega": "0.11813", "rho": "-0.02597" }, { "contractID": "IBM171222C00141000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "141.00", "type": "call", "last": "0.00", "mark": "6.85", "bid": "6.00", "bid_size": "86", "ask": "7.70", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "0.83827", "gamma": "0.03692", "theta": "-0.02568", "vega": "0.11476", "rho": "0.11806" }, { "contractID": "IBM171222P00141000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "141.00", "type": "put", "last": "0.00", "mark": "0.89", "bid": "0.79", "bid_size": "5", "ask": "0.99", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "-0.20416", "gamma": "0.03540", "theta": "-0.02969", "vega": "0.13274", "rho": "-0.03140" }, { "contractID": "IBM171222C00142000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "142.00", "type": "call", "last": "0.00", "mark": "6.50", "bid": "6.15", "bid_size": "211", "ask": "6.85", "ask_size": "249", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.75711", "gamma": "0.03908", "theta": "-0.03719", "vega": "0.14655", "rho": "0.10636" }, { "contractID": "IBM171222P00142000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "142.00", "type": "put", "last": "1.10", "mark": "1.08", "bid": "1.00", "bid_size": "5", "ask": "1.17", "ask_size": "34", "volume": "1", "open_interest": "4", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "-0.23086", "gamma": "0.04030", "theta": "-0.02993", "vega": "0.14251", "rho": "-0.03548" }, { "contractID": "IBM171222C00143000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "143.00", "type": "call", "last": "0.00", "mark": "5.67", "bid": "5.50", "bid_size": "21", "ask": "5.85", "ask_size": "161", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.71502", "gamma": "0.04240", "theta": "-0.03990", "vega": "0.15900", "rho": "0.10081" }, { "contractID": "IBM171222P00143000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "143.00", "type": "put", "last": "0.55", "mark": "1.28", "bid": "1.17", "bid_size": "5", "ask": "1.40", "ask_size": "249", "volume": "0", "open_interest": "7", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "-0.27449", "gamma": "0.04415", "theta": "-0.03269", "vega": "0.15613", "rho": "-0.04226" }, { "contractID": "IBM171222C00144000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "144.00", "type": "call", "last": "4.95", "mark": "4.92", "bid": "4.75", "bid_size": "23", "ask": "5.10", "ask_size": "6", "volume": "9", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.67851", "gamma": "0.04745", "theta": "-0.03958", "vega": "0.16781", "rho": "0.09621" }, { "contractID": "IBM171222P00144000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "144.00", "type": "put", "last": "1.48", "mark": "1.53", "bid": "1.43", "bid_size": "3", "ask": "1.63", "ask_size": "84", "volume": "7", "open_interest": "28", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.31200", "gamma": "0.04987", "theta": "-0.03241", "vega": "0.16569", "rho": "-0.04801" }, { "contractID": "IBM171222C00145000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "145.00", "type": "call", "last": "4.51", "mark": "4.25", "bid": "4.05", "bid_size": "49", "ask": "4.45", "ask_size": "127", "volume": "2", "open_interest": "6", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.62881", "gamma": "0.05006", "theta": "-0.04137", "vega": "0.17702", "rho": "0.08945" }, { "contractID": "IBM171222P00145000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "145.00", "type": "put", "last": "1.88", "mark": "1.86", "bid": "1.74", "bid_size": "2", "ask": "1.99", "ask_size": "57", "volume": "40", "open_interest": "15", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.36442", "gamma": "0.05296", "theta": "-0.03425", "vega": "0.17595", "rho": "-0.05618" }, { "contractID": "IBM171222C00146000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "146.00", "type": "call", "last": "3.70", "mark": "3.58", "bid": "3.45", "bid_size": "23", "ask": "3.70", "ask_size": "208", "volume": "1", "open_interest": "6", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.58088", "gamma": "0.05508", "theta": "-0.04006", "vega": "0.18299", "rho": "0.08307" }, { "contractID": "IBM171222P00146000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "146.00", "type": "put", "last": "2.20", "mark": "2.20", "bid": "2.11", "bid_size": "10", "ask": "2.29", "ask_size": "92", "volume": "54", "open_interest": "20", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.41912", "gamma": "0.05508", "theta": "-0.03542", "vega": "0.18299", "rho": "-0.06475" }, { "contractID": "IBM171222C00147000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "147.00", "type": "call", "last": "2.98", "mark": "3.06", "bid": "2.92", "bid_size": "1", "ask": "3.20", "ask_size": "27", "volume": "692", "open_interest": "102", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.52465", "gamma": "0.05274", "theta": "-0.04298", "vega": "0.18649", "rho": "0.07504" }, { "contractID": "IBM171222P00147000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "147.00", "type": "put", "last": "2.36", "mark": "2.66", "bid": "2.55", "bid_size": "4", "ask": "2.77", "ask_size": "6", "volume": "27", "open_interest": "22", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.47504", "gamma": "0.05613", "theta": "-0.03586", "vega": "0.18648", "rho": "-0.07357" }, { "contractID": "IBM171222C00148000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "148.00", "type": "call", "last": "2.40", "mark": "2.53", "bid": "2.41", "bid_size": "1", "ask": "2.64", "ask_size": "10", "volume": "3", "open_interest": "2", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.46892", "gamma": "0.05607", "theta": "-0.04024", "vega": "0.18628", "rho": "0.06740" }, { "contractID": "IBM171222P00148000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "148.00", "type": "put", "last": "3.30", "mark": "3.15", "bid": "3.00", "bid_size": "10", "ask": "3.30", "ask_size": "58", "volume": "16", "open_interest": "52", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.53108", "gamma": "0.05607", "theta": "-0.03554", "vega": "0.18628", "rho": "-0.08245" }, { "contractID": "IBM171222C00149000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "149.00", "type": "call", "last": "2.62", "mark": "2.08", "bid": "1.97", "bid_size": "1", "ask": "2.18", "ask_size": "6", "volume": "1", "open_interest": "22", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.41386", "gamma": "0.05492", "theta": "-0.03922", "vega": "0.18247", "rho": "0.05962" }, { "contractID": "IBM171222P00149000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "149.00", "type": "put", "last": "3.32", "mark": "3.73", "bid": "3.60", "bid_size": "10", "ask": "3.85", "ask_size": "93", "volume": "12", "open_interest": "10", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.58614", "gamma": "0.05492", "theta": "-0.03449", "vega": "0.18247", "rho": "-0.09125" }, { "contractID": "IBM171222C00150000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "150.00", "type": "call", "last": "1.74", "mark": "1.70", "bid": "1.59", "bid_size": "2", "ask": "1.81", "ask_size": "10", "volume": "20", "open_interest": "185", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.36079", "gamma": "0.05278", "theta": "-0.03752", "vega": "0.17535", "rho": "0.05208" }, { "contractID": "IBM171222P00150000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "150.00", "type": "put", "last": "4.50", "mark": "4.33", "bid": "4.20", "bid_size": "15", "ask": "4.45", "ask_size": "23", "volume": "21", "open_interest": "61", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "-0.64955", "gamma": "0.05584", "theta": "-0.03006", "vega": "0.17356", "rho": "-0.10117" }, { "contractID": "IBM171222C00152500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "152.50", "type": "call", "last": "0.97", "mark": "0.95", "bid": "0.89", "bid_size": "5", "ask": "1.00", "ask_size": "5", "volume": "37", "open_interest": "63", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.24224", "gamma": "0.04405", "theta": "-0.03105", "vega": "0.14633", "rho": "0.03512" }, { "contractID": "IBM171222P00152500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "152.50", "type": "put", "last": "2.63", "mark": "6.10", "bid": "5.75", "bid_size": "160", "ask": "6.45", "ask_size": "154", "volume": "0", "open_interest": "67", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "-0.77351", "gamma": "0.04536", "theta": "-0.02319", "vega": "0.14099", "rho": "-0.12150" }, { "contractID": "IBM171222C00155000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "155.00", "type": "call", "last": "0.53", "mark": "0.55", "bid": "0.48", "bid_size": "5", "ask": "0.62", "ask_size": "159", "volume": "670", "open_interest": "180", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.15003", "gamma": "0.03287", "theta": "-0.02304", "vega": "0.10921", "rho": "0.02182" }, { "contractID": "IBM171222P00155000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "155.00", "type": "put", "last": "3.54", "mark": "8.68", "bid": "7.55", "bid_size": "85", "ask": "9.80", "ask_size": "26", "volume": "0", "open_interest": "26", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "-0.79185", "gamma": "0.03214", "theta": "-0.03058", "vega": "0.13428", "rho": "-0.12693" }, { "contractID": "IBM171222C00157500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "157.50", "type": "call", "last": "0.20", "mark": "0.33", "bid": "0.24", "bid_size": "1", "ask": "0.42", "ask_size": "5", "volume": "0", "open_interest": "187", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.09987", "gamma": "0.02322", "theta": "-0.01835", "vega": "0.08211", "rho": "0.01454" }, { "contractID": "IBM171222P00157500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "157.50", "type": "put", "last": "5.14", "mark": "10.65", "bid": "8.55", "bid_size": "11", "ask": "12.75", "ask_size": "1", "volume": "0", "open_interest": "5", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "-0.88611", "gamma": "0.02407", "theta": "-0.01638", "vega": "0.09028", "rho": "-0.14293" }, { "contractID": "IBM171222C00160000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "160.00", "type": "call", "last": "0.17", "mark": "0.20", "bid": "0.12", "bid_size": "10", "ask": "0.27", "ask_size": "142", "volume": "16", "open_interest": "23", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.05602", "gamma": "0.01495", "theta": "-0.01177", "vega": "0.05286", "rho": "0.00817" }, { "contractID": "IBM171222P00160000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "160.00", "type": "put", "last": "5.89", "mark": "13.03", "bid": "10.90", "bid_size": "11", "ask": "15.15", "ask_size": "1", "volume": "0", "open_interest": "4", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.92098", "gamma": "0.01740", "theta": "-0.01213", "vega": "0.06898", "rho": "-0.15052" }, { "contractID": "IBM171222C00162500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "162.50", "type": "call", "last": "0.17", "mark": "0.11", "bid": "0.07", "bid_size": "26", "ask": "0.15", "ask_size": "23", "volume": "0", "open_interest": "2", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.03752", "gamma": "0.01021", "theta": "-0.00902", "vega": "0.03831", "rho": "0.00548" }, { "contractID": "IBM171222P00162500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "162.50", "type": "put", "last": "0.00", "mark": "15.50", "bid": "13.40", "bid_size": "11", "ask": "17.60", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "-0.93466", "gamma": "0.01358", "theta": "-0.01127", "vega": "0.05963", "rho": "-0.15505" }, { "contractID": "IBM171222C00165000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "165.00", "type": "call", "last": "0.03", "mark": "0.07", "bid": "0.04", "bid_size": "20", "ask": "0.11", "ask_size": "19", "volume": "0", "open_interest": "8", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.02580", "gamma": "0.00709", "theta": "-0.00698", "vega": "0.02810", "rho": "0.00376" }, { "contractID": "IBM171222P00165000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "165.00", "type": "put", "last": "0.00", "mark": "17.93", "bid": "15.65", "bid_size": "6", "ask": "20.20", "ask_size": "15", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.94402", "gamma": "0.01096", "theta": "-0.01070", "vega": "0.05283", "rho": "-0.15896" }, { "contractID": "IBM171222C00167500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "167.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.12", "ask_size": "20", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.00409", "gamma": "0.00170", "theta": "-0.00118", "vega": "0.00566", "rho": "0.00060" }, { "contractID": "IBM171222P00167500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "167.50", "type": "put", "last": "0.00", "mark": "20.45", "bid": "18.30", "bid_size": "11", "ask": "22.60", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.95066", "gamma": "0.00911", "theta": "-0.01036", "vega": "0.04779", "rho": "-0.16247" }, { "contractID": "IBM171222C00170000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "170.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.15", "ask_size": "123", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.00454", "gamma": "0.00166", "theta": "-0.00146", "vega": "0.00621", "rho": "0.00067" }, { "contractID": "IBM171222P00170000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "170.00", "type": "put", "last": "0.00", "mark": "22.80", "bid": "20.50", "bid_size": "17", "ask": "25.10", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.97304", "gamma": "0.00579", "theta": "-0.00377", "vega": "0.02916", "rho": "-0.16821" }, { "contractID": "IBM171222C00172500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "172.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.10", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.00327", "gamma": "0.00117", "theta": "-0.00115", "vega": "0.00464", "rho": "0.00048" }, { "contractID": "IBM171222P00172500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "172.50", "type": "put", "last": "0.00", "mark": "25.38", "bid": "23.05", "bid_size": "6", "ask": "27.70", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "-0.96458", "gamma": "0.00620", "theta": "-0.00794", "vega": "0.03654", "rho": "-0.16955" }, { "contractID": "IBM171222C00175000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "175.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.44", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.00375", "gamma": "0.00119", "theta": "-0.00143", "vega": "0.00524", "rho": "0.00055" }, { "contractID": "IBM171222P00175000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "175.00", "type": "put", "last": "0.00", "mark": "27.80", "bid": "25.50", "bid_size": "22", "ask": "30.10", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "-0.97586", "gamma": "0.00451", "theta": "-0.00420", "vega": "0.02658", "rho": "-0.17370" }, { "contractID": "IBM171222C00177500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "177.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.43", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.00290", "gamma": "0.00090", "theta": "-0.00119", "vega": "0.00416", "rho": "0.00042" }, { "contractID": "IBM171222P00177500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "177.50", "type": "put", "last": "0.00", "mark": "30.30", "bid": "28.00", "bid_size": "15", "ask": "32.60", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "-0.97669", "gamma": "0.00408", "theta": "-0.00452", "vega": "0.02581", "rho": "-0.17636" }, { "contractID": "IBM171222C00180000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "180.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.43", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "0.00337", "gamma": "0.00094", "theta": "-0.00149", "vega": "0.00475", "rho": "0.00049" }, { "contractID": "IBM171222P00180000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "180.00", "type": "put", "last": "0.00", "mark": "32.88", "bid": "30.55", "bid_size": "6", "ask": "35.20", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.33682", "delta": "-0.96544", "gamma": "0.00485", "theta": "-0.01074", "vega": "0.03582", "rho": "-0.17731" }, { "contractID": "IBM171222C00182500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "182.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.44", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "0.00274", "gamma": "0.00075", "theta": "-0.00129", "vega": "0.00395", "rho": "0.00040" }, { "contractID": "IBM171222P00182500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "182.50", "type": "put", "last": "0.00", "mark": "35.30", "bid": "33.05", "bid_size": "11", "ask": "37.55", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "-0.97765", "gamma": "0.00347", "theta": "-0.00532", "vega": "0.02491", "rho": "-0.18157" }, { "contractID": "IBM171222C00185000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "185.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.10", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "0.00320", "gamma": "0.00080", "theta": "-0.00160", "vega": "0.00454", "rho": "0.00046" }, { "contractID": "IBM171222P00185000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "185.00", "type": "put", "last": "0.00", "mark": "37.80", "bid": "35.50", "bid_size": "19", "ask": "40.10", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "-0.97787", "gamma": "0.00325", "theta": "-0.00580", "vega": "0.02470", "rho": "-0.18414" }, { "contractID": "IBM171222C00187500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "187.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.22", "ask_size": "15", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "0.00270", "gamma": "0.00066", "theta": "-0.00143", "vega": "0.00390", "rho": "0.00039" }, { "contractID": "IBM171222P00187500", "symbol": "IBM", "expiration": "2017-12-22", "strike": "187.50", "type": "put", "last": "0.00", "mark": "40.30", "bid": "38.00", "bid_size": "17", "ask": "42.60", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "-0.98086", "gamma": "0.00279", "theta": "-0.00465", "vega": "0.02185", "rho": "-0.18711" }, { "contractID": "IBM171222C00190000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "190.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.09", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "0.00232", "gamma": "0.00056", "theta": "-0.00129", "vega": "0.00340", "rho": "0.00034" }, { "contractID": "IBM171222P00190000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "190.00", "type": "put", "last": "0.00", "mark": "42.85", "bid": "40.50", "bid_size": "16", "ask": "45.20", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.39536", "delta": "-0.97505", "gamma": "0.00315", "theta": "-0.00868", "vega": "0.02733", "rho": "-0.18883" }, { "contractID": "IBM171222C00195000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "195.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "0.00242", "gamma": "0.00052", "theta": "-0.00148", "vega": "0.00353", "rho": "0.00035" }, { "contractID": "IBM171222P00195000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "195.00", "type": "put", "last": "0.00", "mark": "47.80", "bid": "45.50", "bid_size": "16", "ask": "50.10", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.41487", "delta": "-0.98026", "gamma": "0.00246", "theta": "-0.00647", "vega": "0.02243", "rho": "-0.19463" }, { "contractID": "IBM171222C00200000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "200.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.33682", "delta": "0.00255", "gamma": "0.00050", "theta": "-0.00170", "vega": "0.00371", "rho": "0.00037" }, { "contractID": "IBM171222P00200000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "200.00", "type": "put", "last": "0.00", "mark": "52.80", "bid": "50.50", "bid_size": "17", "ask": "55.10", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.44414", "delta": "-0.98185", "gamma": "0.00214", "theta": "-0.00627", "vega": "0.02088", "rho": "-0.19993" }, { "contractID": "IBM171222C00210000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "210.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.11", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.37584", "delta": "0.00183", "gamma": "0.00033", "theta": "-0.00140", "vega": "0.00275", "rho": "0.00026" }, { "contractID": "IBM171222P00210000", "symbol": "IBM", "expiration": "2017-12-22", "strike": "210.00", "type": "put", "last": "0.00", "mark": "62.85", "bid": "60.50", "bid_size": "17", "ask": "65.20", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.53194", "delta": "-0.97780", "gamma": "0.00212", "theta": "-0.01123", "vega": "0.02477", "rho": "-0.20951" }, { "contractID": "IBM171229C00125000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "125.00", "type": "call", "last": "0.00", "mark": "22.62", "bid": "20.30", "bid_size": "2", "ask": "24.95", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "0.94947", "gamma": "0.00684", "theta": "-0.02170", "vega": "0.05312", "rho": "0.14111" }, { "contractID": "IBM171229P00125000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "125.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.17", "ask_size": "26", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.00405", "gamma": "0.00130", "theta": "-0.00124", "vega": "0.00611", "rho": "-0.00073" }, { "contractID": "IBM171229C00130000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "130.00", "type": "call", "last": "0.00", "mark": "17.65", "bid": "15.35", "bid_size": "30", "ask": "19.95", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "0.93172", "gamma": "0.01036", "theta": "-0.02283", "vega": "0.06727", "rho": "0.14391" }, { "contractID": "IBM171229P00130000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "130.00", "type": "put", "last": "0.25", "mark": "0.21", "bid": "0.16", "bid_size": "15", "ask": "0.26", "ask_size": "21", "volume": "1", "open_interest": "1", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.04685", "gamma": "0.00872", "theta": "-0.01226", "vega": "0.05001", "rho": "-0.00858" }, { "contractID": "IBM171229C00135000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "135.00", "type": "call", "last": "0.00", "mark": "13.22", "bid": "11.10", "bid_size": "11", "ask": "15.35", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "0.86251", "gamma": "0.01799", "theta": "-0.03414", "vega": "0.11229", "rho": "0.13707" }, { "contractID": "IBM171229P00135000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "135.00", "type": "put", "last": "0.20", "mark": "0.43", "bid": "0.38", "bid_size": "10", "ask": "0.49", "ask_size": "32", "volume": "0", "open_interest": "12", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "-0.08817", "gamma": "0.01644", "theta": "-0.01726", "vega": "0.08168", "rho": "-0.01613" }, { "contractID": "IBM171229C00137000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "137.00", "type": "call", "last": "0.00", "mark": "11.10", "bid": "9.50", "bid_size": "66", "ask": "12.70", "ask_size": "86", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.85949", "gamma": "0.02182", "theta": "-0.02960", "vega": "0.11396", "rho": "0.13909" }, { "contractID": "IBM171229P00137000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "137.00", "type": "put", "last": "0.25", "mark": "0.56", "bid": "0.50", "bid_size": "10", "ask": "0.62", "ask_size": "94", "volume": "0", "open_interest": "13", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.11756", "gamma": "0.02136", "theta": "-0.02011", "vega": "0.10070", "rho": "-0.02151" }, { "contractID": "IBM171229C00138000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "138.00", "type": "call", "last": "10.00", "mark": "10.07", "bid": "8.80", "bid_size": "62", "ask": "11.35", "ask_size": "79", "volume": "30", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.84608", "gamma": "0.02438", "theta": "-0.02986", "vega": "0.12114", "rho": "0.13786" }, { "contractID": "IBM171229P00138000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "138.00", "type": "put", "last": "0.70", "mark": "0.66", "bid": "0.59", "bid_size": "10", "ask": "0.73", "ask_size": "107", "volume": "15", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.14201", "gamma": "0.02435", "theta": "-0.02289", "vega": "0.11478", "rho": "-0.02601" }, { "contractID": "IBM171229C00139000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "139.00", "type": "call", "last": "0.00", "mark": "9.28", "bid": "7.50", "bid_size": "92", "ask": "11.05", "ask_size": "85", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.81875", "gamma": "0.02709", "theta": "-0.03267", "vega": "0.13460", "rho": "0.13400" }, { "contractID": "IBM171229P00139000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "139.00", "type": "put", "last": "0.00", "mark": "0.77", "bid": "0.69", "bid_size": "10", "ask": "0.85", "ask_size": "115", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "-0.15688", "gamma": "0.02751", "theta": "-0.02308", "vega": "0.12267", "rho": "-0.02871" }, { "contractID": "IBM171229C00140000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "140.00", "type": "call", "last": "0.00", "mark": "8.35", "bid": "7.00", "bid_size": "79", "ask": "9.70", "ask_size": "81", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.80012", "gamma": "0.03032", "theta": "-0.03283", "vega": "0.14293", "rho": "0.13181" }, { "contractID": "IBM171229P00140000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "140.00", "type": "put", "last": "0.83", "mark": "0.85", "bid": "0.74", "bid_size": "10", "ask": "0.97", "ask_size": "110", "volume": "0", "open_interest": "4", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "-0.17444", "gamma": "0.03124", "theta": "-0.02323", "vega": "0.13139", "rho": "-0.03189" }, { "contractID": "IBM171229C00141000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "141.00", "type": "call", "last": "0.00", "mark": "7.08", "bid": "6.25", "bid_size": "230", "ask": "7.90", "ask_size": "193", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "0.81960", "gamma": "0.03631", "theta": "-0.02522", "vega": "0.13420", "rho": "0.13687" }, { "contractID": "IBM171229P00141000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "141.00", "type": "put", "last": "0.42", "mark": "1.09", "bid": "0.97", "bid_size": "10", "ask": "1.21", "ask_size": "24", "volume": "0", "open_interest": "3", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "-0.22163", "gamma": "0.03405", "theta": "-0.02843", "vega": "0.15186", "rho": "-0.04068" }, { "contractID": "IBM171229C00142000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "142.00", "type": "call", "last": "6.75", "mark": "6.70", "bid": "6.40", "bid_size": "122", "ask": "7.00", "ask_size": "186", "volume": "1", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.74140", "gamma": "0.03704", "theta": "-0.03535", "vega": "0.16520", "rho": "0.12339" }, { "contractID": "IBM171229P00142000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "142.00", "type": "put", "last": "1.45", "mark": "1.25", "bid": "1.18", "bid_size": "5", "ask": "1.31", "ask_size": "92", "volume": "2", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "-0.24719", "gamma": "0.03836", "theta": "-0.02836", "vega": "0.16132", "rho": "-0.04533" }, { "contractID": "IBM171229C00143000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "143.00", "type": "call", "last": "0.00", "mark": "5.95", "bid": "5.80", "bid_size": "11", "ask": "6.10", "ask_size": "91", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.70175", "gamma": "0.03971", "theta": "-0.03750", "vega": "0.17711", "rho": "0.11720" }, { "contractID": "IBM171229P00143000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "143.00", "type": "put", "last": "1.50", "mark": "1.46", "bid": "1.39", "bid_size": "10", "ask": "1.54", "ask_size": "88", "volume": "17", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "-0.28843", "gamma": "0.04147", "theta": "-0.03055", "vega": "0.17438", "rho": "-0.05299" }, { "contractID": "IBM171229C00144000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "144.00", "type": "call", "last": "0.00", "mark": "5.22", "bid": "5.05", "bid_size": "10", "ask": "5.40", "ask_size": "88", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.66767", "gamma": "0.04411", "theta": "-0.03694", "vega": "0.18548", "rho": "0.11217" }, { "contractID": "IBM171229P00144000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "144.00", "type": "put", "last": "1.92", "mark": "1.77", "bid": "1.65", "bid_size": "2", "ask": "1.89", "ask_size": "47", "volume": "5", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "-0.33233", "gamma": "0.04411", "theta": "-0.03237", "vega": "0.18548", "rho": "-0.06117" }, { "contractID": "IBM171229C00145000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "145.00", "type": "call", "last": "4.37", "mark": "4.53", "bid": "4.35", "bid_size": "20", "ask": "4.70", "ask_size": "75", "volume": "41", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.62166", "gamma": "0.04618", "theta": "-0.03834", "vega": "0.19420", "rho": "0.10477" }, { "contractID": "IBM171229P00145000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "145.00", "type": "put", "last": "2.00", "mark": "2.08", "bid": "1.97", "bid_size": "10", "ask": "2.20", "ask_size": "26", "volume": "11", "open_interest": "10", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.37209", "gamma": "0.04890", "theta": "-0.03145", "vega": "0.19319", "rho": "-0.06845" }, { "contractID": "IBM171229C00146000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "146.00", "type": "call", "last": "4.06", "mark": "3.88", "bid": "3.70", "bid_size": "26", "ask": "4.05", "ask_size": "75", "volume": "5", "open_interest": "40", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.57420", "gamma": "0.04761", "theta": "-0.03924", "vega": "0.20022", "rho": "0.09704" }, { "contractID": "IBM171229P00146000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "146.00", "type": "put", "last": "2.30", "mark": "2.43", "bid": "2.34", "bid_size": "2", "ask": "2.52", "ask_size": "91", "volume": "49", "open_interest": "21", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.42245", "gamma": "0.05060", "theta": "-0.03235", "vega": "0.19989", "rho": "-0.07788" }, { "contractID": "IBM171229C00147000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "147.00", "type": "call", "last": "3.24", "mark": "3.30", "bid": "3.15", "bid_size": "10", "ask": "3.45", "ask_size": "2", "volume": "50", "open_interest": "1", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.52624", "gamma": "0.05146", "theta": "-0.03735", "vega": "0.20331", "rho": "0.08941" }, { "contractID": "IBM171229P00147000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "147.00", "type": "put", "last": "1.00", "mark": "2.88", "bid": "2.78", "bid_size": "10", "ask": "2.98", "ask_size": "3", "volume": "0", "open_interest": "11", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.47376", "gamma": "0.05146", "theta": "-0.03268", "vega": "0.20331", "rho": "-0.08754" }, { "contractID": "IBM171229C00148000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "148.00", "type": "call", "last": "3.09", "mark": "2.77", "bid": "2.63", "bid_size": "8", "ask": "2.92", "ask_size": "5", "volume": "10", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.47484", "gamma": "0.05147", "theta": "-0.03713", "vega": "0.20335", "rho": "0.08088" }, { "contractID": "IBM171229P00148000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "148.00", "type": "put", "last": "3.09", "mark": "3.38", "bid": "3.25", "bid_size": "2", "ask": "3.50", "ask_size": "15", "volume": "12", "open_interest": "32", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.52516", "gamma": "0.05147", "theta": "-0.03243", "vega": "0.20335", "rho": "-0.09729" }, { "contractID": "IBM171229C00149000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "149.00", "type": "call", "last": "0.00", "mark": "2.32", "bid": "2.18", "bid_size": "7", "ask": "2.46", "ask_size": "18", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.42420", "gamma": "0.05064", "theta": "-0.03634", "vega": "0.20006", "rho": "0.07241" }, { "contractID": "IBM171229P00149000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "149.00", "type": "put", "last": "3.74", "mark": "3.92", "bid": "3.80", "bid_size": "2", "ask": "4.05", "ask_size": "30", "volume": "2", "open_interest": "9", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "-0.58232", "gamma": "0.05395", "theta": "-0.02926", "vega": "0.19940", "rho": "-0.10787" }, { "contractID": "IBM171229C00150000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "150.00", "type": "call", "last": "2.06", "mark": "1.92", "bid": "1.80", "bid_size": "2", "ask": "2.05", "ask_size": "5", "volume": "159", "open_interest": "64", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.37511", "gamma": "0.04902", "theta": "-0.03503", "vega": "0.19368", "rho": "0.06416" }, { "contractID": "IBM171229P00150000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "150.00", "type": "put", "last": "4.42", "mark": "4.55", "bid": "4.40", "bid_size": "10", "ask": "4.70", "ask_size": "28", "volume": "6", "open_interest": "15", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.62489", "gamma": "0.04902", "theta": "-0.03027", "vega": "0.19368", "rho": "-0.11641" }, { "contractID": "IBM171229C00152500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "152.50", "type": "call", "last": "1.14", "mark": "1.14", "bid": "1.07", "bid_size": "1", "ask": "1.21", "ask_size": "5", "volume": "45", "open_interest": "30", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.26347", "gamma": "0.04222", "theta": "-0.02990", "vega": "0.16679", "rho": "0.04527" }, { "contractID": "IBM171229P00152500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "152.50", "type": "put", "last": "6.25", "mark": "6.30", "bid": "6.15", "bid_size": "10", "ask": "6.45", "ask_size": "30", "volume": "13", "open_interest": "44", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "-0.75167", "gamma": "0.04375", "theta": "-0.02233", "vega": "0.16172", "rho": "-0.14080" }, { "contractID": "IBM171229C00155000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "155.00", "type": "call", "last": "0.59", "mark": "0.72", "bid": "0.61", "bid_size": "4", "ask": "0.83", "ask_size": "2", "volume": "30", "open_interest": "38", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.17312", "gamma": "0.03310", "theta": "-0.02329", "vega": "0.13075", "rho": "0.02985" }, { "contractID": "IBM171229P00155000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "155.00", "type": "put", "last": "3.60", "mark": "8.35", "bid": "6.75", "bid_size": "113", "ask": "9.95", "ask_size": "23", "volume": "0", "open_interest": "2", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.82688", "gamma": "0.03310", "theta": "-0.01837", "vega": "0.13075", "rho": "-0.15674" }, { "contractID": "IBM171229C00157500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "157.50", "type": "call", "last": "0.24", "mark": "0.44", "bid": "0.34", "bid_size": "10", "ask": "0.53", "ask_size": "15", "volume": "0", "open_interest": "53", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.12151", "gamma": "0.02451", "theta": "-0.01944", "vega": "0.10307", "rho": "0.02097" }, { "contractID": "IBM171229P00157500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "157.50", "type": "put", "last": "0.00", "mark": "10.57", "bid": "8.55", "bid_size": "11", "ask": "12.60", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.89365", "gamma": "0.02373", "theta": "-0.01162", "vega": "0.09373", "rho": "-0.17120" }, { "contractID": "IBM171229C00160000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "160.00", "type": "call", "last": "0.24", "mark": "0.24", "bid": "0.20", "bid_size": "10", "ask": "0.29", "ask_size": "1", "volume": "83", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.07369", "gamma": "0.01696", "theta": "-0.01340", "vega": "0.07133", "rho": "0.01275" }, { "contractID": "IBM171229P00160000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "160.00", "type": "put", "last": "0.00", "mark": "12.95", "bid": "10.65", "bid_size": "6", "ask": "15.25", "ask_size": "15", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "-0.92631", "gamma": "0.01696", "theta": "-0.00833", "vega": "0.07133", "rho": "-0.17986" }, { "contractID": "IBM171229C00162500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "162.50", "type": "call", "last": "0.00", "mark": "0.21", "bid": "0.09", "bid_size": "29", "ask": "0.32", "ask_size": "74", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.05218", "gamma": "0.01222", "theta": "-0.01083", "vega": "0.05450", "rho": "0.00903" }, { "contractID": "IBM171229P00162500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "162.50", "type": "put", "last": "0.00", "mark": "15.28", "bid": "13.00", "bid_size": "27", "ask": "17.55", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "-0.96715", "gamma": "0.00948", "theta": "-0.00144", "vega": "0.03746", "rho": "-0.18991" }, { "contractID": "IBM171229C00165000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "165.00", "type": "call", "last": "0.00", "mark": "0.12", "bid": "0.04", "bid_size": "34", "ask": "0.20", "ask_size": "62", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.03783", "gamma": "0.00892", "theta": "-0.00881", "vega": "0.04206", "rho": "0.00654" }, { "contractID": "IBM171229P00165000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "165.00", "type": "put", "last": "0.00", "mark": "17.85", "bid": "15.60", "bid_size": "2", "ask": "20.10", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "-0.95373", "gamma": "0.00996", "theta": "-0.00569", "vega": "0.04951", "rho": "-0.19064" }, { "contractID": "IBM171229C00167500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "167.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.38", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.14170", "delta": "0.00485", "gamma": "0.00194", "theta": "-0.00118", "vega": "0.00718", "rho": "0.00085" }, { "contractID": "IBM171229P00167500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "167.50", "type": "put", "last": "0.00", "mark": "20.25", "bid": "18.00", "bid_size": "22", "ask": "22.50", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.97810", "gamma": "0.00566", "theta": "-0.00027", "vega": "0.02670", "rho": "-0.19784" }, { "contractID": "IBM171229C00170000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "170.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.36", "ask_size": "174", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.00348", "gamma": "0.00135", "theta": "-0.00094", "vega": "0.00534", "rho": "0.00061" }, { "contractID": "IBM171229P00170000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "170.00", "type": "put", "last": "0.00", "mark": "22.83", "bid": "20.55", "bid_size": "6", "ask": "25.10", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.96065", "gamma": "0.00725", "theta": "-0.00611", "vega": "0.04342", "rho": "-0.19789" }, { "contractID": "IBM171229C00172500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "172.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.38", "ask_size": "33", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.00427", "gamma": "0.00144", "theta": "-0.00127", "vega": "0.00641", "rho": "0.00074" }, { "contractID": "IBM171229P00172500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "172.50", "type": "put", "last": "0.00", "mark": "25.38", "bid": "23.05", "bid_size": "6", "ask": "27.70", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.95659", "gamma": "0.00697", "theta": "-0.00855", "vega": "0.04703", "rho": "-0.20023" }, { "contractID": "IBM171229C00175000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "175.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.40", "ask_size": "59", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.00332", "gamma": "0.00109", "theta": "-0.00107", "vega": "0.00512", "rho": "0.00058" }, { "contractID": "IBM171229P00175000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "175.00", "type": "put", "last": "0.00", "mark": "27.82", "bid": "25.50", "bid_size": "17", "ask": "30.15", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.96943", "gamma": "0.00523", "theta": "-0.00496", "vega": "0.03530", "rho": "-0.20543" }, { "contractID": "IBM171229C00177500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "177.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.46", "ask_size": "28", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.00406", "gamma": "0.00117", "theta": "-0.00141", "vega": "0.00613", "rho": "0.00070" }, { "contractID": "IBM171229P00177500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "177.50", "type": "put", "last": "0.00", "mark": "30.30", "bid": "28.00", "bid_size": "17", "ask": "32.60", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.97005", "gamma": "0.00478", "theta": "-0.00548", "vega": "0.03471", "rho": "-0.20855" }, { "contractID": "IBM171229C00180000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "180.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.51", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.00334", "gamma": "0.00094", "theta": "-0.00124", "vega": "0.00514", "rho": "0.00058" }, { "contractID": "IBM171229P00180000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "180.00", "type": "put", "last": "0.00", "mark": "32.77", "bid": "30.50", "bid_size": "17", "ask": "35.05", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.97863", "gamma": "0.00360", "theta": "-0.00266", "vega": "0.02616", "rho": "-0.21302" }, { "contractID": "IBM171229C00182500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "182.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.50", "ask_size": "30", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "0.00280", "gamma": "0.00077", "theta": "-0.00111", "vega": "0.00440", "rho": "0.00049" }, { "contractID": "IBM171229P00182500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "182.50", "type": "put", "last": "0.00", "mark": "35.27", "bid": "33.00", "bid_size": "17", "ask": "37.55", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.97833", "gamma": "0.00341", "theta": "-0.00326", "vega": "0.02647", "rho": "-0.21599" }, { "contractID": "IBM171229C00185000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "185.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.48", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "0.00241", "gamma": "0.00064", "theta": "-0.00101", "vega": "0.00383", "rho": "0.00042" }, { "contractID": "IBM171229P00185000", "symbol": "IBM", "expiration": "2017-12-29", "strike": "185.00", "type": "put", "last": "0.00", "mark": "37.80", "bid": "35.50", "bid_size": "17", "ask": "40.10", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "-0.97439", "gamma": "0.00357", "theta": "-0.00556", "vega": "0.03046", "rho": "-0.21835" }, { "contractID": "IBM171229C00187500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "187.50", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.46", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "0.00300", "gamma": "0.00072", "theta": "-0.00134", "vega": "0.00468", "rho": "0.00052" }, { "contractID": "IBM171229P00187500", "symbol": "IBM", "expiration": "2017-12-29", "strike": "187.50", "type": "put", "last": "0.00", "mark": "40.33", "bid": "38.00", "bid_size": "17", "ask": "42.65", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "-0.97051", "gamma": "0.00369", "theta": "-0.00806", "vega": "0.03426", "rho": "-0.22072" }, { "contractID": "IBM180119C00060000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "60.00", "type": "call", "last": "45.78", "mark": "87.40", "bid": "85.75", "bid_size": "6", "ask": "89.05", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.96120", "delta": "0.99221", "gamma": "0.00036", "theta": "-0.01169", "vega": "0.01329", "rho": "0.10428" }, { "contractID": "IBM180119P00060000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "60.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "26", "volume": "0", "open_interest": "1455", "date": "2017-11-15", "implied_volatility": "0.70754", "delta": "-0.00079", "gamma": "0.00006", "theta": "-0.00091", "vega": "0.00168", "rho": "-0.00023" }, { "contractID": "IBM180119C00065000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "65.00", "type": "call", "last": "43.42", "mark": "82.45", "bid": "80.70", "bid_size": "6", "ask": "84.20", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.91242", "delta": "0.98980", "gamma": "0.00048", "theta": "-0.01382", "vega": "0.01683", "rho": "0.11245" }, { "contractID": "IBM180119P00065000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "65.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.02", "ask_size": "5", "volume": "0", "open_interest": "530", "date": "2017-11-15", "implied_volatility": "0.64901", "delta": "-0.00088", "gamma": "0.00007", "theta": "-0.00093", "vega": "0.00187", "rho": "-0.00025" }, { "contractID": "IBM180119C00070000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "70.00", "type": "call", "last": "40.92", "mark": "77.45", "bid": "75.65", "bid_size": "6", "ask": "79.25", "ask_size": "6", "volume": "0", "open_interest": "6", "date": "2017-11-15", "implied_volatility": "0.82461", "delta": "0.98967", "gamma": "0.00054", "theta": "-0.01297", "vega": "0.01703", "rho": "0.12133" }, { "contractID": "IBM180119P00070000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "70.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.02", "ask_size": "5", "volume": "0", "open_interest": "664", "date": "2017-11-15", "implied_volatility": "0.59047", "delta": "-0.00093", "gamma": "0.00009", "theta": "-0.00088", "vega": "0.00195", "rho": "-0.00026" }, { "contractID": "IBM180119C00075000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "75.00", "type": "call", "last": "38.41", "mark": "72.43", "bid": "70.65", "bid_size": "6", "ask": "74.20", "ask_size": "6", "volume": "0", "open_interest": "7", "date": "2017-11-15", "implied_volatility": "0.73681", "delta": "0.99006", "gamma": "0.00058", "theta": "-0.01166", "vega": "0.01646", "rho": "0.13038" }, { "contractID": "IBM180119P00075000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "75.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "48", "volume": "0", "open_interest": "943", "date": "2017-11-15", "implied_volatility": "0.54169", "delta": "-0.00107", "gamma": "0.00011", "theta": "-0.00092", "vega": "0.00222", "rho": "-0.00030" }, { "contractID": "IBM180119C00080000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "80.00", "type": "call", "last": "35.73", "mark": "67.50", "bid": "65.75", "bid_size": "6", "ask": "69.25", "ask_size": "6", "volume": "0", "open_interest": "6", "date": "2017-11-15", "implied_volatility": "0.70754", "delta": "0.98596", "gamma": "0.00081", "theta": "-0.01455", "vega": "0.02221", "rho": "0.13807" }, { "contractID": "IBM180119P00080000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "80.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "31", "volume": "0", "open_interest": "661", "date": "2017-11-15", "implied_volatility": "0.49292", "delta": "-0.00117", "gamma": "0.00013", "theta": "-0.00091", "vega": "0.00242", "rho": "-0.00033" }, { "contractID": "IBM180119C00085000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "85.00", "type": "call", "last": "38.48", "mark": "62.58", "bid": "60.85", "bid_size": "6", "ask": "64.30", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.66852", "delta": "0.98180", "gamma": "0.00108", "theta": "-0.01686", "vega": "0.02774", "rho": "0.14575" }, { "contractID": "IBM180119P00085000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "85.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "6", "volume": "0", "open_interest": "1156", "date": "2017-11-15", "implied_volatility": "0.44414", "delta": "-0.00122", "gamma": "0.00015", "theta": "-0.00085", "vega": "0.00251", "rho": "-0.00034" }, { "contractID": "IBM180119C00090000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "90.00", "type": "call", "last": "29.00", "mark": "57.52", "bid": "57.15", "bid_size": "11", "ask": "57.90", "ask_size": "6", "volume": "0", "open_interest": "34", "date": "2017-11-15", "implied_volatility": "0.58072", "delta": "0.98365", "gamma": "0.00113", "theta": "-0.01408", "vega": "0.02531", "rho": "0.15525" }, { "contractID": "IBM180119P00090000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "90.00", "type": "put", "last": "0.20", "mark": "0.04", "bid": "0.02", "bid_size": "21", "ask": "0.06", "ask_size": "12", "volume": "0", "open_interest": "542", "date": "2017-11-15", "implied_volatility": "0.46365", "delta": "-0.00440", "gamma": "0.00045", "theta": "-0.00284", "vega": "0.00802", "rho": "-0.00123" }, { "contractID": "IBM180119C00095000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "95.00", "type": "call", "last": "24.23", "mark": "52.70", "bid": "50.95", "bid_size": "6", "ask": "54.45", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.58072", "delta": "0.97226", "gamma": "0.00177", "theta": "-0.02055", "vega": "0.03957", "rho": "0.16082" }, { "contractID": "IBM180119P00095000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "95.00", "type": "put", "last": "0.03", "mark": "0.06", "bid": "0.04", "bid_size": "19", "ask": "0.08", "ask_size": "6", "volume": "0", "open_interest": "456", "date": "2017-11-15", "implied_volatility": "0.43438", "delta": "-0.00642", "gamma": "0.00067", "theta": "-0.00371", "vega": "0.01121", "rho": "-0.00179" }, { "contractID": "IBM180119C00100000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "100.00", "type": "call", "last": "24.10", "mark": "47.60", "bid": "47.20", "bid_size": "11", "ask": "48.00", "ask_size": "11", "volume": "0", "open_interest": "63", "date": "2017-11-15", "implied_volatility": "0.49292", "delta": "0.97554", "gamma": "0.00188", "theta": "-0.01655", "vega": "0.03562", "rho": "0.17077" }, { "contractID": "IBM180119P00100000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "100.00", "type": "put", "last": "0.09", "mark": "0.08", "bid": "0.06", "bid_size": "46", "ask": "0.10", "ask_size": "63", "volume": "20", "open_interest": "1905", "date": "2017-11-15", "implied_volatility": "0.40511", "delta": "-0.00926", "gamma": "0.00099", "theta": "-0.00477", "vega": "0.01547", "rho": "-0.00257" }, { "contractID": "IBM180119C00105000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "105.00", "type": "call", "last": "23.33", "mark": "42.80", "bid": "41.25", "bid_size": "6", "ask": "44.35", "ask_size": "6", "volume": "0", "open_interest": "21", "date": "2017-11-15", "implied_volatility": "0.48316", "delta": "0.96127", "gamma": "0.00280", "theta": "-0.02250", "vega": "0.05210", "rho": "0.17556" }, { "contractID": "IBM180119P00105000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "105.00", "type": "put", "last": "0.06", "mark": "0.12", "bid": "0.10", "bid_size": "13", "ask": "0.13", "ask_size": "54", "volume": "0", "open_interest": "2604", "date": "2017-11-15", "implied_volatility": "0.37584", "delta": "-0.01328", "gamma": "0.00146", "theta": "-0.00605", "vega": "0.02116", "rho": "-0.00368" }, { "contractID": "IBM180119C00110000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "110.00", "type": "call", "last": "20.83", "mark": "37.88", "bid": "36.20", "bid_size": "6", "ask": "39.55", "ask_size": "11", "volume": "0", "open_interest": "29", "date": "2017-11-15", "implied_volatility": "0.43438", "delta": "0.95433", "gamma": "0.00356", "theta": "-0.02315", "vega": "0.05954", "rho": "0.18256" }, { "contractID": "IBM180119P00110000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "110.00", "type": "put", "last": "0.16", "mark": "0.15", "bid": "0.13", "bid_size": "22", "ask": "0.16", "ask_size": "1", "volume": "1", "open_interest": "4023", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "-0.01902", "gamma": "0.00216", "theta": "-0.00758", "vega": "0.02880", "rho": "-0.00526" }, { "contractID": "IBM180119C00115000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "115.00", "type": "call", "last": "18.35", "mark": "32.85", "bid": "31.15", "bid_size": "6", "ask": "34.55", "ask_size": "6", "volume": "0", "open_interest": "3", "date": "2017-11-15", "implied_volatility": "0.37584", "delta": "0.94996", "gamma": "0.00442", "theta": "-0.02192", "vega": "0.06406", "rho": "0.19034" }, { "contractID": "IBM180119P00115000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "115.00", "type": "put", "last": "0.20", "mark": "0.21", "bid": "0.19", "bid_size": "30", "ask": "0.24", "ask_size": "46", "volume": "61", "open_interest": "2496", "date": "2017-11-15", "implied_volatility": "0.31731", "delta": "-0.02737", "gamma": "0.00320", "theta": "-0.00942", "vega": "0.03914", "rho": "-0.00756" }, { "contractID": "IBM180119C00120000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "120.00", "type": "call", "last": "15.00", "mark": "28.02", "bid": "26.45", "bid_size": "6", "ask": "29.60", "ask_size": "6", "volume": "0", "open_interest": "195", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "0.93049", "gamma": "0.00621", "theta": "-0.02556", "vega": "0.08289", "rho": "0.19380" }, { "contractID": "IBM180119P00120000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "120.00", "type": "put", "last": "0.33", "mark": "0.32", "bid": "0.30", "bid_size": "2", "ask": "0.34", "ask_size": "41", "volume": "52", "open_interest": "3242", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "-0.03981", "gamma": "0.00480", "theta": "-0.01161", "vega": "0.05328", "rho": "-0.01096" }, { "contractID": "IBM180119C00125000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "125.00", "type": "call", "last": "11.89", "mark": "23.10", "bid": "22.85", "bid_size": "10", "ask": "23.35", "ask_size": "6", "volume": "0", "open_interest": "158", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "0.91539", "gamma": "0.00839", "theta": "-0.02560", "vega": "0.09626", "rho": "0.19864" }, { "contractID": "IBM180119P00125000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "125.00", "type": "put", "last": "0.47", "mark": "0.45", "bid": "0.42", "bid_size": "55", "ask": "0.48", "ask_size": "14", "volume": "5", "open_interest": "4598", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.05887", "gamma": "0.00731", "theta": "-0.01421", "vega": "0.07285", "rho": "-0.01618" }, { "contractID": "IBM180119C00130000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "130.00", "type": "call", "last": "18.55", "mark": "18.27", "bid": "18.05", "bid_size": "16", "ask": "18.50", "ask_size": "5", "volume": "1", "open_interest": "138", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "0.88593", "gamma": "0.01201", "theta": "-0.02741", "vega": "0.11980", "rho": "0.19948" }, { "contractID": "IBM180119P00130000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "130.00", "type": "put", "last": "0.74", "mark": "0.71", "bid": "0.69", "bid_size": "16", "ask": "0.73", "ask_size": "10", "volume": "45", "open_interest": "8006", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.09768", "gamma": "0.01162", "theta": "-0.01923", "vega": "0.10709", "rho": "-0.02686" }, { "contractID": "IBM180119C00135000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "135.00", "type": "call", "last": "13.50", "mark": "13.69", "bid": "13.50", "bid_size": "36", "ask": "13.88", "ask_size": "5", "volume": "9", "open_interest": "755", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "0.83047", "gamma": "0.01773", "theta": "-0.03113", "vega": "0.15680", "rho": "0.19310" }, { "contractID": "IBM180119P00135000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "135.00", "type": "put", "last": "1.15", "mark": "1.16", "bid": "1.13", "bid_size": "25", "ask": "1.19", "ask_size": "5", "volume": "121", "open_interest": "5426", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.16004", "gamma": "0.01784", "theta": "-0.02475", "vega": "0.15107", "rho": "-0.04406" }, { "contractID": "IBM180119C00140000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "140.00", "type": "call", "last": "9.70", "mark": "9.60", "bid": "9.45", "bid_size": "36", "ask": "9.75", "ask_size": "25", "volume": "40", "open_interest": "2485", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.73430", "gamma": "0.02516", "theta": "-0.03602", "vega": "0.20360", "rho": "0.17527" }, { "contractID": "IBM180119P00140000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "140.00", "type": "put", "last": "2.01", "mark": "2.00", "bid": "1.98", "bid_size": "16", "ask": "2.03", "ask_size": "2", "volume": "349", "open_interest": "10696", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "-0.25716", "gamma": "0.02595", "theta": "-0.02957", "vega": "0.20021", "rho": "-0.07094" }, { "contractID": "IBM180119C00145000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "145.00", "type": "call", "last": "6.00", "mark": "6.12", "bid": "6.00", "bid_size": "23", "ask": "6.25", "ask_size": "58", "volume": "91", "open_interest": "2746", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.59362", "gamma": "0.03121", "theta": "-0.03967", "vega": "0.24080", "rho": "0.14445" }, { "contractID": "IBM180119P00145000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "145.00", "type": "put", "last": "3.55", "mark": "3.48", "bid": "3.35", "bid_size": "101", "ask": "3.60", "ask_size": "55", "volume": "264", "open_interest": "8188", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "-0.40332", "gamma": "0.03274", "theta": "-0.03322", "vega": "0.24034", "rho": "-0.11202" }, { "contractID": "IBM180119C00150000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "150.00", "type": "call", "last": "3.43", "mark": "3.52", "bid": "3.40", "bid_size": "57", "ask": "3.65", "ask_size": "4", "volume": "371", "open_interest": "6463", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.42976", "gamma": "0.03321", "theta": "-0.03762", "vega": "0.24380", "rho": "0.10622" }, { "contractID": "IBM180119P00150000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "150.00", "type": "put", "last": "6.00", "mark": "5.95", "bid": "5.80", "bid_size": "6", "ask": "6.10", "ask_size": "2", "volume": "172", "open_interest": "8864", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.57564", "gamma": "0.03492", "theta": "-0.03093", "vega": "0.24318", "rho": "-0.16135" }, { "contractID": "IBM180119C00155000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "155.00", "type": "call", "last": "1.83", "mark": "1.85", "bid": "1.80", "bid_size": "1", "ask": "1.90", "ask_size": "3", "volume": "773", "open_interest": "7239", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.26740", "gamma": "0.02933", "theta": "-0.02959", "vega": "0.20426", "rho": "0.06691" }, { "contractID": "IBM180119P00155000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "155.00", "type": "put", "last": "9.50", "mark": "9.25", "bid": "9.10", "bid_size": "45", "ask": "9.40", "ask_size": "20", "volume": "48", "open_interest": "5285", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.73260", "gamma": "0.02933", "theta": "-0.02467", "vega": "0.20426", "rho": "-0.20855" }, { "contractID": "IBM180119C00160000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "160.00", "type": "call", "last": "0.90", "mark": "0.89", "bid": "0.88", "bid_size": "31", "ask": "0.90", "ask_size": "4", "volume": "535", "open_interest": "12733", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.14987", "gamma": "0.02077", "theta": "-0.02078", "vega": "0.14465", "rho": "0.03776" }, { "contractID": "IBM180119P00160000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "160.00", "type": "put", "last": "13.65", "mark": "13.40", "bid": "13.20", "bid_size": "29", "ask": "13.60", "ask_size": "10", "volume": "52", "open_interest": "3027", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "-0.85013", "gamma": "0.02077", "theta": "-0.01571", "vega": "0.14465", "rho": "-0.24658" }, { "contractID": "IBM180119C00165000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "165.00", "type": "call", "last": "0.45", "mark": "0.46", "bid": "0.43", "bid_size": "22", "ask": "0.49", "ask_size": "6", "volume": "164", "open_interest": "3715", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.08649", "gamma": "0.01333", "theta": "-0.01473", "vega": "0.09786", "rho": "0.02185" }, { "contractID": "IBM180119P00165000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "165.00", "type": "put", "last": "8.15", "mark": "18.05", "bid": "17.75", "bid_size": "10", "ask": "18.35", "ask_size": "15", "volume": "0", "open_interest": "2547", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "-0.91351", "gamma": "0.01333", "theta": "-0.00950", "vega": "0.09786", "rho": "-0.27138" }, { "contractID": "IBM180119C00170000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "170.00", "type": "call", "last": "0.24", "mark": "0.26", "bid": "0.23", "bid_size": "1", "ask": "0.28", "ask_size": "20", "volume": "84", "open_interest": "6298", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.04993", "gamma": "0.00829", "theta": "-0.01008", "vega": "0.06395", "rho": "0.01263" }, { "contractID": "IBM180119P00170000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "170.00", "type": "put", "last": "22.90", "mark": "22.88", "bid": "22.50", "bid_size": "6", "ask": "23.25", "ask_size": "10", "volume": "10", "open_interest": "2772", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "-0.94122", "gamma": "0.00899", "theta": "-0.00663", "vega": "0.07277", "rho": "-0.28728" }, { "contractID": "IBM180119C00175000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "175.00", "type": "call", "last": "0.10", "mark": "0.14", "bid": "0.10", "bid_size": "75", "ask": "0.17", "ask_size": "30", "volume": "52", "open_interest": "4340", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.02923", "gamma": "0.00511", "theta": "-0.00681", "vega": "0.04134", "rho": "0.00740" }, { "contractID": "IBM180119P00175000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "175.00", "type": "put", "last": "27.40", "mark": "27.88", "bid": "27.50", "bid_size": "5", "ask": "28.25", "ask_size": "10", "volume": "702", "open_interest": "792", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "-0.94300", "gamma": "0.00740", "theta": "-0.00831", "vega": "0.07102", "rho": "-0.29671" }, { "contractID": "IBM180119C00180000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "180.00", "type": "call", "last": "0.09", "mark": "0.10", "bid": "0.08", "bid_size": "8", "ask": "0.12", "ask_size": "32", "volume": "10", "open_interest": "5096", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "0.02199", "gamma": "0.00368", "theta": "-0.00585", "vega": "0.03257", "rho": "0.00556" }, { "contractID": "IBM180119P00180000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "180.00", "type": "put", "last": "32.80", "mark": "33.00", "bid": "32.60", "bid_size": "5", "ask": "33.40", "ask_size": "10", "volume": "1491", "open_interest": "1482", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.93660", "gamma": "0.00673", "theta": "-0.01226", "vega": "0.07720", "rho": "-0.30414" }, { "contractID": "IBM180119C00185000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "185.00", "type": "call", "last": "0.09", "mark": "0.06", "bid": "0.03", "bid_size": "24", "ask": "0.09", "ask_size": "25", "volume": "7", "open_interest": "3643", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "0.01080", "gamma": "0.00200", "theta": "-0.00317", "vega": "0.01770", "rho": "0.00274" }, { "contractID": "IBM180119P00185000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "185.00", "type": "put", "last": "37.40", "mark": "38.05", "bid": "36.35", "bid_size": "16", "ask": "39.75", "ask_size": "10", "volume": "280", "open_interest": "285", "date": "2017-11-15", "implied_volatility": "0.33682", "delta": "-0.93665", "gamma": "0.00594", "theta": "-0.01440", "vega": "0.07715", "rho": "-0.31315" }, { "contractID": "IBM180119C00190000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "190.00", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.07", "ask_size": "17", "volume": "0", "open_interest": "1971", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.00240", "gamma": "0.00057", "theta": "-0.00076", "vega": "0.00464", "rho": "0.00061" }, { "contractID": "IBM180119P00190000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "190.00", "type": "put", "last": "42.40", "mark": "43.23", "bid": "41.60", "bid_size": "13", "ask": "44.85", "ask_size": "10", "volume": "60", "open_interest": "66", "date": "2017-11-15", "implied_volatility": "0.38560", "delta": "-0.93038", "gamma": "0.00559", "theta": "-0.01890", "vega": "0.08300", "rho": "-0.32065" }, { "contractID": "IBM180119C00195000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "195.00", "type": "call", "last": "0.03", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.08", "ask_size": "19", "volume": "0", "open_interest": "2236", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "0.00225", "gamma": "0.00050", "theta": "-0.00078", "vega": "0.00438", "rho": "0.00057" }, { "contractID": "IBM180119P00195000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "195.00", "type": "put", "last": "47.40", "mark": "47.88", "bid": "47.50", "bid_size": "5", "ask": "48.25", "ask_size": "10", "volume": "230", "open_interest": "232", "date": "2017-11-15", "implied_volatility": "0.36609", "delta": "-0.95854", "gamma": "0.00390", "theta": "-0.00951", "vega": "0.05507", "rho": "-0.33633" }, { "contractID": "IBM180119C00200000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "200.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "1", "volume": "3", "open_interest": "8174", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "0.00218", "gamma": "0.00044", "theta": "-0.00082", "vega": "0.00425", "rho": "0.00055" }, { "contractID": "IBM180119P00200000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "200.00", "type": "put", "last": "52.40", "mark": "52.88", "bid": "52.50", "bid_size": "5", "ask": "53.25", "ask_size": "10", "volume": "614", "open_interest": "612", "date": "2017-11-15", "implied_volatility": "0.39536", "delta": "-0.95955", "gamma": "0.00354", "theta": "-0.01025", "vega": "0.05398", "rho": "-0.34551" }, { "contractID": "IBM180119C00205000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "205.00", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.06", "ask_size": "15", "volume": "0", "open_interest": "10", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "0.00216", "gamma": "0.00041", "theta": "-0.00088", "vega": "0.00422", "rho": "0.00055" }, { "contractID": "IBM180119P00205000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "205.00", "type": "put", "last": "29.50", "mark": "57.95", "bid": "56.05", "bid_size": "6", "ask": "59.85", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.43438", "delta": "-0.95615", "gamma": "0.00344", "theta": "-0.01294", "vega": "0.05762", "rho": "-0.35364" }, { "contractID": "IBM180119C00210000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "210.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.05", "ask_size": "25", "volume": "0", "open_interest": "1970", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "0.00218", "gamma": "0.00038", "theta": "-0.00095", "vega": "0.00425", "rho": "0.00055" }, { "contractID": "IBM180119P00210000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "210.00", "type": "put", "last": "62.40", "mark": "63.10", "bid": "61.30", "bid_size": "13", "ask": "64.90", "ask_size": "10", "volume": "1000", "open_interest": "1002", "date": "2017-11-15", "implied_volatility": "0.49292", "delta": "-0.94492", "gamma": "0.00364", "theta": "-0.01979", "vega": "0.06913", "rho": "-0.35995" }, { "contractID": "IBM180119C00215000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "215.00", "type": "call", "last": "0.03", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "11", "volume": "0", "open_interest": "46", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "0.00164", "gamma": "0.00029", "theta": "-0.00076", "vega": "0.00328", "rho": "0.00041" }, { "contractID": "IBM180119P00215000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "215.00", "type": "put", "last": "34.90", "mark": "68.07", "bid": "66.30", "bid_size": "6", "ask": "69.85", "ask_size": "5", "volume": "0", "open_interest": "1", "date": "2017-11-15", "implied_volatility": "0.51243", "delta": "-0.94923", "gamma": "0.00328", "theta": "-0.01894", "vega": "0.06481", "rho": "-0.36990" }, { "contractID": "IBM180119C00220000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "220.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.05", "ask_size": "8", "volume": "0", "open_interest": "2018", "date": "2017-11-15", "implied_volatility": "0.31731", "delta": "0.00173", "gamma": "0.00028", "theta": "-0.00085", "vega": "0.00345", "rho": "0.00044" }, { "contractID": "IBM180119P00220000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "220.00", "type": "put", "last": "37.38", "mark": "73.07", "bid": "71.30", "bid_size": "6", "ask": "74.85", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.53194", "delta": "-0.95271", "gamma": "0.00299", "theta": "-0.01828", "vega": "0.06124", "rho": "-0.37965" }, { "contractID": "IBM180119C00225000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "225.00", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.08", "ask_size": "12", "volume": "0", "open_interest": "22", "date": "2017-11-15", "implied_volatility": "0.33682", "delta": "0.00184", "gamma": "0.00028", "theta": "-0.00095", "vega": "0.00365", "rho": "0.00046" }, { "contractID": "IBM180119P00225000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "225.00", "type": "put", "last": "32.93", "mark": "78.12", "bid": "76.05", "bid_size": "6", "ask": "80.20", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.57096", "delta": "-0.94895", "gamma": "0.00296", "theta": "-0.02167", "vega": "0.06509", "rho": "-0.38772" }, { "contractID": "IBM180119C00230000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "230.00", "type": "call", "last": "0.41", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "10", "volume": "12", "open_interest": "454", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "0.00149", "gamma": "0.00023", "theta": "-0.00081", "vega": "0.00302", "rho": "0.00038" }, { "contractID": "IBM180119P00230000", "symbol": "IBM", "expiration": "2018-01-19", "strike": "230.00", "type": "put", "last": "42.38", "mark": "82.97", "bid": "81.05", "bid_size": "6", "ask": "84.90", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.57096", "delta": "-0.95783", "gamma": "0.00254", "theta": "-0.01741", "vega": "0.05584", "rho": "-0.39869" }, { "contractID": "IBM180316C00100000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "100.00", "type": "call", "last": "0.00", "mark": "47.83", "bid": "45.65", "bid_size": "11", "ask": "50.00", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.37584", "delta": "0.97190", "gamma": "0.00202", "theta": "-0.01150", "vega": "0.05458", "rho": "0.31530" }, { "contractID": "IBM180316P00100000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "100.00", "type": "put", "last": "0.26", "mark": "0.27", "bid": "0.23", "bid_size": "65", "ask": "0.30", "ask_size": "39", "volume": "1", "open_interest": "120", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "-0.02262", "gamma": "0.00178", "theta": "-0.00659", "vega": "0.04550", "rho": "-0.01194" }, { "contractID": "IBM180316C00105000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "105.00", "type": "call", "last": "0.00", "mark": "42.75", "bid": "40.50", "bid_size": "23", "ask": "45.00", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "0.97801", "gamma": "0.00201", "theta": "-0.00886", "vega": "0.04444", "rho": "0.33527" }, { "contractID": "IBM180316P00105000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "105.00", "type": "put", "last": "0.35", "mark": "0.35", "bid": "0.32", "bid_size": "24", "ask": "0.38", "ask_size": "32", "volume": "5", "open_interest": "9", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "-0.02839", "gamma": "0.00235", "theta": "-0.00730", "vega": "0.05505", "rho": "-0.01492" }, { "contractID": "IBM180316C00110000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "110.00", "type": "call", "last": "0.00", "mark": "37.83", "bid": "35.75", "bid_size": "11", "ask": "39.90", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "0.96845", "gamma": "0.00291", "theta": "-0.01048", "vega": "0.06008", "rho": "0.34682" }, { "contractID": "IBM180316P00110000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "110.00", "type": "put", "last": "0.19", "mark": "0.46", "bid": "0.43", "bid_size": "44", "ask": "0.49", "ask_size": "17", "volume": "0", "open_interest": "69", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "-0.03993", "gamma": "0.00330", "theta": "-0.00906", "vega": "0.07288", "rho": "-0.02096" }, { "contractID": "IBM180316C00115000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "115.00", "type": "call", "last": "0.00", "mark": "32.90", "bid": "30.55", "bid_size": "16", "ask": "35.25", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "0.96016", "gamma": "0.00392", "theta": "-0.01122", "vega": "0.07274", "rho": "0.35911" }, { "contractID": "IBM180316P00115000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "115.00", "type": "put", "last": "0.61", "mark": "0.61", "bid": "0.58", "bid_size": "108", "ask": "0.64", "ask_size": "11", "volume": "27", "open_interest": "36", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "-0.05586", "gamma": "0.00462", "theta": "-0.01107", "vega": "0.09538", "rho": "-0.02929" }, { "contractID": "IBM180316C00120000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "120.00", "type": "call", "last": "14.75", "mark": "28.05", "bid": "26.15", "bid_size": "6", "ask": "29.95", "ask_size": "5", "volume": "0", "open_interest": "11", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "0.94236", "gamma": "0.00570", "theta": "-0.01318", "vega": "0.09777", "rho": "0.36643" }, { "contractID": "IBM180316P00120000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "120.00", "type": "put", "last": "0.81", "mark": "0.84", "bid": "0.80", "bid_size": "140", "ask": "0.88", "ask_size": "11", "volume": "278", "open_interest": "156", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "-0.07793", "gamma": "0.00641", "theta": "-0.01330", "vega": "0.12343", "rho": "-0.04082" }, { "contractID": "IBM180316C00125000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "125.00", "type": "call", "last": "0.00", "mark": "23.45", "bid": "21.65", "bid_size": "4", "ask": "25.25", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "0.90777", "gamma": "0.00851", "theta": "-0.01678", "vega": "0.14005", "rho": "0.36489" }, { "contractID": "IBM180316P00125000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "125.00", "type": "put", "last": "1.16", "mark": "1.17", "bid": "1.14", "bid_size": "90", "ask": "1.20", "ask_size": "11", "volume": "16", "open_interest": "54", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "-0.10861", "gamma": "0.00883", "theta": "-0.01569", "vega": "0.15781", "rho": "-0.05685" }, { "contractID": "IBM180316C00130000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "130.00", "type": "call", "last": "0.00", "mark": "19.00", "bid": "17.45", "bid_size": "4", "ask": "20.55", "ask_size": "23", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "0.85777", "gamma": "0.01209", "theta": "-0.02071", "vega": "0.19054", "rho": "0.35520" }, { "contractID": "IBM180316P00130000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "130.00", "type": "put", "last": "1.81", "mark": "1.68", "bid": "1.65", "bid_size": "83", "ask": "1.71", "ask_size": "5", "volume": "11", "open_interest": "322", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.15142", "gamma": "0.01207", "theta": "-0.01809", "vega": "0.19872", "rho": "-0.07922" }, { "contractID": "IBM180316C00135000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "135.00", "type": "call", "last": "8.24", "mark": "14.12", "bid": "13.20", "bid_size": "150", "ask": "15.05", "ask_size": "60", "volume": "0", "open_interest": "6", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.81961", "gamma": "0.01717", "theta": "-0.02000", "vega": "0.22254", "rho": "0.35263" }, { "contractID": "IBM180316P00135000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "135.00", "type": "put", "last": "2.57", "mark": "2.51", "bid": "2.44", "bid_size": "188", "ask": "2.58", "ask_size": "49", "volume": "67", "open_interest": "188", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.22003", "gamma": "0.01591", "theta": "-0.02167", "vega": "0.25080", "rho": "-0.11559" }, { "contractID": "IBM180316C00140000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "140.00", "type": "call", "last": "10.70", "mark": "10.68", "bid": "10.50", "bid_size": "152", "ask": "10.85", "ask_size": "48", "volume": "44", "open_interest": "90", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.70573", "gamma": "0.02136", "theta": "-0.02593", "vega": "0.29189", "rho": "0.30831" }, { "contractID": "IBM180316P00140000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "140.00", "type": "put", "last": "3.72", "mark": "3.72", "bid": "3.65", "bid_size": "54", "ask": "3.80", "ask_size": "51", "volume": "52", "open_interest": "614", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "-0.30804", "gamma": "0.01978", "theta": "-0.02430", "vega": "0.29797", "rho": "-0.16264" }, { "contractID": "IBM180316C00145000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "145.00", "type": "call", "last": "7.30", "mark": "7.38", "bid": "7.30", "bid_size": "23", "ask": "7.45", "ask_size": "20", "volume": "95", "open_interest": "420", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.58985", "gamma": "0.02540", "theta": "-0.02711", "vega": "0.32928", "rho": "0.26288" }, { "contractID": "IBM180316P00145000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "145.00", "type": "put", "last": "5.50", "mark": "5.53", "bid": "5.45", "bid_size": "46", "ask": "5.60", "ask_size": "28", "volume": "15", "open_interest": "729", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "-0.41460", "gamma": "0.02298", "theta": "-0.02520", "vega": "0.33011", "rho": "-0.22027" }, { "contractID": "IBM180316C00150000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "150.00", "type": "call", "last": "4.70", "mark": "4.80", "bid": "4.70", "bid_size": "33", "ask": "4.90", "ask_size": "28", "volume": "360", "open_interest": "396", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.45619", "gamma": "0.02738", "theta": "-0.02571", "vega": "0.33585", "rho": "0.20677" }, { "contractID": "IBM180316P00150000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "150.00", "type": "put", "last": "7.97", "mark": "8.10", "bid": "8.00", "bid_size": "15", "ask": "8.20", "ask_size": "26", "volume": "54", "open_interest": "362", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "-0.53122", "gamma": "0.02345", "theta": "-0.02513", "vega": "0.33685", "rho": "-0.28570" }, { "contractID": "IBM180316C00155000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "155.00", "type": "call", "last": "3.00", "mark": "2.98", "bid": "2.91", "bid_size": "11", "ask": "3.05", "ask_size": "25", "volume": "103", "open_interest": "788", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.32884", "gamma": "0.02497", "theta": "-0.02308", "vega": "0.30629", "rho": "0.15052" }, { "contractID": "IBM180316P00155000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "155.00", "type": "put", "last": "11.73", "mark": "11.35", "bid": "11.25", "bid_size": "15", "ask": "11.45", "ask_size": "20", "volume": "1", "open_interest": "345", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "-0.63322", "gamma": "0.02117", "theta": "-0.02434", "vega": "0.31887", "rho": "-0.34690" }, { "contractID": "IBM180316C00160000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "160.00", "type": "call", "last": "1.76", "mark": "1.76", "bid": "1.70", "bid_size": "5", "ask": "1.82", "ask_size": "20", "volume": "160", "open_interest": "1290", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.22194", "gamma": "0.02055", "theta": "-0.01879", "vega": "0.25204", "rho": "0.10238" }, { "contractID": "IBM180316P00160000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "160.00", "type": "put", "last": "15.12", "mark": "15.75", "bid": "14.30", "bid_size": "141", "ask": "17.20", "ask_size": "16", "volume": "20", "open_interest": "361", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.70574", "gamma": "0.01773", "theta": "-0.02389", "vega": "0.29189", "rho": "-0.39605" }, { "contractID": "IBM180316C00165000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "165.00", "type": "call", "last": "1.03", "mark": "1.05", "bid": "1.00", "bid_size": "5", "ask": "1.10", "ask_size": "20", "volume": "39", "open_interest": "3761", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.14046", "gamma": "0.01541", "theta": "-0.01397", "vega": "0.18893", "rho": "0.06520" }, { "contractID": "IBM180316P00165000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "165.00", "type": "put", "last": "8.98", "mark": "20.05", "bid": "18.95", "bid_size": "25", "ask": "21.15", "ask_size": "12", "volume": "0", "open_interest": "113", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "-0.75879", "gamma": "0.01478", "theta": "-0.02298", "vega": "0.26402", "rho": "-0.43654" }, { "contractID": "IBM180316C00170000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "170.00", "type": "call", "last": "0.62", "mark": "0.61", "bid": "0.56", "bid_size": "11", "ask": "0.66", "ask_size": "5", "volume": "13", "open_interest": "2334", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.09655", "gamma": "0.01117", "theta": "-0.01125", "vega": "0.14486", "rho": "0.04487" }, { "contractID": "IBM180316P00170000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "170.00", "type": "put", "last": "11.00", "mark": "24.20", "bid": "22.20", "bid_size": "5", "ask": "26.20", "ask_size": "1", "volume": "0", "open_interest": "18", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "-0.81875", "gamma": "0.01250", "theta": "-0.01837", "vega": "0.22320", "rho": "-0.47947" }, { "contractID": "IBM180316C00175000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "175.00", "type": "call", "last": "0.37", "mark": "0.39", "bid": "0.35", "bid_size": "11", "ask": "0.43", "ask_size": "5", "volume": "50", "open_interest": "195", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.05705", "gamma": "0.00748", "theta": "-0.00750", "vega": "0.09697", "rho": "0.02663" }, { "contractID": "IBM180316P00175000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "175.00", "type": "put", "last": "8.78", "mark": "29.12", "bid": "26.95", "bid_size": "11", "ask": "31.30", "ask_size": "5", "volume": "0", "open_interest": "22", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.83641", "gamma": "0.01047", "theta": "-0.01921", "vega": "0.20908", "rho": "-0.50444" }, { "contractID": "IBM180316C00180000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "180.00", "type": "call", "last": "0.27", "mark": "0.24", "bid": "0.20", "bid_size": "11", "ask": "0.29", "ask_size": "5", "volume": "119", "open_interest": "323", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.04002", "gamma": "0.00534", "theta": "-0.00593", "vega": "0.07301", "rho": "0.01868" }, { "contractID": "IBM180316P00180000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "180.00", "type": "put", "last": "10.48", "mark": "33.80", "bid": "31.60", "bid_size": "11", "ask": "36.00", "ask_size": "5", "volume": "0", "open_interest": "10", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "-0.86671", "gamma": "0.00882", "theta": "-0.01657", "vega": "0.18229", "rho": "-0.53448" }, { "contractID": "IBM180316C00185000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "185.00", "type": "call", "last": "0.17", "mark": "0.17", "bid": "0.13", "bid_size": "21", "ask": "0.21", "ask_size": "5", "volume": "2", "open_interest": "201", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.02889", "gamma": "0.00389", "theta": "-0.00475", "vega": "0.05585", "rho": "0.01349" }, { "contractID": "IBM180316P00185000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "185.00", "type": "put", "last": "12.85", "mark": "38.85", "bid": "36.70", "bid_size": "11", "ask": "41.00", "ask_size": "10", "volume": "0", "open_interest": "20", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "-0.86494", "gamma": "0.00784", "theta": "-0.01958", "vega": "0.18395", "rho": "-0.55086" }, { "contractID": "IBM180316C00190000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "190.00", "type": "call", "last": "0.08", "mark": "0.12", "bid": "0.08", "bid_size": "31", "ask": "0.16", "ask_size": "34", "volume": "0", "open_interest": "6", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.02147", "gamma": "0.00289", "theta": "-0.00387", "vega": "0.04354", "rho": "0.01002" }, { "contractID": "IBM180316P00190000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "190.00", "type": "put", "last": "15.58", "mark": "43.80", "bid": "41.65", "bid_size": "11", "ask": "45.95", "ask_size": "5", "volume": "0", "open_interest": "18", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "-0.87767", "gamma": "0.00691", "theta": "-0.01910", "vega": "0.17173", "rho": "-0.57320" }, { "contractID": "IBM180316C00195000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "195.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.14", "ask_size": "67", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.00276", "gamma": "0.00059", "theta": "-0.00052", "vega": "0.00718", "rho": "0.00131" }, { "contractID": "IBM180316P00195000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "195.00", "type": "put", "last": "0.00", "mark": "48.77", "bid": "46.65", "bid_size": "11", "ask": "50.90", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.36609", "delta": "-0.88757", "gamma": "0.00616", "theta": "-0.01877", "vega": "0.16177", "rho": "-0.59427" }, { "contractID": "IBM180316C00200000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "200.00", "type": "call", "last": "0.06", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.13", "ask_size": "21", "volume": "0", "open_interest": "85", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.00210", "gamma": "0.00043", "theta": "-0.00043", "vega": "0.00560", "rho": "0.00099" }, { "contractID": "IBM180316P00200000", "symbol": "IBM", "expiration": "2018-03-16", "strike": "200.00", "type": "put", "last": "20.70", "mark": "53.55", "bid": "51.15", "bid_size": "10", "ask": "55.95", "ask_size": "5", "volume": "0", "open_interest": "16", "date": "2017-11-15", "implied_volatility": "0.37584", "delta": "-0.90211", "gamma": "0.00543", "theta": "-0.01681", "vega": "0.14634", "rho": "-0.61720" }, { "contractID": "IBM180420C00075000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "75.00", "type": "call", "last": "0.00", "mark": "72.43", "bid": "70.15", "bid_size": "1", "ask": "74.70", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00237", "vega": "0.00000", "rho": "0.31896" }, { "contractID": "IBM180420P00075000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "75.00", "type": "put", "last": "0.08", "mark": "0.08", "bid": "0.02", "bid_size": "13", "ask": "0.14", "ask_size": "5", "volume": "3", "open_interest": "911", "date": "2017-11-15", "implied_volatility": "0.43438", "delta": "-0.00568", "gamma": "0.00039", "theta": "-0.00214", "vega": "0.01557", "rho": "-0.00392" }, { "contractID": "IBM180420C00080000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "80.00", "type": "call", "last": "0.00", "mark": "67.50", "bid": "65.20", "bid_size": "11", "ask": "69.80", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "0.99943", "gamma": "0.00007", "theta": "-0.00271", "vega": "0.00194", "rho": "0.33985" }, { "contractID": "IBM180420P00080000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "80.00", "type": "put", "last": "0.09", "mark": "0.12", "bid": "0.07", "bid_size": "40", "ask": "0.17", "ask_size": "16", "volume": "0", "open_interest": "110", "date": "2017-11-15", "implied_volatility": "0.41487", "delta": "-0.00821", "gamma": "0.00056", "theta": "-0.00282", "vega": "0.02156", "rho": "-0.00567" }, { "contractID": "IBM180420C00085000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "85.00", "type": "call", "last": "0.00", "mark": "62.50", "bid": "60.20", "bid_size": "11", "ask": "64.80", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00269", "vega": "0.00000", "rho": "0.36149" }, { "contractID": "IBM180420P00085000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "85.00", "type": "put", "last": "0.00", "mark": "0.16", "bid": "0.12", "bid_size": "21", "ask": "0.21", "ask_size": "75", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.39536", "delta": "-0.01159", "gamma": "0.00080", "theta": "-0.00363", "vega": "0.02915", "rho": "-0.00799" }, { "contractID": "IBM180420C00090000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "90.00", "type": "call", "last": "0.00", "mark": "57.67", "bid": "55.40", "bid_size": "5", "ask": "59.95", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "0.98938", "gamma": "0.00084", "theta": "-0.00579", "vega": "0.02702", "rho": "0.37552" }, { "contractID": "IBM180420P00090000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "90.00", "type": "put", "last": "0.23", "mark": "0.22", "bid": "0.16", "bid_size": "106", "ask": "0.27", "ask_size": "34", "volume": "1", "open_interest": "6", "date": "2017-11-15", "implied_volatility": "0.37584", "delta": "-0.01607", "gamma": "0.00111", "theta": "-0.00457", "vega": "0.03865", "rho": "-0.01107" }, { "contractID": "IBM180420C00095000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "95.00", "type": "call", "last": "0.00", "mark": "52.58", "bid": "50.60", "bid_size": "11", "ask": "54.55", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "0.99875", "gamma": "0.00019", "theta": "-0.00329", "vega": "0.00399", "rho": "0.40320" }, { "contractID": "IBM180420P00095000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "95.00", "type": "put", "last": "0.33", "mark": "0.29", "bid": "0.24", "bid_size": "101", "ask": "0.34", "ask_size": "11", "volume": "0", "open_interest": "3", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "-0.02197", "gamma": "0.00153", "theta": "-0.00565", "vega": "0.05042", "rho": "-0.01511" }, { "contractID": "IBM180420C00100000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "100.00", "type": "call", "last": "0.00", "mark": "47.70", "bid": "45.50", "bid_size": "16", "ask": "49.90", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "0.98968", "gamma": "0.00106", "theta": "-0.00538", "vega": "0.02635", "rho": "0.41838" }, { "contractID": "IBM180420P00100000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "100.00", "type": "put", "last": "0.19", "mark": "0.39", "bid": "0.33", "bid_size": "16", "ask": "0.44", "ask_size": "54", "volume": "0", "open_interest": "9", "date": "2017-11-15", "implied_volatility": "0.33682", "delta": "-0.02969", "gamma": "0.00208", "theta": "-0.00685", "vega": "0.06488", "rho": "-0.02039" }, { "contractID": "IBM180420C00105000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "105.00", "type": "call", "last": "0.00", "mark": "42.83", "bid": "40.55", "bid_size": "1", "ask": "45.10", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "0.97915", "gamma": "0.00194", "theta": "-0.00737", "vega": "0.04823", "rho": "0.43254" }, { "contractID": "IBM180420P00105000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "105.00", "type": "put", "last": "0.24", "mark": "0.48", "bid": "0.41", "bid_size": "63", "ask": "0.55", "ask_size": "16", "volume": "0", "open_interest": "746", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "-0.03577", "gamma": "0.00266", "theta": "-0.00728", "vega": "0.07565", "rho": "-0.02442" }, { "contractID": "IBM180420C00110000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "110.00", "type": "call", "last": "0.00", "mark": "37.83", "bid": "35.65", "bid_size": "4", "ask": "40.00", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "0.97958", "gamma": "0.00223", "theta": "-0.00686", "vega": "0.04740", "rho": "0.45422" }, { "contractID": "IBM180420P00110000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "110.00", "type": "put", "last": "0.21", "mark": "0.65", "bid": "0.59", "bid_size": "49", "ask": "0.70", "ask_size": "3", "volume": "0", "open_interest": "23", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.05309", "gamma": "0.00378", "theta": "-0.00966", "vega": "0.10402", "rho": "-0.03633" }, { "contractID": "IBM180420C00115000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "115.00", "type": "call", "last": "0.00", "mark": "33.15", "bid": "31.45", "bid_size": "11", "ask": "34.85", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "0.95389", "gamma": "0.00420", "theta": "-0.01054", "vega": "0.09297", "rho": "0.45810" }, { "contractID": "IBM180420P00115000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "115.00", "type": "put", "last": "0.31", "mark": "0.86", "bid": "0.79", "bid_size": "50", "ask": "0.93", "ask_size": "3", "volume": "0", "open_interest": "345", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.07060", "gamma": "0.00505", "theta": "-0.01123", "vega": "0.12997", "rho": "-0.04823" }, { "contractID": "IBM180420C00120000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "120.00", "type": "call", "last": "15.71", "mark": "28.30", "bid": "26.35", "bid_size": "7", "ask": "30.25", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "0.93621", "gamma": "0.00591", "theta": "-0.01194", "vega": "0.12017", "rho": "0.46758" }, { "contractID": "IBM180420P00120000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "120.00", "type": "put", "last": "1.19", "mark": "1.19", "bid": "1.12", "bid_size": "2", "ask": "1.25", "ask_size": "16", "volume": "2", "open_interest": "1827", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.09384", "gamma": "0.00673", "theta": "-0.01288", "vega": "0.16107", "rho": "-0.06401" }, { "contractID": "IBM180420C00125000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "125.00", "type": "call", "last": "11.34", "mark": "24.17", "bid": "23.40", "bid_size": "21", "ask": "24.95", "ask_size": "151", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "0.87507", "gamma": "0.00894", "theta": "-0.01850", "vega": "0.19789", "rho": "0.44652" }, { "contractID": "IBM180420P00125000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "125.00", "type": "put", "last": "1.63", "mark": "1.62", "bid": "1.57", "bid_size": "62", "ask": "1.67", "ask_size": "16", "volume": "534", "open_interest": "106", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.12493", "gamma": "0.00894", "theta": "-0.01454", "vega": "0.19789", "rho": "-0.08508" }, { "contractID": "IBM180420C00130000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "130.00", "type": "call", "last": "0.00", "mark": "19.88", "bid": "18.75", "bid_size": "23", "ask": "21.00", "ask_size": "121", "volume": "0", "open_interest": "6", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "0.82425", "gamma": "0.01171", "theta": "-0.02150", "vega": "0.24857", "rho": "0.43278" }, { "contractID": "IBM180420P00130000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "130.00", "type": "put", "last": "2.40", "mark": "2.33", "bid": "2.27", "bid_size": "14", "ask": "2.38", "ask_size": "77", "volume": "36", "open_interest": "89", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.17575", "gamma": "0.01171", "theta": "-0.01739", "vega": "0.24857", "rho": "-0.12009" }, { "contractID": "IBM180420C00135000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "135.00", "type": "call", "last": "15.35", "mark": "15.28", "bid": "15.15", "bid_size": "51", "ask": "15.40", "ask_size": "10", "volume": "18", "open_interest": "119", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.78564", "gamma": "0.01592", "theta": "-0.02032", "vega": "0.28051", "rho": "0.42920" }, { "contractID": "IBM180420P00135000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "135.00", "type": "put", "last": "3.30", "mark": "3.30", "bid": "3.25", "bid_size": "19", "ask": "3.35", "ask_size": "21", "volume": "45", "open_interest": "643", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.24077", "gamma": "0.01474", "theta": "-0.01987", "vega": "0.29948", "rho": "-0.16517" }, { "contractID": "IBM180420C00140000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "140.00", "type": "call", "last": "12.30", "mark": "11.65", "bid": "11.55", "bid_size": "37", "ask": "11.75", "ask_size": "25", "volume": "12", "open_interest": "503", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.69123", "gamma": "0.01923", "theta": "-0.02354", "vega": "0.33869", "rho": "0.38468" }, { "contractID": "IBM180420P00140000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "140.00", "type": "put", "last": "2.05", "mark": "4.72", "bid": "4.65", "bid_size": "10", "ask": "4.80", "ask_size": "163", "volume": "0", "open_interest": "1982", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.32611", "gamma": "0.01705", "theta": "-0.02273", "vega": "0.34660", "rho": "-0.22590" }, { "contractID": "IBM180420C00145000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "145.00", "type": "call", "last": "8.59", "mark": "8.53", "bid": "8.40", "bid_size": "37", "ask": "8.65", "ask_size": "8", "volume": "27", "open_interest": "749", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.58813", "gamma": "0.02239", "theta": "-0.02416", "vega": "0.37425", "rho": "0.33401" }, { "contractID": "IBM180420P00145000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "145.00", "type": "put", "last": "6.55", "mark": "6.65", "bid": "6.55", "bid_size": "15", "ask": "6.75", "ask_size": "78", "volume": "13", "open_interest": "301", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "-0.41703", "gamma": "0.01933", "theta": "-0.02310", "vega": "0.37533", "rho": "-0.29058" }, { "contractID": "IBM180420C00150000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "150.00", "type": "call", "last": "6.00", "mark": "5.90", "bid": "5.80", "bid_size": "50", "ask": "6.00", "ask_size": "28", "volume": "42", "open_interest": "950", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.47441", "gamma": "0.02291", "theta": "-0.02421", "vega": "0.38286", "rho": "0.27281" }, { "contractID": "IBM180420P00150000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "150.00", "type": "put", "last": "8.75", "mark": "9.12", "bid": "9.00", "bid_size": "10", "ask": "9.25", "ask_size": "55", "volume": "17", "open_interest": "490", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "-0.51494", "gamma": "0.01974", "theta": "-0.02310", "vega": "0.38338", "rho": "-0.36321" }, { "contractID": "IBM180420C00155000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "155.00", "type": "call", "last": "3.95", "mark": "4.00", "bid": "3.90", "bid_size": "31", "ask": "4.10", "ask_size": "5", "volume": "33", "open_interest": "815", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.36628", "gamma": "0.02165", "theta": "-0.02255", "vega": "0.36189", "rho": "0.21279" }, { "contractID": "IBM180420P00155000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "155.00", "type": "put", "last": "11.90", "mark": "12.22", "bid": "12.10", "bid_size": "10", "ask": "12.35", "ask_size": "48", "volume": "1", "open_interest": "226", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "-0.60884", "gamma": "0.01901", "theta": "-0.02162", "vega": "0.36929", "rho": "-0.43533" }, { "contractID": "IBM180420C00160000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "160.00", "type": "call", "last": "2.59", "mark": "2.58", "bid": "2.55", "bid_size": "5", "ask": "2.62", "ask_size": "5", "volume": "36", "open_interest": "1226", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.27079", "gamma": "0.01905", "theta": "-0.01963", "vega": "0.31844", "rho": "0.15863" }, { "contractID": "IBM180420P00160000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "160.00", "type": "put", "last": "15.95", "mark": "15.88", "bid": "15.75", "bid_size": "15", "ask": "16.00", "ask_size": "28", "volume": "12", "open_interest": "637", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "-0.69412", "gamma": "0.01737", "theta": "-0.01895", "vega": "0.33729", "rho": "-0.50387" }, { "contractID": "IBM180420C00165000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "165.00", "type": "call", "last": "1.61", "mark": "1.65", "bid": "1.60", "bid_size": "5", "ask": "1.69", "ask_size": "29", "volume": "23", "open_interest": "1505", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.19191", "gamma": "0.01571", "theta": "-0.01605", "vega": "0.26257", "rho": "0.11321" }, { "contractID": "IBM180420P00165000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "165.00", "type": "put", "last": "8.33", "mark": "20.27", "bid": "18.95", "bid_size": "145", "ask": "21.60", "ask_size": "23", "volume": "0", "open_interest": "132", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.74450", "gamma": "0.01456", "theta": "-0.01862", "vega": "0.30912", "rho": "-0.55454" }, { "contractID": "IBM180420C00170000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "170.00", "type": "call", "last": "1.02", "mark": "1.04", "bid": "0.98", "bid_size": "16", "ask": "1.09", "ask_size": "42", "volume": "4", "open_interest": "1160", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.13060", "gamma": "0.01221", "theta": "-0.01240", "vega": "0.20409", "rho": "0.07749" }, { "contractID": "IBM180420P00170000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "170.00", "type": "put", "last": "24.00", "mark": "24.50", "bid": "24.25", "bid_size": "20", "ask": "24.75", "ask_size": "28", "volume": "11", "open_interest": "19", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.79249", "gamma": "0.01244", "theta": "-0.01662", "vega": "0.27522", "rho": "-0.60322" }, { "contractID": "IBM180420C00175000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "175.00", "type": "call", "last": "0.35", "mark": "0.67", "bid": "0.63", "bid_size": "5", "ask": "0.70", "ask_size": "23", "volume": "0", "open_interest": "450", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.08552", "gamma": "0.00899", "theta": "-0.00909", "vega": "0.15033", "rho": "0.05098" }, { "contractID": "IBM180420P00175000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "175.00", "type": "put", "last": "11.43", "mark": "29.38", "bid": "27.25", "bid_size": "5", "ask": "31.50", "ask_size": "20", "volume": "0", "open_interest": "2", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.81930", "gamma": "0.01057", "theta": "-0.01622", "vega": "0.25296", "rho": "-0.64031" }, { "contractID": "IBM180420C00180000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "180.00", "type": "call", "last": "0.25", "mark": "0.43", "bid": "0.39", "bid_size": "5", "ask": "0.48", "ask_size": "27", "volume": "0", "open_interest": "292", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.05399", "gamma": "0.00631", "theta": "-0.00635", "vega": "0.10543", "rho": "0.03232" }, { "contractID": "IBM180420P00180000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "180.00", "type": "put", "last": "34.04", "mark": "34.20", "bid": "32.10", "bid_size": "11", "ask": "36.30", "ask_size": "10", "volume": "15", "open_interest": "1", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.83921", "gamma": "0.00912", "theta": "-0.01593", "vega": "0.23474", "rho": "-0.67337" }, { "contractID": "IBM180420C00185000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "185.00", "type": "call", "last": "0.15", "mark": "0.30", "bid": "0.26", "bid_size": "5", "ask": "0.35", "ask_size": "31", "volume": "0", "open_interest": "35", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.04104", "gamma": "0.00480", "theta": "-0.00535", "vega": "0.08461", "rho": "0.02455" }, { "contractID": "IBM180420P00185000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "185.00", "type": "put", "last": "0.00", "mark": "38.75", "bid": "36.50", "bid_size": "4", "ask": "41.00", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "-0.86366", "gamma": "0.00789", "theta": "-0.01414", "vega": "0.21022", "rho": "-0.70860" }, { "contractID": "IBM180420C00190000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "190.00", "type": "call", "last": "0.17", "mark": "0.22", "bid": "0.18", "bid_size": "5", "ask": "0.26", "ask_size": "25", "volume": "0", "open_interest": "20", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.03204", "gamma": "0.00373", "theta": "-0.00458", "vega": "0.06910", "rho": "0.01916" }, { "contractID": "IBM180420P00190000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "190.00", "type": "put", "last": "0.00", "mark": "43.73", "bid": "41.60", "bid_size": "11", "ask": "45.85", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "-0.87443", "gamma": "0.00698", "theta": "-0.01410", "vega": "0.19859", "rho": "-0.73635" }, { "contractID": "IBM180420C00195000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "195.00", "type": "call", "last": "0.21", "mark": "0.16", "bid": "0.12", "bid_size": "15", "ask": "0.20", "ask_size": "23", "volume": "0", "open_interest": "50", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.02018", "gamma": "0.00253", "theta": "-0.00310", "vega": "0.04692", "rho": "0.01210" }, { "contractID": "IBM180420P00195000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "195.00", "type": "put", "last": "0.00", "mark": "48.60", "bid": "46.30", "bid_size": "4", "ask": "50.90", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "-0.88263", "gamma": "0.00626", "theta": "-0.01418", "vega": "0.18939", "rho": "-0.76259" }, { "contractID": "IBM180420C00200000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "200.00", "type": "call", "last": "0.00", "mark": "0.11", "bid": "0.08", "bid_size": "20", "ask": "0.15", "ask_size": "24", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.01646", "gamma": "0.00203", "theta": "-0.00273", "vega": "0.03945", "rho": "0.00986" }, { "contractID": "IBM180420P00200000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "200.00", "type": "put", "last": "0.00", "mark": "53.70", "bid": "51.60", "bid_size": "4", "ask": "55.80", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "-0.88119", "gamma": "0.00580", "theta": "-0.01599", "vega": "0.19102", "rho": "-0.78363" }, { "contractID": "IBM180420C00205000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "205.00", "type": "call", "last": "0.07", "mark": "0.09", "bid": "0.04", "bid_size": "61", "ask": "0.13", "ask_size": "26", "volume": "0", "open_interest": "4", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "0.01377", "gamma": "0.00166", "theta": "-0.00244", "vega": "0.03382", "rho": "0.00824" }, { "contractID": "IBM180420P00205000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "205.00", "type": "put", "last": "0.00", "mark": "58.67", "bid": "56.50", "bid_size": "4", "ask": "60.85", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.37584", "delta": "-0.88642", "gamma": "0.00532", "theta": "-0.01628", "vega": "0.18501", "rho": "-0.80814" }, { "contractID": "IBM180420C00210000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "210.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.12", "ask_size": "15", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.00180", "gamma": "0.00033", "theta": "-0.00033", "vega": "0.00553", "rho": "0.00109" }, { "contractID": "IBM180420P00210000", "symbol": "IBM", "expiration": "2018-04-20", "strike": "210.00", "type": "put", "last": "0.00", "mark": "63.67", "bid": "61.50", "bid_size": "4", "ask": "65.85", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.39536", "delta": "-0.89045", "gamma": "0.00493", "theta": "-0.01666", "vega": "0.18030", "rho": "-0.83196" }, { "contractID": "IBM180615C00075000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "75.00", "type": "call", "last": "0.00", "mark": "72.35", "bid": "70.10", "bid_size": "5", "ask": "74.60", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00237", "vega": "0.00000", "rho": "0.43269" }, { "contractID": "IBM180615P00075000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "75.00", "type": "put", "last": "0.18", "mark": "0.17", "bid": "0.14", "bid_size": "44", "ask": "0.21", "ask_size": "44", "volume": "2", "open_interest": "570", "date": "2017-11-15", "implied_volatility": "0.41487", "delta": "-0.01045", "gamma": "0.00060", "theta": "-0.00298", "vega": "0.03104", "rho": "-0.00999" }, { "contractID": "IBM180615C00080000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "80.00", "type": "call", "last": "0.00", "mark": "67.55", "bid": "65.20", "bid_size": "5", "ask": "69.90", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00253", "vega": "0.00000", "rho": "0.46154" }, { "contractID": "IBM180615P00080000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "80.00", "type": "put", "last": "0.10", "mark": "0.24", "bid": "0.20", "bid_size": "49", "ask": "0.28", "ask_size": "21", "volume": "0", "open_interest": "244", "date": "2017-11-15", "implied_volatility": "0.39536", "delta": "-0.01410", "gamma": "0.00081", "theta": "-0.00368", "vega": "0.04025", "rho": "-0.01346" }, { "contractID": "IBM180615C00085000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "85.00", "type": "call", "last": "0.00", "mark": "62.60", "bid": "60.40", "bid_size": "5", "ask": "64.80", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00268", "vega": "0.00000", "rho": "0.49038" }, { "contractID": "IBM180615P00085000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "85.00", "type": "put", "last": "0.20", "mark": "0.30", "bid": "0.26", "bid_size": "36", "ask": "0.35", "ask_size": "25", "volume": "0", "open_interest": "57", "date": "2017-11-15", "implied_volatility": "0.37584", "delta": "-0.01869", "gamma": "0.00109", "theta": "-0.00445", "vega": "0.05125", "rho": "-0.01781" }, { "contractID": "IBM180615C00090000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "90.00", "type": "call", "last": "26.76", "mark": "57.62", "bid": "55.25", "bid_size": "10", "ask": "60.00", "ask_size": "18", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00284", "vega": "0.00000", "rho": "0.51923" }, { "contractID": "IBM180615P00090000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "90.00", "type": "put", "last": "0.20", "mark": "0.39", "bid": "0.34", "bid_size": "30", "ask": "0.44", "ask_size": "38", "volume": "0", "open_interest": "119", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "-0.02443", "gamma": "0.00144", "theta": "-0.00527", "vega": "0.06428", "rho": "-0.02323" }, { "contractID": "IBM180615C00095000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "95.00", "type": "call", "last": "24.00", "mark": "52.65", "bid": "50.30", "bid_size": "16", "ask": "55.00", "ask_size": "21", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00300", "vega": "0.00000", "rho": "0.54808" }, { "contractID": "IBM180615P00095000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "95.00", "type": "put", "last": "0.24", "mark": "0.51", "bid": "0.46", "bid_size": "21", "ask": "0.55", "ask_size": "54", "volume": "0", "open_interest": "134", "date": "2017-11-15", "implied_volatility": "0.33682", "delta": "-0.03159", "gamma": "0.00188", "theta": "-0.00616", "vega": "0.07961", "rho": "-0.02996" }, { "contractID": "IBM180615C00100000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "100.00", "type": "call", "last": "24.60", "mark": "47.67", "bid": "45.60", "bid_size": "4", "ask": "49.75", "ask_size": "11", "volume": "0", "open_interest": "52", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00316", "vega": "0.00000", "rho": "0.57692" }, { "contractID": "IBM180615P00100000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "100.00", "type": "put", "last": "0.30", "mark": "0.64", "bid": "0.59", "bid_size": "22", "ask": "0.68", "ask_size": "4", "volume": "0", "open_interest": "196", "date": "2017-11-15", "implied_volatility": "0.31731", "delta": "-0.04052", "gamma": "0.00245", "theta": "-0.00710", "vega": "0.09762", "rho": "-0.03833" }, { "contractID": "IBM180615C00105000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "105.00", "type": "call", "last": "0.00", "mark": "42.85", "bid": "40.50", "bid_size": "23", "ask": "45.20", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.99269", "gamma": "0.00095", "theta": "-0.00430", "vega": "0.02271", "rho": "0.59921" }, { "contractID": "IBM180615P00105000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "105.00", "type": "put", "last": "0.39", "mark": "0.81", "bid": "0.76", "bid_size": "39", "ask": "0.86", "ask_size": "2", "volume": "0", "open_interest": "421", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.05169", "gamma": "0.00317", "theta": "-0.00807", "vega": "0.11872", "rho": "-0.04876" }, { "contractID": "IBM180615C00110000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "110.00", "type": "call", "last": "0.00", "mark": "37.75", "bid": "35.60", "bid_size": "16", "ask": "39.90", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00347", "vega": "0.00000", "rho": "0.63461" }, { "contractID": "IBM180615P00110000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "110.00", "type": "put", "last": "0.34", "mark": "1.09", "bid": "1.06", "bid_size": "3", "ask": "1.12", "ask_size": "17", "volume": "0", "open_interest": "226", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "-0.07154", "gamma": "0.00423", "theta": "-0.01003", "vega": "0.15307", "rho": "-0.06764" }, { "contractID": "IBM180615C00115000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "115.00", "type": "call", "last": "0.00", "mark": "33.10", "bid": "31.20", "bid_size": "5", "ask": "35.00", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.97162", "gamma": "0.00321", "theta": "-0.00660", "vega": "0.07285", "rho": "0.63786" }, { "contractID": "IBM180615P00115000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "115.00", "type": "put", "last": "0.64", "mark": "1.39", "bid": "1.33", "bid_size": "37", "ask": "1.44", "ask_size": "23", "volume": "0", "open_interest": "1113", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "-0.09042", "gamma": "0.00541", "theta": "-0.01110", "vega": "0.18268", "rho": "-0.08525" }, { "contractID": "IBM180615C00120000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "120.00", "type": "call", "last": "15.85", "mark": "28.52", "bid": "26.65", "bid_size": "7", "ask": "30.40", "ask_size": "7", "volume": "0", "open_interest": "25", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.93595", "gamma": "0.00587", "theta": "-0.00978", "vega": "0.14053", "rho": "0.63392" }, { "contractID": "IBM180615P00120000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "120.00", "type": "put", "last": "0.90", "mark": "1.85", "bid": "1.79", "bid_size": "27", "ask": "1.91", "ask_size": "23", "volume": "0", "open_interest": "1156", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.12196", "gamma": "0.00697", "theta": "-0.01321", "vega": "0.22683", "rho": "-0.11528" }, { "contractID": "IBM180615C00125000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "125.00", "type": "call", "last": "13.12", "mark": "23.98", "bid": "23.00", "bid_size": "2", "ask": "24.95", "ask_size": "2", "volume": "0", "open_interest": "52", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.90316", "gamma": "0.00846", "theta": "-0.01165", "vega": "0.19218", "rho": "0.63273" }, { "contractID": "IBM180615P00125000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "125.00", "type": "put", "last": "2.33", "mark": "2.48", "bid": "2.42", "bid_size": "26", "ask": "2.55", "ask_size": "25", "volume": "1", "open_interest": "1719", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "-0.16152", "gamma": "0.00877", "theta": "-0.01528", "vega": "0.27446", "rho": "-0.15311" }, { "contractID": "IBM180615C00130000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "130.00", "type": "call", "last": "11.25", "mark": "19.80", "bid": "18.85", "bid_size": "125", "ask": "20.75", "ask_size": "128", "volume": "0", "open_interest": "123", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.84495", "gamma": "0.01176", "theta": "-0.01471", "vega": "0.26720", "rho": "0.60737" }, { "contractID": "IBM180615P00130000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "130.00", "type": "put", "last": "1.54", "mark": "3.38", "bid": "3.30", "bid_size": "47", "ask": "3.45", "ask_size": "88", "volume": "0", "open_interest": "4743", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.21017", "gamma": "0.01075", "theta": "-0.01715", "vega": "0.32325", "rho": "-0.19986" }, { "contractID": "IBM180615C00135000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "135.00", "type": "call", "last": "8.49", "mark": "15.98", "bid": "15.60", "bid_size": "54", "ask": "16.35", "ask_size": "161", "volume": "0", "open_interest": "87", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.77065", "gamma": "0.01496", "theta": "-0.01758", "vega": "0.33987", "rho": "0.56609" }, { "contractID": "IBM180615P00135000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "135.00", "type": "put", "last": "4.60", "mark": "4.60", "bid": "4.50", "bid_size": "28", "ask": "4.70", "ask_size": "139", "volume": "12", "open_interest": "894", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.26871", "gamma": "0.01282", "theta": "-0.01861", "vega": "0.36979", "rho": "-0.25648" }, { "contractID": "IBM180615C00140000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "140.00", "type": "call", "last": "12.25", "mark": "12.32", "bid": "12.15", "bid_size": "51", "ask": "12.50", "ask_size": "111", "volume": "27", "open_interest": "235", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.69024", "gamma": "0.01840", "theta": "-0.01878", "vega": "0.39538", "rho": "0.51926" }, { "contractID": "IBM180615P00140000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "140.00", "type": "put", "last": "6.24", "mark": "6.15", "bid": "6.00", "bid_size": "51", "ask": "6.30", "ask_size": "146", "volume": "2", "open_interest": "2016", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.33748", "gamma": "0.01483", "theta": "-0.01946", "vega": "0.40960", "rho": "-0.32353" }, { "contractID": "IBM180615C00145000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "145.00", "type": "call", "last": "9.17", "mark": "9.27", "bid": "9.10", "bid_size": "52", "ask": "9.45", "ask_size": "115", "volume": "8", "open_interest": "470", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.58987", "gamma": "0.02028", "theta": "-0.02004", "vega": "0.43585", "rho": "0.45056" }, { "contractID": "IBM180615P00145000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "145.00", "type": "put", "last": "8.30", "mark": "8.20", "bid": "8.05", "bid_size": "45", "ask": "8.35", "ask_size": "49", "volume": "6", "open_interest": "2725", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.41690", "gamma": "0.01584", "theta": "-0.02046", "vega": "0.43751", "rho": "-0.40414" }, { "contractID": "IBM180615C00150000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "150.00", "type": "call", "last": "6.70", "mark": "6.72", "bid": "6.65", "bid_size": "1", "ask": "6.80", "ask_size": "27", "volume": "7", "open_interest": "1125", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.48685", "gamma": "0.02080", "theta": "-0.02009", "vega": "0.44700", "rho": "0.37657" }, { "contractID": "IBM180615P00150000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "150.00", "type": "put", "last": "10.10", "mark": "10.77", "bid": "10.60", "bid_size": "45", "ask": "10.95", "ask_size": "49", "volume": "2", "open_interest": "946", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.49705", "gamma": "0.01619", "theta": "-0.02051", "vega": "0.44723", "rho": "-0.48772" }, { "contractID": "IBM180615C00155000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "155.00", "type": "call", "last": "4.75", "mark": "4.75", "bid": "4.60", "bid_size": "61", "ask": "4.90", "ask_size": "30", "volume": "102", "open_interest": "1502", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.38797", "gamma": "0.01999", "theta": "-0.01898", "vega": "0.42949", "rho": "0.30323" }, { "contractID": "IBM180615P00155000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "155.00", "type": "put", "last": "14.02", "mark": "13.82", "bid": "13.65", "bid_size": "45", "ask": "14.00", "ask_size": "30", "volume": "1", "open_interest": "288", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.57471", "gamma": "0.01591", "theta": "-0.01965", "vega": "0.43938", "rho": "-0.57144" }, { "contractID": "IBM180615C00160000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "160.00", "type": "call", "last": "3.30", "mark": "3.27", "bid": "3.15", "bid_size": "60", "ask": "3.40", "ask_size": "40", "volume": "277", "open_interest": "4590", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.29865", "gamma": "0.01810", "theta": "-0.01697", "vega": "0.38899", "rho": "0.23546" }, { "contractID": "IBM180615P00160000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "160.00", "type": "put", "last": "17.30", "mark": "17.38", "bid": "17.20", "bid_size": "49", "ask": "17.55", "ask_size": "25", "volume": "3", "open_interest": "267", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "-0.64727", "gamma": "0.01508", "theta": "-0.01801", "vega": "0.41641", "rho": "-0.65287" }, { "contractID": "IBM180615C00165000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "165.00", "type": "call", "last": "2.32", "mark": "2.22", "bid": "2.12", "bid_size": "39", "ask": "2.32", "ask_size": "23", "volume": "7", "open_interest": "1120", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.22230", "gamma": "0.01554", "theta": "-0.01443", "vega": "0.33393", "rho": "0.17655" }, { "contractID": "IBM180615P00165000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "165.00", "type": "put", "last": "10.25", "mark": "21.80", "bid": "20.50", "bid_size": "23", "ask": "23.10", "ask_size": "26", "volume": "0", "open_interest": "99", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.69204", "gamma": "0.01311", "theta": "-0.01833", "vega": "0.39437", "rho": "-0.71680" }, { "contractID": "IBM180615C00170000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "170.00", "type": "call", "last": "1.50", "mark": "1.50", "bid": "1.40", "bid_size": "32", "ask": "1.59", "ask_size": "4", "volume": "38", "open_interest": "2246", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.16022", "gamma": "0.01271", "theta": "-0.01171", "vega": "0.27302", "rho": "0.12803" }, { "contractID": "IBM180615P00170000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "170.00", "type": "put", "last": "11.07", "mark": "26.00", "bid": "24.60", "bid_size": "125", "ask": "27.40", "ask_size": "24", "volume": "0", "open_interest": "1165", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "-0.73630", "gamma": "0.01170", "theta": "-0.01725", "vega": "0.36628", "rho": "-0.77912" }, { "contractID": "IBM180615C00175000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "175.00", "type": "call", "last": "1.02", "mark": "1.02", "bid": "0.97", "bid_size": "5", "ask": "1.07", "ask_size": "15", "volume": "50", "open_interest": "16828", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.11199", "gamma": "0.00994", "theta": "-0.00910", "vega": "0.21353", "rho": "0.08996" }, { "contractID": "IBM180615P00175000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "175.00", "type": "put", "last": "17.50", "mark": "30.35", "bid": "28.85", "bid_size": "86", "ask": "31.85", "ask_size": "5", "volume": "0", "open_interest": "89", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.77273", "gamma": "0.01040", "theta": "-0.01606", "vega": "0.33814", "rho": "-0.83564" }, { "contractID": "IBM180615C00180000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "180.00", "type": "call", "last": "0.38", "mark": "0.71", "bid": "0.65", "bid_size": "3", "ask": "0.76", "ask_size": "18", "volume": "0", "open_interest": "889", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.08888", "gamma": "0.00794", "theta": "-0.00808", "vega": "0.18037", "rho": "0.07136" }, { "contractID": "IBM180615P00180000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "180.00", "type": "put", "last": "18.09", "mark": "35.15", "bid": "33.10", "bid_size": "5", "ask": "37.20", "ask_size": "15", "volume": "0", "open_interest": "47", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.79215", "gamma": "0.00918", "theta": "-0.01626", "vega": "0.32114", "rho": "-0.88015" }, { "contractID": "IBM180615C00185000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "185.00", "type": "call", "last": "0.47", "mark": "0.48", "bid": "0.40", "bid_size": "22", "ask": "0.55", "ask_size": "16", "volume": "1", "open_interest": "532", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.06098", "gamma": "0.00595", "theta": "-0.00603", "vega": "0.13525", "rho": "0.04916" }, { "contractID": "IBM180615P00185000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "185.00", "type": "put", "last": "15.62", "mark": "39.80", "bid": "37.80", "bid_size": "5", "ask": "41.80", "ask_size": "1", "volume": "0", "open_interest": "42", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.80700", "gamma": "0.00821", "theta": "-0.01653", "vega": "0.30715", "rho": "-0.92108" }, { "contractID": "IBM180615C00190000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "190.00", "type": "call", "last": "0.18", "mark": "0.34", "bid": "0.28", "bid_size": "23", "ask": "0.41", "ask_size": "19", "volume": "0", "open_interest": "419", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.04091", "gamma": "0.00433", "theta": "-0.00437", "vega": "0.09839", "rho": "0.03310" }, { "contractID": "IBM180615P00190000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "190.00", "type": "put", "last": "15.52", "mark": "44.55", "bid": "42.20", "bid_size": "11", "ask": "46.90", "ask_size": "5", "volume": "0", "open_interest": "55", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "-0.82789", "gamma": "0.00740", "theta": "-0.01546", "vega": "0.28594", "rho": "-0.96577" }, { "contractID": "IBM180615C00195000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "195.00", "type": "call", "last": "0.21", "mark": "0.26", "bid": "0.19", "bid_size": "23", "ask": "0.33", "ask_size": "36", "volume": "0", "open_interest": "163", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.03417", "gamma": "0.00355", "theta": "-0.00397", "vega": "0.08493", "rho": "0.02760" }, { "contractID": "IBM180615P00195000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "195.00", "type": "put", "last": "19.73", "mark": "49.35", "bid": "47.10", "bid_size": "4", "ask": "51.60", "ask_size": "1", "volume": "0", "open_interest": "48", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "-0.83627", "gamma": "0.00674", "theta": "-0.01588", "vega": "0.27690", "rho": "-1.00166" }, { "contractID": "IBM180615C00200000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "200.00", "type": "call", "last": "0.18", "mark": "0.20", "bid": "0.14", "bid_size": "23", "ask": "0.26", "ask_size": "25", "volume": "0", "open_interest": "417", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.02290", "gamma": "0.00254", "theta": "-0.00284", "vega": "0.06087", "rho": "0.01856" }, { "contractID": "IBM180615P00200000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "200.00", "type": "put", "last": "19.75", "mark": "54.47", "bid": "52.30", "bid_size": "11", "ask": "56.65", "ask_size": "5", "volume": "0", "open_interest": "50", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "-0.84267", "gamma": "0.00619", "theta": "-0.01638", "vega": "0.26978", "rho": "-1.03603" }, { "contractID": "IBM180615C00210000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "210.00", "type": "call", "last": "0.08", "mark": "0.14", "bid": "0.09", "bid_size": "23", "ask": "0.18", "ask_size": "23", "volume": "0", "open_interest": "319", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.01776", "gamma": "0.00186", "theta": "-0.00251", "vega": "0.04907", "rho": "0.01434" }, { "contractID": "IBM180615P00210000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "210.00", "type": "put", "last": "26.93", "mark": "64.40", "bid": "62.30", "bid_size": "4", "ask": "66.50", "ask_size": "15", "volume": "0", "open_interest": "209", "date": "2017-11-15", "implied_volatility": "0.38560", "delta": "-0.85118", "gamma": "0.00537", "theta": "-0.01762", "vega": "0.26001", "rho": "-1.10144" }, { "contractID": "IBM180615C00220000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "220.00", "type": "call", "last": "0.08", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.14", "ask_size": "15", "volume": "0", "open_interest": "72", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.00148", "gamma": "0.00025", "theta": "-0.00022", "vega": "0.00540", "rho": "0.00122" }, { "contractID": "IBM180615P00220000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "220.00", "type": "put", "last": "31.50", "mark": "73.85", "bid": "71.60", "bid_size": "11", "ask": "76.10", "ask_size": "5", "volume": "0", "open_interest": "21", "date": "2017-11-15", "implied_volatility": "0.39536", "delta": "-0.87756", "gamma": "0.00458", "theta": "-0.01476", "vega": "0.22746", "rho": "-1.17839" }, { "contractID": "IBM180615C00230000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "230.00", "type": "call", "last": "0.04", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.13", "ask_size": "7", "volume": "0", "open_interest": "31", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.00154", "gamma": "0.00023", "theta": "-0.00026", "vega": "0.00560", "rho": "0.00126" }, { "contractID": "IBM180615P00230000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "230.00", "type": "put", "last": "36.38", "mark": "84.03", "bid": "81.90", "bid_size": "4", "ask": "86.15", "ask_size": "1", "volume": "0", "open_interest": "16", "date": "2017-11-15", "implied_volatility": "0.43438", "delta": "-0.87784", "gamma": "0.00416", "theta": "-0.01649", "vega": "0.22709", "rho": "-1.23747" }, { "contractID": "IBM180615C00240000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "240.00", "type": "call", "last": "0.03", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.11", "ask_size": "11", "volume": "0", "open_interest": "72", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.00166", "gamma": "0.00023", "theta": "-0.00030", "vega": "0.00600", "rho": "0.00135" }, { "contractID": "IBM180615P00240000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "240.00", "type": "put", "last": "41.57", "mark": "93.85", "bid": "91.50", "bid_size": "18", "ask": "96.20", "ask_size": "5", "volume": "0", "open_interest": "80", "date": "2017-11-15", "implied_volatility": "0.46365", "delta": "-0.88290", "gamma": "0.00378", "theta": "-0.01699", "vega": "0.22041", "rho": "-1.29957" }, { "contractID": "IBM180615C00250000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "250.00", "type": "call", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.10", "ask_size": "5", "volume": "0", "open_interest": "1882", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "0.00117", "gamma": "0.00016", "theta": "-0.00023", "vega": "0.00437", "rho": "0.00096" }, { "contractID": "IBM180615P00250000", "symbol": "IBM", "expiration": "2018-06-15", "strike": "250.00", "type": "put", "last": "49.17", "mark": "103.70", "bid": "101.40", "bid_size": "11", "ask": "106.00", "ask_size": "15", "volume": "0", "open_interest": "1711", "date": "2017-11-15", "implied_volatility": "0.48316", "delta": "-0.89212", "gamma": "0.00342", "theta": "-0.01622", "vega": "0.20787", "rho": "-1.36424" }, { "contractID": "IBM180921C00075000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "75.00", "type": "call", "last": "0.00", "mark": "72.75", "bid": "70.50", "bid_size": "5", "ask": "75.00", "ask_size": "21", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00236", "vega": "0.00000", "rho": "0.63074" }, { "contractID": "IBM180921P00075000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "75.00", "type": "put", "last": "0.18", "mark": "0.37", "bid": "0.32", "bid_size": "64", "ask": "0.42", "ask_size": "21", "volume": "0", "open_interest": "150", "date": "2017-11-15", "implied_volatility": "0.38560", "delta": "-0.01782", "gamma": "0.00084", "theta": "-0.00361", "vega": "0.05950", "rho": "-0.02551" }, { "contractID": "IBM180921C00080000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "80.00", "type": "call", "last": "0.00", "mark": "67.62", "bid": "65.25", "bid_size": "4", "ask": "70.00", "ask_size": "21", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00252", "vega": "0.00000", "rho": "0.67279" }, { "contractID": "IBM180921P00080000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "80.00", "type": "put", "last": "0.36", "mark": "0.47", "bid": "0.42", "bid_size": "22", "ask": "0.52", "ask_size": "35", "volume": "0", "open_interest": "25", "date": "2017-11-15", "implied_volatility": "0.36609", "delta": "-0.02258", "gamma": "0.00108", "theta": "-0.00417", "vega": "0.07272", "rho": "-0.03221" }, { "contractID": "IBM180921C00085000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "85.00", "type": "call", "last": "0.00", "mark": "62.65", "bid": "60.30", "bid_size": "5", "ask": "65.00", "ask_size": "21", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00267", "vega": "0.00000", "rho": "0.71484" }, { "contractID": "IBM180921P00085000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "85.00", "type": "put", "last": "0.50", "mark": "0.58", "bid": "0.53", "bid_size": "32", "ask": "0.64", "ask_size": "39", "volume": "0", "open_interest": "4", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "-0.02821", "gamma": "0.00138", "theta": "-0.00475", "vega": "0.08766", "rho": "-0.04011" }, { "contractID": "IBM180921C00090000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "90.00", "type": "call", "last": "0.00", "mark": "58.23", "bid": "55.95", "bid_size": "4", "ask": "60.50", "ask_size": "18", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "0.98418", "gamma": "0.00109", "theta": "-0.00508", "vega": "0.05375", "rho": "0.73522" }, { "contractID": "IBM180921P00090000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "90.00", "type": "put", "last": "0.47", "mark": "0.73", "bid": "0.67", "bid_size": "51", "ask": "0.79", "ask_size": "27", "volume": "0", "open_interest": "41", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "-0.03489", "gamma": "0.00174", "theta": "-0.00533", "vega": "0.10447", "rho": "-0.04940" }, { "contractID": "IBM180921C00095000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "95.00", "type": "call", "last": "0.00", "mark": "52.75", "bid": "50.50", "bid_size": "4", "ask": "55.00", "ask_size": "21", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00299", "vega": "0.00000", "rho": "0.79894" }, { "contractID": "IBM180921P00095000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "95.00", "type": "put", "last": "0.55", "mark": "0.91", "bid": "0.85", "bid_size": "22", "ask": "0.96", "ask_size": "35", "volume": "0", "open_interest": "16", "date": "2017-11-15", "implied_volatility": "0.31731", "delta": "-0.04696", "gamma": "0.00228", "theta": "-0.00656", "vega": "0.13297", "rho": "-0.06662" }, { "contractID": "IBM180921C00100000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "100.00", "type": "call", "last": "0.00", "mark": "48.10", "bid": "45.70", "bid_size": "5", "ask": "50.50", "ask_size": "23", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.99691", "gamma": "0.00043", "theta": "-0.00346", "vega": "0.01273", "rho": "0.83695" }, { "contractID": "IBM180921P00100000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "100.00", "type": "put", "last": "1.15", "mark": "1.12", "bid": "1.06", "bid_size": "29", "ask": "1.19", "ask_size": "48", "volume": "10", "open_interest": "72", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.05712", "gamma": "0.00284", "theta": "-0.00716", "vega": "0.15538", "rho": "-0.08070" }, { "contractID": "IBM180921C00105000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "105.00", "type": "call", "last": "0.00", "mark": "43.23", "bid": "40.95", "bid_size": "4", "ask": "45.50", "ask_size": "21", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.98873", "gamma": "0.00128", "theta": "-0.00435", "vega": "0.04010", "rho": "0.86815" }, { "contractID": "IBM180921P00105000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "105.00", "type": "put", "last": "0.65", "mark": "1.43", "bid": "1.36", "bid_size": "28", "ask": "1.50", "ask_size": "39", "volume": "0", "open_interest": "38", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "-0.07494", "gamma": "0.00362", "theta": "-0.00851", "vega": "0.19179", "rho": "-0.10605" }, { "contractID": "IBM180921C00110000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "110.00", "type": "call", "last": "17.78", "mark": "38.75", "bid": "36.50", "bid_size": "4", "ask": "41.00", "ask_size": "40", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.95047", "gamma": "0.00360", "theta": "-0.00791", "vega": "0.13877", "rho": "0.85782" }, { "contractID": "IBM180921P00110000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "110.00", "type": "put", "last": "0.80", "mark": "1.82", "bid": "1.75", "bid_size": "32", "ask": "1.89", "ask_size": "39", "volume": "0", "open_interest": "72", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.09682", "gamma": "0.00454", "theta": "-0.00992", "vega": "0.23235", "rho": "-0.13726" }, { "contractID": "IBM180921C00115000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "115.00", "type": "call", "last": "0.00", "mark": "33.70", "bid": "31.40", "bid_size": "4", "ask": "36.00", "ask_size": "39", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.95578", "gamma": "0.00403", "theta": "-0.00689", "vega": "0.12669", "rho": "0.90811" }, { "contractID": "IBM180921P00115000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "115.00", "type": "put", "last": "1.03", "mark": "2.35", "bid": "2.27", "bid_size": "23", "ask": "2.44", "ask_size": "95", "volume": "0", "open_interest": "245", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.11647", "gamma": "0.00558", "theta": "-0.01047", "vega": "0.26551", "rho": "-0.16437" }, { "contractID": "IBM180921C00120000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "120.00", "type": "call", "last": "20.15", "mark": "28.85", "bid": "27.40", "bid_size": "86", "ask": "30.30", "ask_size": "81", "volume": "0", "open_interest": "5", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.94511", "gamma": "0.00541", "theta": "-0.00718", "vega": "0.15057", "rho": "0.93632" }, { "contractID": "IBM180921P00120000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "120.00", "type": "put", "last": "1.45", "mark": "3.04", "bid": "2.94", "bid_size": "23", "ask": "3.15", "ask_size": "85", "volume": "0", "open_interest": "143", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.15520", "gamma": "0.00680", "theta": "-0.01267", "vega": "0.32331", "rho": "-0.22092" }, { "contractID": "IBM180921C00125000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "125.00", "type": "call", "last": "0.00", "mark": "24.23", "bid": "22.45", "bid_size": "3", "ask": "26.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.90434", "gamma": "0.00827", "theta": "-0.00908", "vega": "0.23030", "rho": "0.92342" }, { "contractID": "IBM180921P00125000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "125.00", "type": "put", "last": "4.00", "mark": "3.92", "bid": "3.80", "bid_size": "51", "ask": "4.05", "ask_size": "106", "volume": "1", "open_interest": "412", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "-0.19295", "gamma": "0.00811", "theta": "-0.01389", "vega": "0.37137", "rho": "-0.27529" }, { "contractID": "IBM180921C00130000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "130.00", "type": "call", "last": "11.43", "mark": "20.77", "bid": "20.30", "bid_size": "49", "ask": "21.25", "ask_size": "136", "volume": "0", "open_interest": "47", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.82268", "gamma": "0.01121", "theta": "-0.01290", "vega": "0.35238", "rho": "0.85142" }, { "contractID": "IBM180921P00130000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "130.00", "type": "put", "last": "5.25", "mark": "5.05", "bid": "4.95", "bid_size": "36", "ask": "5.15", "ask_size": "84", "volume": "1", "open_interest": "354", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.23719", "gamma": "0.00952", "theta": "-0.01489", "vega": "0.41873", "rho": "-0.33929" }, { "contractID": "IBM180921C00135000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "135.00", "type": "call", "last": "9.95", "mark": "17.10", "bid": "16.55", "bid_size": "70", "ask": "17.65", "ask_size": "138", "volume": "0", "open_interest": "6", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.75367", "gamma": "0.01360", "theta": "-0.01477", "vega": "0.42741", "rho": "0.79636" }, { "contractID": "IBM180921P00135000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "135.00", "type": "put", "last": "3.04", "mark": "6.50", "bid": "6.40", "bid_size": "22", "ask": "6.60", "ask_size": "112", "volume": "0", "open_interest": "215", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.28836", "gamma": "0.01097", "theta": "-0.01558", "vega": "0.46281", "rho": "-0.41374" }, { "contractID": "IBM180921C00140000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "140.00", "type": "call", "last": "7.25", "mark": "13.68", "bid": "13.50", "bid_size": "40", "ask": "13.85", "ask_size": "114", "volume": "0", "open_interest": "40", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.67555", "gamma": "0.01552", "theta": "-0.01616", "vega": "0.48758", "rho": "0.72649" }, { "contractID": "IBM180921P00140000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "140.00", "type": "put", "last": "8.30", "mark": "8.27", "bid": "8.10", "bid_size": "45", "ask": "8.45", "ask_size": "121", "volume": "1", "open_interest": "886", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.34966", "gamma": "0.01190", "theta": "-0.01668", "vega": "0.50196", "rho": "-0.50704" }, { "contractID": "IBM180921C00145000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "145.00", "type": "call", "last": "10.65", "mark": "10.82", "bid": "10.60", "bid_size": "48", "ask": "11.05", "ask_size": "28", "volume": "2", "open_interest": "175", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.59195", "gamma": "0.01675", "theta": "-0.01693", "vega": "0.52640", "rho": "0.64617" }, { "contractID": "IBM180921P00145000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "145.00", "type": "put", "last": "10.60", "mark": "10.45", "bid": "10.25", "bid_size": "50", "ask": "10.65", "ask_size": "61", "volume": "2", "open_interest": "76", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.41281", "gamma": "0.01251", "theta": "-0.01727", "vega": "0.52786", "rho": "-0.60543" }, { "contractID": "IBM180921C00150000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "150.00", "type": "call", "last": "8.00", "mark": "8.30", "bid": "8.15", "bid_size": "56", "ask": "8.45", "ask_size": "26", "volume": "6", "open_interest": "251", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.50367", "gamma": "0.01825", "theta": "-0.01616", "vega": "0.54080", "rho": "0.56083" }, { "contractID": "IBM180921P00150000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "150.00", "type": "put", "last": "5.90", "mark": "13.05", "bid": "12.85", "bid_size": "35", "ask": "13.25", "ask_size": "36", "volume": "0", "open_interest": "140", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.47606", "gamma": "0.01280", "theta": "-0.01734", "vega": "0.53985", "rho": "-0.70668" }, { "contractID": "IBM180921C00155000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "155.00", "type": "call", "last": "6.29", "mark": "6.33", "bid": "6.15", "bid_size": "61", "ask": "6.50", "ask_size": "25", "volume": "37", "open_interest": "240", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.42438", "gamma": "0.01690", "theta": "-0.01642", "vega": "0.53108", "rho": "0.47425" }, { "contractID": "IBM180921P00155000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "155.00", "type": "put", "last": "6.30", "mark": "16.12", "bid": "15.95", "bid_size": "15", "ask": "16.30", "ask_size": "31", "volume": "0", "open_interest": "83", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.53784", "gamma": "0.01276", "theta": "-0.01690", "vega": "0.53839", "rho": "-0.80870" }, { "contractID": "IBM180921C00160000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "160.00", "type": "call", "last": "4.75", "mark": "4.70", "bid": "4.60", "bid_size": "47", "ask": "4.80", "ask_size": "22", "volume": "28", "open_interest": "301", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.33535", "gamma": "0.01668", "theta": "-0.01427", "vega": "0.49408", "rho": "0.38089" }, { "contractID": "IBM180921P00160000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "160.00", "type": "put", "last": "8.40", "mark": "19.50", "bid": "19.30", "bid_size": "30", "ask": "19.70", "ask_size": "30", "volume": "0", "open_interest": "65", "date": "2017-11-15", "implied_volatility": "0.22951", "delta": "-0.59681", "gamma": "0.01244", "theta": "-0.01602", "vega": "0.52482", "rho": "-0.90965" }, { "contractID": "IBM180921C00165000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "165.00", "type": "call", "last": "1.93", "mark": "3.45", "bid": "3.35", "bid_size": "63", "ask": "3.55", "ask_size": "23", "volume": "0", "open_interest": "432", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.26359", "gamma": "0.01495", "theta": "-0.01264", "vega": "0.44283", "rho": "0.30172" }, { "contractID": "IBM180921P00165000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "165.00", "type": "put", "last": "13.80", "mark": "23.23", "bid": "23.00", "bid_size": "30", "ask": "23.45", "ask_size": "30", "volume": "0", "open_interest": "38", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.64276", "gamma": "0.01150", "theta": "-0.01578", "vega": "0.50582", "rho": "-1.00073" }, { "contractID": "IBM180921C00170000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "170.00", "type": "call", "last": "1.40", "mark": "2.50", "bid": "2.42", "bid_size": "36", "ask": "2.59", "ask_size": "14", "volume": "0", "open_interest": "214", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.20236", "gamma": "0.01290", "theta": "-0.01081", "vega": "0.38221", "rho": "0.23318" }, { "contractID": "IBM180921P00170000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "170.00", "type": "put", "last": "8.94", "mark": "27.68", "bid": "25.50", "bid_size": "104", "ask": "29.85", "ask_size": "23", "volume": "0", "open_interest": "66", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.67225", "gamma": "0.01029", "theta": "-0.01641", "vega": "0.48959", "rho": "-1.07685" }, { "contractID": "IBM180921C00175000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "175.00", "type": "call", "last": "1.00", "mark": "1.85", "bid": "1.78", "bid_size": "29", "ask": "1.93", "ask_size": "23", "volume": "0", "open_interest": "315", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.16829", "gamma": "0.01085", "theta": "-0.01012", "vega": "0.34084", "rho": "0.19380" }, { "contractID": "IBM180921P00175000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "175.00", "type": "put", "last": "31.35", "mark": "32.00", "bid": "30.05", "bid_size": "115", "ask": "33.95", "ask_size": "25", "volume": "1", "open_interest": "11", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "-0.70479", "gamma": "0.00948", "theta": "-0.01595", "vega": "0.46790", "rho": "-1.15381" }, { "contractID": "IBM180921C00180000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "180.00", "type": "call", "last": "1.46", "mark": "1.37", "bid": "1.30", "bid_size": "16", "ask": "1.44", "ask_size": "23", "volume": "2", "open_interest": "136", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.12720", "gamma": "0.00899", "theta": "-0.00834", "vega": "0.28248", "rho": "0.14724" }, { "contractID": "IBM180921P00180000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "180.00", "type": "put", "last": "0.00", "mark": "36.60", "bid": "34.90", "bid_size": "109", "ask": "38.30", "ask_size": "23", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.73250", "gamma": "0.00872", "theta": "-0.01544", "vega": "0.44615", "rho": "-1.22573" }, { "contractID": "IBM180921C00185000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "185.00", "type": "call", "last": "0.58", "mark": "1.01", "bid": "0.93", "bid_size": "27", "ask": "1.08", "ask_size": "23", "volume": "0", "open_interest": "145", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.09449", "gamma": "0.00726", "theta": "-0.00670", "vega": "0.22822", "rho": "0.10988" }, { "contractID": "IBM180921P00185000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "185.00", "type": "put", "last": "0.00", "mark": "40.55", "bid": "38.10", "bid_size": "4", "ask": "43.00", "ask_size": "30", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.76645", "gamma": "0.00812", "theta": "-0.01376", "vega": "0.41516", "rho": "-1.30279" }, { "contractID": "IBM180921C00190000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "190.00", "type": "call", "last": "0.40", "mark": "0.74", "bid": "0.67", "bid_size": "28", "ask": "0.81", "ask_size": "23", "volume": "0", "open_interest": "30", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.06906", "gamma": "0.00573", "theta": "-0.00527", "vega": "0.18013", "rho": "0.08063" }, { "contractID": "IBM180921P00190000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "190.00", "type": "put", "last": "0.00", "mark": "45.80", "bid": "43.60", "bid_size": "6", "ask": "48.00", "ask_size": "24", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.77618", "gamma": "0.00741", "theta": "-0.01439", "vega": "0.40537", "rho": "-1.35721" }, { "contractID": "IBM180921C00195000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "195.00", "type": "call", "last": "0.37", "mark": "0.56", "bid": "0.49", "bid_size": "24", "ask": "0.64", "ask_size": "19", "volume": "0", "open_interest": "61", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.06057", "gamma": "0.00490", "theta": "-0.00501", "vega": "0.16268", "rho": "0.07056" }, { "contractID": "IBM180921P00195000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "195.00", "type": "put", "last": "0.00", "mark": "50.05", "bid": "47.60", "bid_size": "11", "ask": "52.50", "ask_size": "20", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.80345", "gamma": "0.00686", "theta": "-0.01270", "vega": "0.37557", "rho": "-1.42745" }, { "contractID": "IBM180921C00200000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "200.00", "type": "call", "last": "0.24", "mark": "0.44", "bid": "0.37", "bid_size": "23", "ask": "0.51", "ask_size": "23", "volume": "0", "open_interest": "298", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.04437", "gamma": "0.00383", "theta": "-0.00390", "vega": "0.12706", "rho": "0.05187" }, { "contractID": "IBM180921P00200000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "200.00", "type": "put", "last": "20.76", "mark": "54.95", "bid": "52.50", "bid_size": "26", "ask": "57.40", "ask_size": "10", "volume": "0", "open_interest": "5", "date": "2017-11-15", "implied_volatility": "0.31731", "delta": "-0.80802", "gamma": "0.00635", "theta": "-0.01342", "vega": "0.37022", "rho": "-1.47610" }, { "contractID": "IBM180921C00210000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "210.00", "type": "call", "last": "0.19", "mark": "0.28", "bid": "0.22", "bid_size": "24", "ask": "0.35", "ask_size": "23", "volume": "0", "open_interest": "29", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.02978", "gamma": "0.00262", "theta": "-0.00295", "vega": "0.09168", "rho": "0.03483" }, { "contractID": "IBM180921P00210000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "210.00", "type": "put", "last": "0.00", "mark": "64.53", "bid": "62.05", "bid_size": "11", "ask": "67.00", "ask_size": "20", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.33682", "delta": "-0.83145", "gamma": "0.00551", "theta": "-0.01260", "vega": "0.34117", "rho": "-1.58596" }, { "contractID": "IBM180921C00220000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "220.00", "type": "call", "last": "0.08", "mark": "0.20", "bid": "0.14", "bid_size": "22", "ask": "0.25", "ask_size": "20", "volume": "0", "open_interest": "97", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.02090", "gamma": "0.00185", "theta": "-0.00229", "vega": "0.06813", "rho": "0.02443" }, { "contractID": "IBM180921P00220000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "220.00", "type": "put", "last": "0.00", "mark": "73.78", "bid": "71.50", "bid_size": "25", "ask": "76.05", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "-0.85762", "gamma": "0.00479", "theta": "-0.01071", "vega": "0.30521", "rho": "-1.69771" }, { "contractID": "IBM180921C00230000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "230.00", "type": "call", "last": "0.08", "mark": "0.15", "bid": "0.10", "bid_size": "22", "ask": "0.20", "ask_size": "18", "volume": "0", "open_interest": "101", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.01531", "gamma": "0.00135", "theta": "-0.00184", "vega": "0.05226", "rho": "0.01789" }, { "contractID": "IBM180921P00230000", "symbol": "IBM", "expiration": "2018-09-21", "strike": "230.00", "type": "put", "last": "0.00", "mark": "84.38", "bid": "82.00", "bid_size": "23", "ask": "86.75", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.39536", "delta": "-0.84555", "gamma": "0.00444", "theta": "-0.01392", "vega": "0.32228", "rho": "-1.77275" }, { "contractID": "IBM190118C00075000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "75.00", "type": "call", "last": "34.83", "mark": "72.53", "bid": "70.05", "bid_size": "11", "ask": "75.00", "ask_size": "23", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00235", "vega": "0.00000", "rho": "0.86957" }, { "contractID": "IBM190118P00075000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "75.00", "type": "put", "last": "0.35", "mark": "0.70", "bid": "0.63", "bid_size": "59", "ask": "0.76", "ask_size": "15", "volume": "0", "open_interest": "184", "date": "2017-11-15", "implied_volatility": "0.36609", "delta": "-0.02680", "gamma": "0.00106", "theta": "-0.00407", "vega": "0.09879", "rho": "-0.05445" }, { "contractID": "IBM190118C00080000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "80.00", "type": "call", "last": "35.74", "mark": "67.53", "bid": "65.05", "bid_size": "11", "ask": "70.00", "ask_size": "23", "volume": "0", "open_interest": "5", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00251", "vega": "0.00000", "rho": "0.92754" }, { "contractID": "IBM190118P00080000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "80.00", "type": "put", "last": "0.41", "mark": "0.85", "bid": "0.78", "bid_size": "71", "ask": "0.92", "ask_size": "15", "volume": "0", "open_interest": "1475", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "-0.03250", "gamma": "0.00132", "theta": "-0.00451", "vega": "0.11595", "rho": "-0.06572" }, { "contractID": "IBM190118C00085000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "85.00", "type": "call", "last": "33.25", "mark": "62.75", "bid": "60.50", "bid_size": "11", "ask": "65.00", "ask_size": "21", "volume": "0", "open_interest": "9", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00266", "vega": "0.00000", "rho": "0.98551" }, { "contractID": "IBM190118P00085000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "85.00", "type": "put", "last": "0.50", "mark": "1.03", "bid": "0.96", "bid_size": "27", "ask": "1.10", "ask_size": "11", "volume": "0", "open_interest": "1474", "date": "2017-11-15", "implied_volatility": "0.33682", "delta": "-0.04254", "gamma": "0.00169", "theta": "-0.00544", "vega": "0.14447", "rho": "-0.08617" }, { "contractID": "IBM190118C00090000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "90.00", "type": "call", "last": "27.74", "mark": "57.75", "bid": "55.50", "bid_size": "11", "ask": "60.00", "ask_size": "21", "volume": "0", "open_interest": "6", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00282", "vega": "0.00000", "rho": "1.04348" }, { "contractID": "IBM190118P00090000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "90.00", "type": "put", "last": "0.61", "mark": "1.27", "bid": "1.20", "bid_size": "23", "ask": "1.35", "ask_size": "15", "volume": "0", "open_interest": "750", "date": "2017-11-15", "implied_volatility": "0.31731", "delta": "-0.05052", "gamma": "0.00206", "theta": "-0.00586", "vega": "0.16584", "rho": "-0.10176" }, { "contractID": "IBM190118C00095000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "95.00", "type": "call", "last": "24.21", "mark": "53.00", "bid": "50.50", "bid_size": "30", "ask": "55.50", "ask_size": "30", "volume": "0", "open_interest": "1", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00298", "vega": "0.00000", "rho": "1.10146" }, { "contractID": "IBM190118P00095000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "95.00", "type": "put", "last": "0.73", "mark": "1.55", "bid": "1.47", "bid_size": "57", "ask": "1.64", "ask_size": "16", "volume": "0", "open_interest": "571", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "-0.06439", "gamma": "0.00257", "theta": "-0.00684", "vega": "0.20073", "rho": "-0.12987" }, { "contractID": "IBM190118C00100000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "100.00", "type": "call", "last": "24.53", "mark": "48.02", "bid": "45.55", "bid_size": "11", "ask": "50.50", "ask_size": "23", "volume": "0", "open_interest": "157", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00314", "vega": "0.00000", "rho": "1.15943" }, { "contractID": "IBM190118P00100000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "100.00", "type": "put", "last": "0.87", "mark": "1.92", "bid": "1.83", "bid_size": "21", "ask": "2.00", "ask_size": "19", "volume": "0", "open_interest": "1037", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.08090", "gamma": "0.00316", "theta": "-0.00786", "vega": "0.23909", "rho": "-0.16338" }, { "contractID": "IBM190118C00105000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "105.00", "type": "call", "last": "23.67", "mark": "43.25", "bid": "41.00", "bid_size": "28", "ask": "45.50", "ask_size": "23", "volume": "0", "open_interest": "106", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00329", "vega": "0.00000", "rho": "1.21740" }, { "contractID": "IBM190118P00105000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "105.00", "type": "put", "last": "2.39", "mark": "2.38", "bid": "2.29", "bid_size": "49", "ask": "2.46", "ask_size": "16", "volume": "2", "open_interest": "747", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "-0.10037", "gamma": "0.00383", "theta": "-0.00887", "vega": "0.28063", "rho": "-0.20297" }, { "contractID": "IBM190118C00110000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "110.00", "type": "call", "last": "20.90", "mark": "38.52", "bid": "36.05", "bid_size": "16", "ask": "41.00", "ask_size": "28", "volume": "0", "open_interest": "104", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00345", "vega": "0.00000", "rho": "1.27537" }, { "contractID": "IBM190118P00110000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "110.00", "type": "put", "last": "2.95", "mark": "2.92", "bid": "2.84", "bid_size": "32", "ask": "3.00", "ask_size": "1", "volume": "6", "open_interest": "1034", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "-0.11688", "gamma": "0.00459", "theta": "-0.00917", "vega": "0.31314", "rho": "-0.23488" }, { "contractID": "IBM190118C00115000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "115.00", "type": "call", "last": "22.83", "mark": "33.80", "bid": "31.80", "bid_size": "76", "ask": "35.80", "ask_size": "21", "volume": "0", "open_interest": "51", "date": "2017-11-15", "implied_volatility": "0.12219", "delta": "0.97869", "gamma": "0.00262", "theta": "-0.00466", "vega": "0.08146", "rho": "1.29462" }, { "contractID": "IBM190118P00115000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "115.00", "type": "put", "last": "1.70", "mark": "3.67", "bid": "3.55", "bid_size": "40", "ask": "3.80", "ask_size": "53", "volume": "0", "open_interest": "853", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "-0.14963", "gamma": "0.00544", "theta": "-0.01080", "vega": "0.37122", "rho": "-0.30342" }, { "contractID": "IBM190118C00120000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "120.00", "type": "call", "last": "29.71", "mark": "29.83", "bid": "29.30", "bid_size": "21", "ask": "30.35", "ask_size": "23", "volume": "8", "open_interest": "292", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.90831", "gamma": "0.00640", "theta": "-0.00823", "vega": "0.26258", "rho": "1.21891" }, { "contractID": "IBM190118P00120000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "120.00", "type": "put", "last": "2.23", "mark": "4.58", "bid": "4.45", "bid_size": "15", "ask": "4.70", "ask_size": "54", "volume": "0", "open_interest": "2759", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.18018", "gamma": "0.00636", "theta": "-0.01164", "vega": "0.41873", "rho": "-0.36591" }, { "contractID": "IBM190118C00125000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "125.00", "type": "call", "last": "25.50", "mark": "25.73", "bid": "25.25", "bid_size": "1", "ask": "26.20", "ask_size": "32", "volume": "1", "open_interest": "185", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.86365", "gamma": "0.00850", "theta": "-0.00977", "vega": "0.34863", "rho": "1.19095" }, { "contractID": "IBM190118P00125000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "125.00", "type": "put", "last": "2.50", "mark": "5.62", "bid": "5.45", "bid_size": "30", "ask": "5.80", "ask_size": "61", "volume": "0", "open_interest": "923", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "-0.21520", "gamma": "0.00736", "theta": "-0.01235", "vega": "0.46622", "rho": "-0.43774" }, { "contractID": "IBM190118C00130000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "130.00", "type": "call", "last": "21.80", "mark": "21.90", "bid": "21.60", "bid_size": "46", "ask": "22.20", "ask_size": "67", "volume": "1", "open_interest": "448", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.80852", "gamma": "0.01061", "theta": "-0.01126", "vega": "0.43483", "rho": "1.14146" }, { "contractID": "IBM190118P00130000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "130.00", "type": "put", "last": "7.00", "mark": "7.03", "bid": "6.85", "bid_size": "22", "ask": "7.20", "ask_size": "65", "volume": "32", "open_interest": "3680", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "-0.26004", "gamma": "0.00817", "theta": "-0.01357", "vega": "0.51732", "rho": "-0.53428" }, { "contractID": "IBM190118C00135000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "135.00", "type": "call", "last": "19.00", "mark": "18.48", "bid": "18.20", "bid_size": "30", "ask": "18.75", "ask_size": "30", "volume": "4", "open_interest": "310", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.74425", "gamma": "0.01251", "theta": "-0.01254", "vega": "0.51287", "rho": "1.07219" }, { "contractID": "IBM190118P00135000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "135.00", "type": "put", "last": "8.60", "mark": "8.65", "bid": "8.50", "bid_size": "22", "ask": "8.80", "ask_size": "40", "volume": "37", "open_interest": "3109", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.30391", "gamma": "0.00917", "theta": "-0.01386", "vega": "0.55772", "rho": "-0.62583" }, { "contractID": "IBM190118C00140000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "140.00", "type": "call", "last": "15.55", "mark": "15.25", "bid": "15.10", "bid_size": "43", "ask": "15.40", "ask_size": "18", "volume": "6", "open_interest": "1288", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.67308", "gamma": "0.01403", "theta": "-0.01348", "vega": "0.57536", "rho": "0.98662" }, { "contractID": "IBM190118P00140000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "140.00", "type": "put", "last": "10.50", "mark": "10.55", "bid": "10.30", "bid_size": "49", "ask": "10.80", "ask_size": "56", "volume": "3", "open_interest": "2234", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.35458", "gamma": "0.00975", "theta": "-0.01455", "vega": "0.59347", "rho": "-0.73821" }, { "contractID": "IBM190118C00145000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "145.00", "type": "call", "last": "12.13", "mark": "12.52", "bid": "12.35", "bid_size": "47", "ask": "12.70", "ask_size": "20", "volume": "261", "open_interest": "1954", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.59780", "gamma": "0.01505", "theta": "-0.01400", "vega": "0.61700", "rho": "0.88943" }, { "contractID": "IBM190118P00145000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "145.00", "type": "put", "last": "12.90", "mark": "12.80", "bid": "12.65", "bid_size": "30", "ask": "12.95", "ask_size": "1", "volume": "8", "open_interest": "1130", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.40606", "gamma": "0.01016", "theta": "-0.01494", "vega": "0.61850", "rho": "-0.85514" }, { "contractID": "IBM190118C00150000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "150.00", "type": "call", "last": "10.15", "mark": "10.12", "bid": "10.00", "bid_size": "3", "ask": "10.25", "ask_size": "10", "volume": "81", "open_interest": "1757", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.52141", "gamma": "0.01549", "theta": "-0.01406", "vega": "0.63530", "rho": "0.78577" }, { "contractID": "IBM190118P00150000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "150.00", "type": "put", "last": "15.42", "mark": "15.45", "bid": "15.20", "bid_size": "30", "ask": "15.70", "ask_size": "20", "volume": "5", "open_interest": "2005", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.45740", "gamma": "0.01040", "theta": "-0.01500", "vega": "0.63259", "rho": "-0.97490" }, { "contractID": "IBM190118C00155000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "155.00", "type": "call", "last": "7.96", "mark": "8.10", "bid": "7.95", "bid_size": "36", "ask": "8.25", "ask_size": "20", "volume": "40", "open_interest": "1017", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.44674", "gamma": "0.01538", "theta": "-0.01369", "vega": "0.63054", "rho": "0.68071" }, { "contractID": "IBM190118P00155000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "155.00", "type": "put", "last": "18.39", "mark": "18.42", "bid": "18.15", "bid_size": "30", "ask": "18.70", "ask_size": "20", "volume": "7", "open_interest": "741", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.50775", "gamma": "0.01045", "theta": "-0.01478", "vega": "0.63610", "rho": "-1.09589" }, { "contractID": "IBM190118C00160000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "160.00", "type": "call", "last": "6.34", "mark": "6.45", "bid": "6.30", "bid_size": "28", "ask": "6.60", "ask_size": "20", "volume": "8", "open_interest": "3206", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.38695", "gamma": "0.01404", "theta": "-0.01376", "vega": "0.61050", "rho": "0.59036" }, { "contractID": "IBM190118P00160000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "160.00", "type": "put", "last": "21.91", "mark": "21.75", "bid": "21.55", "bid_size": "24", "ask": "21.95", "ask_size": "20", "volume": "5", "open_interest": "1565", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.55639", "gamma": "0.01035", "theta": "-0.01427", "vega": "0.62985", "rho": "-1.21668" }, { "contractID": "IBM190118C00165000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "165.00", "type": "call", "last": "5.00", "mark": "5.12", "bid": "4.95", "bid_size": "43", "ask": "5.30", "ask_size": "13", "volume": "168", "open_interest": "933", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.32517", "gamma": "0.01320", "theta": "-0.01279", "vega": "0.57410", "rho": "0.50031" }, { "contractID": "IBM190118P00165000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "165.00", "type": "put", "last": "24.30", "mark": "25.27", "bid": "25.00", "bid_size": "30", "ask": "25.55", "ask_size": "20", "volume": "1", "open_interest": "821", "date": "2017-11-15", "implied_volatility": "0.23926", "delta": "-0.60274", "gamma": "0.01011", "theta": "-0.01354", "vega": "0.61500", "rho": "-1.33610" }, { "contractID": "IBM190118C00170000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "170.00", "type": "call", "last": "3.95", "mark": "3.92", "bid": "3.80", "bid_size": "41", "ask": "4.05", "ask_size": "16", "volume": "15", "open_interest": "1094", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.26949", "gamma": "0.01212", "theta": "-0.01163", "vega": "0.52680", "rho": "0.41774" }, { "contractID": "IBM190118P00170000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "170.00", "type": "put", "last": "29.15", "mark": "29.12", "bid": "28.80", "bid_size": "30", "ask": "29.45", "ask_size": "20", "volume": "14", "open_interest": "1127", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "-0.63700", "gamma": "0.00945", "theta": "-0.01346", "vega": "0.59832", "rho": "-1.44379" }, { "contractID": "IBM190118C00175000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "175.00", "type": "call", "last": "3.10", "mark": "3.09", "bid": "2.98", "bid_size": "32", "ask": "3.20", "ask_size": "15", "volume": "17", "open_interest": "957", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.22043", "gamma": "0.01087", "theta": "-0.01035", "vega": "0.47273", "rho": "0.34394" }, { "contractID": "IBM190118P00175000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "175.00", "type": "put", "last": "13.58", "mark": "34.02", "bid": "32.30", "bid_size": "23", "ask": "35.75", "ask_size": "15", "volume": "0", "open_interest": "130", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "-0.65696", "gamma": "0.00859", "theta": "-0.01420", "vega": "0.58632", "rho": "-1.53507" }, { "contractID": "IBM190118C00180000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "180.00", "type": "call", "last": "2.48", "mark": "2.42", "bid": "2.35", "bid_size": "9", "ask": "2.50", "ask_size": "15", "volume": "24", "open_interest": "1468", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.17808", "gamma": "0.00956", "theta": "-0.00904", "vega": "0.41565", "rho": "0.27947" }, { "contractID": "IBM190118P00180000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "180.00", "type": "put", "last": "36.50", "mark": "38.55", "bid": "36.60", "bid_size": "76", "ask": "40.50", "ask_size": "12", "volume": "85", "open_interest": "228", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.68189", "gamma": "0.00804", "theta": "-0.01405", "vega": "0.56889", "rho": "-1.62937" }, { "contractID": "IBM190118C00185000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "185.00", "type": "call", "last": "1.95", "mark": "1.88", "bid": "1.81", "bid_size": "16", "ask": "1.94", "ask_size": "10", "volume": "10", "open_interest": "696", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.14219", "gamma": "0.00825", "theta": "-0.00775", "vega": "0.35871", "rho": "0.22431" }, { "contractID": "IBM190118P00185000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "185.00", "type": "put", "last": "15.00", "mark": "42.25", "bid": "40.35", "bid_size": "89", "ask": "44.15", "ask_size": "10", "volume": "0", "open_interest": "64", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.71356", "gamma": "0.00767", "theta": "-0.01292", "vega": "0.54273", "rho": "-1.73015" }, { "contractID": "IBM190118C00190000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "190.00", "type": "call", "last": "0.75", "mark": "1.48", "bid": "1.39", "bid_size": "23", "ask": "1.56", "ask_size": "15", "volume": "5", "open_interest": "1465", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.11229", "gamma": "0.00700", "theta": "-0.00655", "vega": "0.30434", "rho": "0.17798" }, { "contractID": "IBM190118P00190000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "190.00", "type": "put", "last": "22.50", "mark": "46.83", "bid": "44.65", "bid_size": "95", "ask": "49.00", "ask_size": "17", "volume": "0", "open_interest": "160", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "-0.73227", "gamma": "0.00717", "theta": "-0.01272", "vega": "0.52506", "rho": "-1.81592" }, { "contractID": "IBM190118C00195000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "195.00", "type": "call", "last": "1.15", "mark": "1.17", "bid": "1.08", "bid_size": "23", "ask": "1.25", "ask_size": "15", "volume": "20", "open_interest": "393", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.10184", "gamma": "0.00617", "theta": "-0.00641", "vega": "0.28362", "rho": "0.16092" }, { "contractID": "IBM190118P00195000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "195.00", "type": "put", "last": "16.60", "mark": "51.02", "bid": "48.55", "bid_size": "11", "ask": "53.50", "ask_size": "21", "volume": "0", "open_interest": "20", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "-0.75894", "gamma": "0.00678", "theta": "-0.01152", "vega": "0.49696", "rho": "-1.91041" }, { "contractID": "IBM190118C00200000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "200.00", "type": "call", "last": "0.50", "mark": "0.93", "bid": "0.85", "bid_size": "23", "ask": "1.01", "ask_size": "15", "volume": "0", "open_interest": "3918", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.08070", "gamma": "0.00519", "theta": "-0.00537", "vega": "0.23866", "rho": "0.12803" }, { "contractID": "IBM190118P00200000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "200.00", "type": "put", "last": "55.70", "mark": "56.02", "bid": "53.55", "bid_size": "11", "ask": "58.50", "ask_size": "20", "volume": "1", "open_interest": "727", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "-0.76231", "gamma": "0.00630", "theta": "-0.01233", "vega": "0.49315", "rho": "-1.97680" }, { "contractID": "IBM190118C00210000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "210.00", "type": "call", "last": "0.60", "mark": "0.61", "bid": "0.54", "bid_size": "22", "ask": "0.69", "ask_size": "15", "volume": "2", "open_interest": "663", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.04954", "gamma": "0.00355", "theta": "-0.00365", "vega": "0.16326", "rho": "0.07912" }, { "contractID": "IBM190118P00210000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "210.00", "type": "put", "last": "34.75", "mark": "65.03", "bid": "62.55", "bid_size": "11", "ask": "67.50", "ask_size": "15", "volume": "0", "open_interest": "11", "date": "2017-11-15", "implied_volatility": "0.31731", "delta": "-0.79481", "gamma": "0.00562", "theta": "-0.01098", "vega": "0.45336", "rho": "-2.13882" }, { "contractID": "IBM190118C00220000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "220.00", "type": "call", "last": "0.26", "mark": "0.43", "bid": "0.36", "bid_size": "25", "ask": "0.50", "ask_size": "15", "volume": "0", "open_interest": "1232", "date": "2017-11-15", "implied_volatility": "0.19048", "delta": "0.03755", "gamma": "0.00269", "theta": "-0.00306", "vega": "0.13053", "rho": "0.05993" }, { "contractID": "IBM190118P00220000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "220.00", "type": "put", "last": "34.35", "mark": "75.00", "bid": "72.50", "bid_size": "33", "ask": "77.50", "ask_size": "20", "volume": "0", "open_interest": "38", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "-0.80154", "gamma": "0.00504", "theta": "-0.01182", "vega": "0.44440", "rho": "-2.26839" }, { "contractID": "IBM190118C00230000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "230.00", "type": "call", "last": "0.16", "mark": "0.30", "bid": "0.25", "bid_size": "23", "ask": "0.36", "ask_size": "25", "volume": "0", "open_interest": "689", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.02954", "gamma": "0.00210", "theta": "-0.00263", "vega": "0.10713", "rho": "0.04709" }, { "contractID": "IBM190118P00230000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "230.00", "type": "put", "last": "36.00", "mark": "84.53", "bid": "82.05", "bid_size": "11", "ask": "87.00", "ask_size": "15", "volume": "0", "open_interest": "12", "date": "2017-11-15", "implied_volatility": "0.35633", "delta": "-0.82344", "gamma": "0.00456", "theta": "-0.01064", "vega": "0.41340", "rho": "-2.41528" }, { "contractID": "IBM190118C00240000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "240.00", "type": "call", "last": "0.14", "mark": "0.25", "bid": "0.18", "bid_size": "23", "ask": "0.32", "ask_size": "20", "volume": "0", "open_interest": "344", "date": "2017-11-15", "implied_volatility": "0.21000", "delta": "0.02405", "gamma": "0.00169", "theta": "-0.00231", "vega": "0.09022", "rho": "0.03828" }, { "contractID": "IBM190118P00240000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "240.00", "type": "put", "last": "0.00", "mark": "94.50", "bid": "92.00", "bid_size": "33", "ask": "97.00", "ask_size": "20", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.38560", "delta": "-0.82365", "gamma": "0.00421", "theta": "-0.01171", "vega": "0.41310", "rho": "-2.53518" }, { "contractID": "IBM190118C00250000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "250.00", "type": "call", "last": "0.10", "mark": "0.21", "bid": "0.15", "bid_size": "23", "ask": "0.27", "ask_size": "20", "volume": "0", "open_interest": "1200", "date": "2017-11-15", "implied_volatility": "0.21975", "delta": "0.02019", "gamma": "0.00139", "theta": "-0.00208", "vega": "0.07785", "rho": "0.03208" }, { "contractID": "IBM190118P00250000", "symbol": "IBM", "expiration": "2019-01-18", "strike": "250.00", "type": "put", "last": "54.64", "mark": "104.03", "bid": "101.55", "bid_size": "11", "ask": "106.50", "ask_size": "15", "volume": "0", "open_interest": "20", "date": "2017-11-15", "implied_volatility": "0.39536", "delta": "-0.83921", "gamma": "0.00387", "theta": "-0.01071", "vega": "0.38927", "rho": "-2.67298" }, { "contractID": "IBM200117C00075000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "75.00", "type": "call", "last": "38.31", "mark": "72.50", "bid": "70.00", "bid_size": "28", "ask": "75.00", "ask_size": "28", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00232", "vega": "0.00000", "rho": "1.58890" }, { "contractID": "IBM200117P00075000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "75.00", "type": "put", "last": "2.00", "mark": "2.11", "bid": "1.97", "bid_size": "1", "ask": "2.26", "ask_size": "1", "volume": "3", "open_interest": "480", "date": "2017-11-15", "implied_volatility": "0.34658", "delta": "-0.05225", "gamma": "0.00142", "theta": "-0.00475", "vega": "0.23160", "rho": "-0.21124" }, { "contractID": "IBM200117C00080000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "80.00", "type": "call", "last": "0.00", "mark": "67.50", "bid": "65.00", "bid_size": "28", "ask": "70.00", "ask_size": "28", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00248", "vega": "0.00000", "rho": "1.69483" }, { "contractID": "IBM200117P00080000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "80.00", "type": "put", "last": "1.06", "mark": "1.79", "bid": "1.07", "bid_size": "47", "ask": "2.50", "ask_size": "1", "volume": "0", "open_interest": "141", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "-0.05199", "gamma": "0.00160", "theta": "-0.00417", "vega": "0.23068", "rho": "-0.20422" }, { "contractID": "IBM200117C00085000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "85.00", "type": "call", "last": "0.00", "mark": "62.75", "bid": "60.50", "bid_size": "13", "ask": "65.00", "ask_size": "21", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00263", "vega": "0.00000", "rho": "1.80075" }, { "contractID": "IBM200117P00085000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "85.00", "type": "put", "last": "1.20", "mark": "2.62", "bid": "2.18", "bid_size": "45", "ask": "3.05", "ask_size": "40", "volume": "0", "open_interest": "74", "date": "2017-11-15", "implied_volatility": "0.31731", "delta": "-0.07209", "gamma": "0.00200", "theta": "-0.00553", "vega": "0.29778", "rho": "-0.28889" }, { "contractID": "IBM200117C00090000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "90.00", "type": "call", "last": "29.25", "mark": "58.00", "bid": "55.50", "bid_size": "28", "ask": "60.50", "ask_size": "28", "volume": "0", "open_interest": "9", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00279", "vega": "0.00000", "rho": "1.90668" }, { "contractID": "IBM200117P00090000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "90.00", "type": "put", "last": "1.60", "mark": "3.12", "bid": "1.80", "bid_size": "46", "ask": "4.45", "ask_size": "47", "volume": "0", "open_interest": "79", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "-0.08596", "gamma": "0.00235", "theta": "-0.00609", "vega": "0.34026", "rho": "-0.34454" }, { "contractID": "IBM200117C00095000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "95.00", "type": "call", "last": "28.26", "mark": "53.00", "bid": "50.50", "bid_size": "28", "ask": "55.50", "ask_size": "28", "volume": "0", "open_interest": "0", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00294", "vega": "0.00000", "rho": "2.01261" }, { "contractID": "IBM200117P00095000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "95.00", "type": "put", "last": "2.12", "mark": "3.90", "bid": "2.85", "bid_size": "46", "ask": "4.95", "ask_size": "50", "volume": "0", "open_interest": "59", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.10151", "gamma": "0.00275", "theta": "-0.00663", "vega": "0.38470", "rho": "-0.40680" }, { "contractID": "IBM200117C00100000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "100.00", "type": "call", "last": "24.50", "mark": "48.25", "bid": "46.00", "bid_size": "11", "ask": "50.50", "ask_size": "30", "volume": "0", "open_interest": "39", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00310", "vega": "0.00000", "rho": "2.11853" }, { "contractID": "IBM200117P00100000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "100.00", "type": "put", "last": "4.75", "mark": "4.80", "bid": "4.10", "bid_size": "56", "ask": "5.50", "ask_size": "2", "volume": "2", "open_interest": "130", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.12381", "gamma": "0.00317", "theta": "-0.00759", "vega": "0.44337", "rho": "-0.50131" }, { "contractID": "IBM200117C00105000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "105.00", "type": "call", "last": "25.56", "mark": "43.58", "bid": "41.15", "bid_size": "11", "ask": "46.00", "ask_size": "30", "volume": "0", "open_interest": "5", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00325", "vega": "0.00000", "rho": "2.22446" }, { "contractID": "IBM200117P00105000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "105.00", "type": "put", "last": "5.55", "mark": "5.38", "bid": "3.90", "bid_size": "3", "ask": "6.85", "ask_size": "3", "volume": "1", "open_interest": "63", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "-0.14327", "gamma": "0.00362", "theta": "-0.00805", "vega": "0.49020", "rho": "-0.57992" }, { "contractID": "IBM200117C00110000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "110.00", "type": "call", "last": "38.90", "mark": "39.77", "bid": "38.50", "bid_size": "1", "ask": "41.05", "ask_size": "16", "volume": "1", "open_interest": "138", "date": "2017-11-15", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.00341", "vega": "0.00000", "rho": "2.33039" }, { "contractID": "IBM200117P00110000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "110.00", "type": "put", "last": "5.58", "mark": "6.25", "bid": "5.55", "bid_size": "51", "ask": "6.95", "ask_size": "1", "volume": "150", "open_interest": "158", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.16476", "gamma": "0.00411", "theta": "-0.00846", "vega": "0.53772", "rho": "-0.66667" }, { "contractID": "IBM200117C00115000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "115.00", "type": "call", "last": "18.40", "mark": "35.25", "bid": "33.00", "bid_size": "16", "ask": "37.50", "ask_size": "23", "volume": "0", "open_interest": "29", "date": "2017-11-15", "implied_volatility": "0.10268", "delta": "0.96917", "gamma": "0.00313", "theta": "-0.00439", "vega": "0.15089", "rho": "2.33167" }, { "contractID": "IBM200117P00115000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "115.00", "type": "put", "last": "3.28", "mark": "7.05", "bid": "5.80", "bid_size": "112", "ask": "8.30", "ask_size": "102", "volume": "0", "open_interest": "65", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.18347", "gamma": "0.00473", "theta": "-0.00832", "vega": "0.57578", "rho": "-0.73396" }, { "contractID": "IBM200117C00120000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "120.00", "type": "call", "last": "17.09", "mark": "31.65", "bid": "29.85", "bid_size": "1", "ask": "33.45", "ask_size": "16", "volume": "0", "open_interest": "40", "date": "2017-11-15", "implied_volatility": "0.13195", "delta": "0.89863", "gamma": "0.00620", "theta": "-0.00639", "vega": "0.38431", "rho": "2.18575" }, { "contractID": "IBM200117P00120000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "120.00", "type": "put", "last": "8.60", "mark": "9.38", "bid": "8.35", "bid_size": "89", "ask": "10.40", "ask_size": "112", "volume": "6", "open_interest": "339", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.22275", "gamma": "0.00494", "theta": "-0.01000", "vega": "0.64657", "rho": "-0.92063" }, { "contractID": "IBM200117C00125000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "125.00", "type": "call", "last": "28.40", "mark": "28.75", "bid": "27.10", "bid_size": "90", "ask": "30.40", "ask_size": "98", "volume": "3", "open_interest": "21", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.82989", "gamma": "0.00771", "theta": "-0.00821", "vega": "0.54890", "rho": "2.03235" }, { "contractID": "IBM200117P00125000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "125.00", "type": "put", "last": "10.70", "mark": "10.03", "bid": "9.25", "bid_size": "93", "ask": "10.80", "ask_size": "1", "volume": "2", "open_interest": "23", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.24711", "gamma": "0.00563", "theta": "-0.00970", "vega": "0.68476", "rho": "-1.00964" }, { "contractID": "IBM200117C00130000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "130.00", "type": "call", "last": "12.67", "mark": "25.38", "bid": "23.85", "bid_size": "65", "ask": "26.90", "ask_size": "85", "volume": "0", "open_interest": "67", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.77184", "gamma": "0.00865", "theta": "-0.00946", "vega": "0.65542", "rho": "1.91141" }, { "contractID": "IBM200117P00130000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "130.00", "type": "put", "last": "12.50", "mark": "12.32", "bid": "10.85", "bid_size": "114", "ask": "13.80", "ask_size": "109", "volume": "2", "open_interest": "183", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.28070", "gamma": "0.00601", "theta": "-0.01023", "vega": "0.73075", "rho": "-1.15946" }, { "contractID": "IBM200117C00135000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "135.00", "type": "call", "last": "11.61", "mark": "21.65", "bid": "19.55", "bid_size": "102", "ask": "23.75", "ask_size": "94", "volume": "0", "open_interest": "15", "date": "2017-11-15", "implied_volatility": "0.15146", "delta": "0.72874", "gamma": "0.01009", "theta": "-0.00958", "vega": "0.71858", "rho": "1.85948" }, { "contractID": "IBM200117P00135000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "135.00", "type": "put", "last": "6.85", "mark": "13.45", "bid": "11.90", "bid_size": "130", "ask": "15.00", "ask_size": "27", "volume": "0", "open_interest": "205", "date": "2017-11-15", "implied_volatility": "0.24902", "delta": "-0.31347", "gamma": "0.00657", "theta": "-0.01017", "vega": "0.76862", "rho": "-1.29455" }, { "contractID": "IBM200117C00140000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "140.00", "type": "call", "last": "18.74", "mark": "19.88", "bid": "18.35", "bid_size": "23", "ask": "21.40", "ask_size": "2", "volume": "12", "open_interest": "562", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.66360", "gamma": "0.00984", "theta": "-0.01099", "vega": "0.79120", "rho": "1.68352" }, { "contractID": "IBM200117P00140000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "140.00", "type": "put", "last": "7.97", "mark": "16.48", "bid": "15.95", "bid_size": "102", "ask": "17.00", "ask_size": "50", "volume": "0", "open_interest": "239", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.34957", "gamma": "0.00660", "theta": "-0.01094", "vega": "0.80274", "rho": "-1.47699" }, { "contractID": "IBM200117C00145000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "145.00", "type": "call", "last": "16.55", "mark": "16.55", "bid": "16.15", "bid_size": "16", "ask": "16.95", "ask_size": "15", "volume": "78", "open_interest": "2065", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.61232", "gamma": "0.01096", "theta": "-0.01077", "vega": "0.83048", "rho": "1.59444" }, { "contractID": "IBM200117P00145000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "145.00", "type": "put", "last": "19.00", "mark": "18.95", "bid": "17.00", "bid_size": "111", "ask": "20.90", "ask_size": "37", "volume": "74", "open_interest": "750", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.38419", "gamma": "0.00681", "theta": "-0.01111", "vega": "0.82829", "rho": "-1.64235" }, { "contractID": "IBM200117C00150000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "150.00", "type": "call", "last": "14.04", "mark": "14.27", "bid": "13.60", "bid_size": "50", "ask": "14.95", "ask_size": "30", "volume": "14", "open_interest": "358", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.55674", "gamma": "0.01130", "theta": "-0.01085", "vega": "0.85623", "rho": "1.46875" }, { "contractID": "IBM200117P00150000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "150.00", "type": "put", "last": "21.79", "mark": "21.70", "bid": "20.40", "bid_size": "65", "ask": "23.00", "ask_size": "30", "volume": "24", "open_interest": "263", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.41855", "gamma": "0.00696", "theta": "-0.01117", "vega": "0.84690", "rho": "-1.81066" }, { "contractID": "IBM200117C00155000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "155.00", "type": "call", "last": "12.10", "mark": "12.25", "bid": "11.70", "bid_size": "39", "ask": "12.80", "ask_size": "1", "volume": "1", "open_interest": "162", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.50189", "gamma": "0.01141", "theta": "-0.01075", "vega": "0.86498", "rho": "1.33949" }, { "contractID": "IBM200117P00155000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "155.00", "type": "put", "last": "11.63", "mark": "24.62", "bid": "23.00", "bid_size": "106", "ask": "26.25", "ask_size": "30", "volume": "0", "open_interest": "57", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.45239", "gamma": "0.00706", "theta": "-0.01112", "vega": "0.85883", "rho": "-1.98093" }, { "contractID": "IBM200117C00160000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "160.00", "type": "call", "last": "9.80", "mark": "11.15", "bid": "10.05", "bid_size": "22", "ask": "12.25", "ask_size": "34", "volume": "34", "open_interest": "218", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.45717", "gamma": "0.01070", "theta": "-0.01105", "vega": "0.86000", "rho": "1.21887" }, { "contractID": "IBM200117P00160000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "160.00", "type": "put", "last": "13.35", "mark": "28.77", "bid": "27.15", "bid_size": "97", "ask": "30.40", "ask_size": "47", "volume": "0", "open_interest": "250", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "-0.48038", "gamma": "0.00684", "theta": "-0.01148", "vega": "0.86395", "rho": "-2.15432" }, { "contractID": "IBM200117C00165000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "165.00", "type": "call", "last": "11.34", "mark": "9.82", "bid": "8.45", "bid_size": "56", "ask": "11.20", "ask_size": "37", "volume": "4", "open_interest": "410", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.40918", "gamma": "0.01048", "theta": "-0.01069", "vega": "0.84248", "rho": "1.10118" }, { "contractID": "IBM200117P00165000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "165.00", "type": "put", "last": "29.45", "mark": "31.22", "bid": "29.65", "bid_size": "101", "ask": "32.80", "ask_size": "32", "volume": "3", "open_interest": "13", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.51766", "gamma": "0.00710", "theta": "-0.01070", "vega": "0.86415", "rho": "-2.32399" }, { "contractID": "IBM200117C00170000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "170.00", "type": "call", "last": "8.50", "mark": "7.95", "bid": "7.00", "bid_size": "90", "ask": "8.90", "ask_size": "30", "volume": "18", "open_interest": "105", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.36387", "gamma": "0.01013", "theta": "-0.01022", "vega": "0.81414", "rho": "0.98757" }, { "contractID": "IBM200117P00170000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "170.00", "type": "put", "last": "34.62", "mark": "34.42", "bid": "32.50", "bid_size": "99", "ask": "36.35", "ask_size": "31", "volume": "4", "open_interest": "64", "date": "2017-11-15", "implied_volatility": "0.25877", "delta": "-0.54876", "gamma": "0.00706", "theta": "-0.01036", "vega": "0.85852", "rho": "-2.49533" }, { "contractID": "IBM200117C00175000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "175.00", "type": "call", "last": "3.20", "mark": "7.58", "bid": "6.25", "bid_size": "18", "ask": "8.90", "ask_size": "45", "volume": "0", "open_interest": "279", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.33573", "gamma": "0.00931", "theta": "-0.01034", "vega": "0.79058", "rho": "0.90805" }, { "contractID": "IBM200117P00175000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "175.00", "type": "put", "last": "18.63", "mark": "38.22", "bid": "36.05", "bid_size": "66", "ask": "40.40", "ask_size": "30", "volume": "0", "open_interest": "19", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "-0.57033", "gamma": "0.00675", "theta": "-0.01053", "vega": "0.85152", "rho": "-2.65705" }, { "contractID": "IBM200117C00180000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "180.00", "type": "call", "last": "6.33", "mark": "6.43", "bid": "5.15", "bid_size": "38", "ask": "7.70", "ask_size": "37", "volume": "4", "open_interest": "212", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.29809", "gamma": "0.00885", "theta": "-0.00975", "vega": "0.75169", "rho": "0.81198" }, { "contractID": "IBM200117P00180000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "180.00", "type": "put", "last": "42.72", "mark": "42.08", "bid": "40.00", "bid_size": "108", "ask": "44.15", "ask_size": "32", "volume": "1", "open_interest": "32", "date": "2017-11-15", "implied_volatility": "0.26853", "delta": "-0.59808", "gamma": "0.00664", "theta": "-0.01007", "vega": "0.83872", "rho": "-2.82293" }, { "contractID": "IBM200117C00185000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "185.00", "type": "call", "last": "2.65", "mark": "5.75", "bid": "4.15", "bid_size": "46", "ask": "7.35", "ask_size": "8", "volume": "5", "open_interest": "106", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.26344", "gamma": "0.00833", "theta": "-0.00913", "vega": "0.70806", "rho": "0.72227" }, { "contractID": "IBM200117P00185000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "185.00", "type": "put", "last": "23.35", "mark": "46.60", "bid": "44.20", "bid_size": "18", "ask": "49.00", "ask_size": "15", "volume": "0", "open_interest": "5", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.61499", "gamma": "0.00634", "theta": "-0.01019", "vega": "0.82881", "rho": "-2.97405" }, { "contractID": "IBM200117C00190000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "190.00", "type": "call", "last": "1.86", "mark": "3.69", "bid": "1.88", "bid_size": "46", "ask": "5.50", "ask_size": "20", "volume": "0", "open_interest": "57", "date": "2017-11-15", "implied_volatility": "0.16122", "delta": "0.19709", "gamma": "0.00794", "theta": "-0.00693", "vega": "0.60167", "rho": "0.55517" }, { "contractID": "IBM200117P00190000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "190.00", "type": "put", "last": "24.51", "mark": "50.55", "bid": "48.10", "bid_size": "16", "ask": "53.00", "ask_size": "20", "volume": "0", "open_interest": "37", "date": "2017-11-15", "implied_volatility": "0.27829", "delta": "-0.63959", "gamma": "0.00620", "theta": "-0.00965", "vega": "0.81149", "rho": "-3.13411" }, { "contractID": "IBM200117C00195000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "195.00", "type": "call", "last": "1.66", "mark": "3.38", "bid": "1.76", "bid_size": "51", "ask": "5.00", "ask_size": "1", "volume": "0", "open_interest": "63", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.18605", "gamma": "0.00723", "theta": "-0.00702", "vega": "0.58079", "rho": "0.52133" }, { "contractID": "IBM200117P00195000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "195.00", "type": "put", "last": "27.00", "mark": "54.98", "bid": "52.50", "bid_size": "37", "ask": "57.45", "ask_size": "15", "volume": "0", "open_interest": "12", "date": "2017-11-15", "implied_volatility": "0.28804", "delta": "-0.65258", "gamma": "0.00591", "theta": "-0.00975", "vega": "0.80093", "rho": "-3.27598" }, { "contractID": "IBM200117C00200000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "200.00", "type": "call", "last": "2.86", "mark": "2.82", "bid": "2.43", "bid_size": "2", "ask": "3.20", "ask_size": "1", "volume": "111", "open_interest": "379", "date": "2017-11-15", "implied_volatility": "0.17097", "delta": "0.16035", "gamma": "0.00657", "theta": "-0.00636", "vega": "0.52831", "rho": "0.45151" }, { "contractID": "IBM200117P00200000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "200.00", "type": "put", "last": "58.75", "mark": "59.25", "bid": "57.00", "bid_size": "22", "ask": "61.50", "ask_size": "15", "volume": "9", "open_interest": "181", "date": "2017-11-15", "implied_volatility": "0.29780", "delta": "-0.66384", "gamma": "0.00565", "theta": "-0.00986", "vega": "0.79097", "rho": "-3.41353" }, { "contractID": "IBM200117C00210000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "210.00", "type": "call", "last": "1.32", "mark": "2.45", "bid": "1.55", "bid_size": "1", "ask": "3.35", "ask_size": "10", "volume": "0", "open_interest": "406", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.13381", "gamma": "0.00551", "theta": "-0.00588", "vega": "0.46790", "rho": "0.37625" }, { "contractID": "IBM200117P00210000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "210.00", "type": "put", "last": "33.15", "mark": "68.00", "bid": "65.50", "bid_size": "35", "ask": "70.50", "ask_size": "25", "volume": "0", "open_interest": "2", "date": "2017-11-15", "implied_volatility": "0.30755", "delta": "-0.69253", "gamma": "0.00527", "theta": "-0.00938", "vega": "0.76219", "rho": "-3.69508" }, { "contractID": "IBM200117C00220000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "220.00", "type": "call", "last": "1.55", "mark": "1.53", "bid": "1.06", "bid_size": "47", "ask": "2.00", "ask_size": "19", "volume": "0", "open_interest": "1104", "date": "2017-11-15", "implied_volatility": "0.18073", "delta": "0.09971", "gamma": "0.00447", "theta": "-0.00474", "vega": "0.37971", "rho": "0.28253" }, { "contractID": "IBM200117P00220000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "220.00", "type": "put", "last": "37.15", "mark": "77.00", "bid": "74.50", "bid_size": "28", "ask": "79.50", "ask_size": "20", "volume": "0", "open_interest": "9", "date": "2017-11-15", "implied_volatility": "0.31731", "delta": "-0.71664", "gamma": "0.00492", "theta": "-0.00889", "vega": "0.73409", "rho": "-3.96616" }, { "contractID": "IBM200117C00230000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "230.00", "type": "call", "last": "1.23", "mark": "1.88", "bid": "1.05", "bid_size": "2", "ask": "2.70", "ask_size": "20", "volume": "154", "open_interest": "1085", "date": "2017-11-15", "implied_volatility": "0.20024", "delta": "0.10002", "gamma": "0.00404", "theta": "-0.00521", "vega": "0.38058", "rho": "0.27992" }, { "contractID": "IBM200117P00230000", "symbol": "IBM", "expiration": "2020-01-17", "strike": "230.00", "type": "put", "last": "41.90", "mark": "86.47", "bid": "84.00", "bid_size": "30", "ask": "88.95", "ask_size": "10", "volume": "0", "open_interest": "7", "date": "2017-11-15", "implied_volatility": "0.32707", "delta": "-0.73690", "gamma": "0.00460", "theta": "-0.00841", "vega": "0.70758", "rho": "-4.22832" } ] }